1640852110000|2021-12-30 08:15:10|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|0
1640852130000|2021-12-30 08:15:30|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|0
1640852150000|2021-12-30 08:15:50|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|0
1640852170000|2021-12-30 08:16:10|36319|36319|36319|36319|36319|36319|36319|36319|0
1640852240000|2021-12-30 08:17:20|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|0
1640852250000|2021-12-30 08:17:30|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|0
1640852300000|2021-12-30 08:18:20|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|0
1640852330000|2021-12-30 08:18:50|36330.34|36330.34|36336.01|36336.01|36336.01|36336.01|36330.34|36330.34|0
1640852370000|2021-12-30 08:19:30|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|0
1640852380000|2021-12-30 08:19:40|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|0
1640852460000|2021-12-30 08:21:00|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|0
1640852510000|2021-12-30 08:21:50|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|0
1640852630000|2021-12-30 08:23:50|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|0
1640852660000|2021-12-30 08:24:20|36246|36246|36246|36246|36246|36246|36246|36246|0
1640852700000|2021-12-30 08:25:00|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|0
1640852800000|2021-12-30 08:26:40|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|0
1640852990000|2021-12-30 08:29:50|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|0
1640853000000|2021-12-30 08:30:00|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|0
1640853020000|2021-12-30 08:30:20|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|0
1640853080000|2021-12-30 08:31:20|36259.36|36259.36|36264.96|36264.96|36264.96|36264.96|36259.36|36259.36|0
1640853090000|2021-12-30 08:31:30|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|0
1640853130000|2021-12-30 08:32:10|36256.55|36256.55|36264.96|36264.96|36264.96|36264.96|36253.75|36253.75|0
1640853140000|2021-12-30 08:32:20|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|0
1640853160000|2021-12-30 08:32:40|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|0
1640853300000|2021-12-30 08:35:00|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|0
1640853460000|2021-12-30 08:37:40|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|0
1640853580000|2021-12-30 08:39:40|36264.91|36264.91|36270.57|36270.57|36270.57|36270.57|36264.91|36264.91|0
1640853620000|2021-12-30 08:40:20|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|0
1640853630000|2021-12-30 08:40:30|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|0
1640853740000|2021-12-30 08:42:20|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|0
1640853790000|2021-12-30 08:43:10|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|0
1640853810000|2021-12-30 08:43:30|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|0
1640853940000|2021-12-30 08:45:40|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|0
1640853970000|2021-12-30 08:46:10|36276.24|36276.24|36247.9|36247.9|36276.24|36276.24|36247.9|36247.9|0
1640853980000|2021-12-30 08:46:20|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|0
1640854010000|2021-12-30 08:46:50|36240.5|36240.5|36237.69|36237.69|36240.5|36240.5|36237.69|36237.69|0
1640854100000|2021-12-30 08:48:20|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|0
1640854200000|2021-12-30 08:50:00|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|0
1640854220000|2021-12-30 08:50:20|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|0
1640854390000|2021-12-30 08:53:10|36260.25|36260.25|36274.39|36274.39|36274.39|36274.39|36260.25|36260.25|0
1640854450000|2021-12-30 08:54:10|36280|36280|36280|36280|36280|36280|36280|36280|0
1640854490000|2021-12-30 08:54:50|36282.8|36282.8|36285.61|36285.61|36285.61|36285.61|36282.8|36282.8|0
1640854520000|2021-12-30 08:55:20|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|0
1640854570000|2021-12-30 08:56:10|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|0
1640854600000|2021-12-30 08:56:40|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|0
1640854640000|2021-12-30 08:57:20|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|0
1640854670000|2021-12-30 08:57:50|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|0
1640854750000|2021-12-30 08:59:10|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|0
1640854800000|2021-12-30 09:00:00|36321.29|36321.29|36308.22|36308.22|36321.29|36321.29|36308.22|36308.22|0
1640854900000|2021-12-30 09:01:40|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|0
1640855010000|2021-12-30 09:03:30|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|0
1640855140000|2021-12-30 09:05:40|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|0
1640855230000|2021-12-30 09:07:10|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|0
1640855280000|2021-12-30 09:08:00|36316.69|36316.69|36333.7|36333.7|36333.7|36333.7|36316.69|36316.69|0
1640855330000|2021-12-30 09:08:50|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|0
1640855480000|2021-12-30 09:11:20|36355.92|36355.92|36368.99|36368.99|36368.99|36368.99|36355.92|36355.92|0
1640855490000|2021-12-30 09:11:30|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|0
1640855550000|2021-12-30 09:12:30|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|0
1640855580000|2021-12-30 09:13:00|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|0
1640855810000|2021-12-30 09:16:50|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|0
1640856000000|2021-12-30 09:20:00|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|0
1640856100000|2021-12-30 09:21:40|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|0
1640856190000|2021-12-30 09:23:10|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|0
1640856220000|2021-12-30 09:23:40|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|0
1640856250000|2021-12-30 09:24:10|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|0
1640856350000|2021-12-30 09:25:50|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|0
1640856380000|2021-12-30 09:26:20|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|0
1640856470000|2021-12-30 09:27:50|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|0
1640856690000|2021-12-30 09:31:30|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|0
1640856700000|2021-12-30 09:31:40|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|0
1640856870000|2021-12-30 09:34:30|36404.85|36404.85|36410.52|36410.52|36410.52|36410.52|36404.85|36404.85|0
1640856990000|2021-12-30 09:36:30|36397.45|36397.45|36403.11|36403.11|36403.11|36403.11|36397.45|36397.45|0
1640857030000|2021-12-30 09:37:10|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|0
1640857100000|2021-12-30 09:38:20|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|0
1640857140000|2021-12-30 09:39:00|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|0
1640857200000|2021-12-30 09:40:00|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|0
1640857300000|2021-12-30 09:41:40|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|0
1640857360000|2021-12-30 09:42:40|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|0
1640857440000|2021-12-30 09:44:00|36407.94|36407.94|36419.15|36419.15|36419.15|36419.15|36407.94|36407.94|0
1640857460000|2021-12-30 09:44:20|36416.35|36416.35|36416.35|36416.35|36421.96|36421.96|36416.35|36416.35|0
1640857480000|2021-12-30 09:44:40|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|0
1640857490000|2021-12-30 09:44:50|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|0
1640857630000|2021-12-30 09:47:10|36410.62|36410.62|36405.01|36405.01|36410.62|36410.62|36405.01|36405.01|0
1640857860000|2021-12-30 09:51:00|36402.21|36402.21|36410.62|36410.62|36410.62|36410.62|36402.21|36402.21|0
1640857950000|2021-12-30 09:52:30|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|0
1640857980000|2021-12-30 09:53:00|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|0
1640858100000|2021-12-30 09:55:00|36408.88|36408.88|36414.55|36414.55|36414.55|36414.55|36408.88|36408.88|0
1640858110000|2021-12-30 09:55:10|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|0
1640858120000|2021-12-30 09:55:20|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|0
1640858140000|2021-12-30 09:55:40|36431.56|36431.56|36437.22|36437.22|36437.22|36437.22|36431.56|36431.56|0
1640858280000|2021-12-30 09:58:00|36431.56|36431.56|36442.89|36442.89|36442.89|36442.89|36431.56|36431.56|0
1640858310000|2021-12-30 09:58:30|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|0
1640858450000|2021-12-30 10:00:50|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|0
1640858630000|2021-12-30 10:03:50|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|0
1640858920000|2021-12-30 10:08:40|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|0
1640858930000|2021-12-30 10:08:50|36431.56|36431.56|36425.89|36425.89|36431.56|36431.56|36425.89|36425.89|0
1640858960000|2021-12-30 10:09:20|36420.22|36420.22|36408.88|36408.88|36420.22|36420.22|36408.88|36408.88|0
1640859040000|2021-12-30 10:10:40|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|0
1640859080000|2021-12-30 10:11:20|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|0
1640859120000|2021-12-30 10:12:00|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|0
1640859200000|2021-12-30 10:13:20|36423.08|36423.08|36420.28|36420.28|36423.08|36423.08|36420.28|36420.28|0
1640859320000|2021-12-30 10:15:20|36414.67|36414.67|36417.47|36417.47|36417.47|36417.47|36414.67|36414.67|0
1640859360000|2021-12-30 10:16:00|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|0
1640859380000|2021-12-30 10:16:20|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|0
1640859420000|2021-12-30 10:17:00|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640859440000|2021-12-30 10:17:20|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|0
1640859640000|2021-12-30 10:20:40|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640859660000|2021-12-30 10:21:00|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|0
1640859710000|2021-12-30 10:21:50|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|0
1640859910000|2021-12-30 10:25:10|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|0
1640860100000|2021-12-30 10:28:20|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|0
1640860140000|2021-12-30 10:29:00|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|0
1640860160000|2021-12-30 10:29:20|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640860370000|2021-12-30 10:32:50|36408.94|36408.94|36414.61|36414.61|36414.61|36414.61|36408.94|36408.94|0
1640860390000|2021-12-30 10:33:10|36409|36409|36395.93|36395.93|36409|36409|36395.93|36395.93|0
1640860410000|2021-12-30 10:33:30|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|0
1640860500000|2021-12-30 10:35:00|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|0
1640860540000|2021-12-30 10:35:40|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|0
1640860550000|2021-12-30 10:35:50|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|0
1640860630000|2021-12-30 10:37:10|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|0
1640860660000|2021-12-30 10:37:40|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|0
1640860670000|2021-12-30 10:37:50|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|0
1640860800000|2021-12-30 10:40:00|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|0
1640860960000|2021-12-30 10:42:40|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|0
1640861030000|2021-12-30 10:43:50|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861060000|2021-12-30 10:44:20|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|0
1640861110000|2021-12-30 10:45:10|36423.03|36423.03|36417.36|36417.36|36423.03|36423.03|36417.36|36417.36|0
1640861130000|2021-12-30 10:45:30|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|0
1640861140000|2021-12-30 10:45:40|36428.69|36428.69|36434.36|36434.36|36434.36|36434.36|36428.69|36428.69|0
1640861210000|2021-12-30 10:46:50|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|0
1640861440000|2021-12-30 10:50:40|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|0
1640861460000|2021-12-30 10:51:00|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861800000|2021-12-30 10:56:40|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|0
1640861940000|2021-12-30 10:59:00|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|0
1640861960000|2021-12-30 10:59:20|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861980000|2021-12-30 10:59:40|36437.17|36437.17|36439.97|36439.97|36439.97|36439.97|36437.17|36437.17|0
1640862010000|2021-12-30 11:00:10|36445.58|36445.58|36439.97|36439.97|36445.58|36445.58|36439.97|36439.97|0
1640862050000|2021-12-30 11:00:50|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|0
1640862290000|2021-12-30 11:04:50|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1640862490000|2021-12-30 11:08:10|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640862500000|2021-12-30 11:08:20|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|0
1640862890000|2021-12-30 11:14:50|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1640862900000|2021-12-30 11:15:00|36429.76|36429.76|36442.83|36442.83|36442.83|36442.83|36429.76|36429.76|0
1640863030000|2021-12-30 11:17:10|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|0
1640863140000|2021-12-30 11:19:00|36424.09|36424.09|36418.42|36418.42|36424.09|36424.09|36418.42|36418.42|0
1640863450000|2021-12-30 11:24:10|36424.09|36424.09|36429.76|36429.76|36429.76|36429.76|36424.09|36424.09|0
1640863520000|2021-12-30 11:25:20|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640863570000|2021-12-30 11:26:10|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|0
1640863710000|2021-12-30 11:28:30|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640863720000|2021-12-30 11:28:40|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|0
1640863760000|2021-12-30 11:29:20|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|0
1640863850000|2021-12-30 11:30:50|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|0
1640863930000|2021-12-30 11:32:10|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|0
1640863970000|2021-12-30 11:32:50|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|0
1640863990000|2021-12-30 11:33:10|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|0
1640864000000|2021-12-30 11:33:20|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|0
1640864120000|2021-12-30 11:35:20|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|0
1640864230000|2021-12-30 11:37:10|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|0
1640864500000|2021-12-30 11:41:40|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|0
1640864510000|2021-12-30 11:41:50|36420|36420|36431.34|36431.34|36431.34|36431.34|36420|36420|0
1640864610000|2021-12-30 11:43:30|36403|36403|36403|36403|36403|36403|36403|36403|0
1640864670000|2021-12-30 11:44:30|36408.61|36408.61|36400.19|36400.19|36408.61|36408.61|36400.19|36400.19|0
1640864700000|2021-12-30 11:45:00|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|0
1640864710000|2021-12-30 11:45:10|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|0
1640864810000|2021-12-30 11:46:50|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|0
1640864840000|2021-12-30 11:47:20|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|0
1640864960000|2021-12-30 11:49:20|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|0
1640864980000|2021-12-30 11:49:40|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|0
1640865050000|2021-12-30 11:50:50|36435.82|36435.82|36449.84|36449.84|36449.84|36449.84|36435.82|36435.82|0
1640865080000|2021-12-30 11:51:20|36455.45|36455.45|36452.65|36452.65|36455.45|36455.45|36452.65|36452.65|0
1640865090000|2021-12-30 11:51:30|36441.31|36441.31|36460|36460|36460|36460|36441.31|36441.31|0
1640865100000|2021-12-30 11:51:40|36462.8|36462.8|36474.14|36474.14|36474.14|36474.14|36462.8|36462.8|0
1640865120000|2021-12-30 11:52:00|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|0
1640865260000|2021-12-30 11:54:20|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|0
1640865400000|2021-12-30 11:56:40|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|0
1640865420000|2021-12-30 11:57:00|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|0
1640865580000|2021-12-30 11:59:40|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|0
1640865640000|2021-12-30 12:00:40|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|0
1640865660000|2021-12-30 12:01:00|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|0
1640865710000|2021-12-30 12:01:50|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|0
1640865800000|2021-12-30 12:03:20|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|0
1640865840000|2021-12-30 12:04:00|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|0
1640865850000|2021-12-30 12:04:10|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|0
1640865890000|2021-12-30 12:04:50|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|0
1640865910000|2021-12-30 12:05:10|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|0
1640865920000|2021-12-30 12:05:20|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|0
1640865960000|2021-12-30 12:06:00|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36461.01|36461.01|0
1640865980000|2021-12-30 12:06:20|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|0
1640866000000|2021-12-30 12:06:40|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|0
1640866200000|2021-12-30 12:10:00|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|0
1640866250000|2021-12-30 12:10:50|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|0
1640866480000|2021-12-30 12:14:40|36506.9|36506.9|36509.71|36509.71|36509.71|36509.71|36506.9|36506.9|0
1640866720000|2021-12-30 12:18:40|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|0
1640866780000|2021-12-30 12:19:40|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|0
1640866880000|2021-12-30 12:21:20|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|0
1640866950000|2021-12-30 12:22:30|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|0
1640866960000|2021-12-30 12:22:40|36474.14|36474.14|36468.53|36468.53|36474.14|36474.14|36468.53|36468.53|0
1640867070000|2021-12-30 12:24:30|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|0
1640867150000|2021-12-30 12:25:50|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|0
1640867160000|2021-12-30 12:26:00|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|0
1640867300000|2021-12-30 12:28:20|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|0
1640867500000|2021-12-30 12:31:40|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|0
1640867630000|2021-12-30 12:33:50|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|0
1640867720000|2021-12-30 12:35:20|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|0
1640867790000|2021-12-30 12:36:30|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|0
1640868290000|2021-12-30 12:44:50|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|0
1640868370000|2021-12-30 12:46:10|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|0
1640868380000|2021-12-30 12:46:20|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|0
1640868410000|2021-12-30 12:46:50|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|0
1640868610000|2021-12-30 12:50:10|36449.8|36449.8|36438.58|36438.58|36449.8|36449.8|36438.58|36438.58|0
1640868910000|2021-12-30 12:55:10|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|0
1640869130000|2021-12-30 12:58:50|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|0
1640869140000|2021-12-30 12:59:00|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|0
1640869200000|2021-12-30 13:00:00|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|0
1640869210000|2021-12-30 13:00:10|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869230000|2021-12-30 13:00:30|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|0
1640869350000|2021-12-30 13:02:30|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869430000|2021-12-30 13:03:50|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|0
1640869490000|2021-12-30 13:04:50|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869710000|2021-12-30 13:08:30|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|0
1640869890000|2021-12-30 13:11:30|36430.17|36430.17|36424.5|36424.5|36430.17|36430.17|36424.5|36424.5|0
1640870060000|2021-12-30 13:14:20|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|0
1640870220000|2021-12-30 13:17:00|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|0
1640870260000|2021-12-30 13:17:40|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|0
1640870500000|2021-12-30 13:21:40|36410.48|36410.48|36413.28|36413.28|36413.28|36413.28|36410.48|36410.48|0
1640870590000|2021-12-30 13:23:10|36400.21|36400.21|36387.13|36387.13|36400.21|36400.21|36387.13|36387.13|0
1640870730000|2021-12-30 13:25:30|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|0
1640870770000|2021-12-30 13:26:10|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|0
1640870790000|2021-12-30 13:26:30|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|0
1640870800000|2021-12-30 13:26:40|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|0
1640870920000|2021-12-30 13:28:40|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|0
1640870940000|2021-12-30 13:29:00|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|0
1640870990000|2021-12-30 13:29:50|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|0
1640871000000|2021-12-30 13:30:00|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871010000|2021-12-30 13:30:10|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|0
1640871170000|2021-12-30 13:32:50|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871330000|2021-12-30 13:35:30|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|0
1640871400000|2021-12-30 13:36:40|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871570000|2021-12-30 13:39:30|36423.94|36423.94|36418.34|36418.34|36423.94|36423.94|36418.34|36418.34|0
1640871600000|2021-12-30 13:40:00|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640871610000|2021-12-30 13:40:10|36435.16|36435.16|36426.75|36426.75|36435.16|36435.16|36426.75|36426.75|0
1640871740000|2021-12-30 13:42:20|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|0
1640871990000|2021-12-30 13:46:30|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|0
1640872210000|2021-12-30 13:50:10|36447.23|36447.23|36441.56|36441.56|36447.23|36447.23|36441.56|36441.56|0
1640872340000|2021-12-30 13:52:20|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|0
1640872580000|2021-12-30 13:56:20|36441.5|36441.5|36447.17|36447.17|36447.17|36447.17|36441.5|36441.5|0
1640872660000|2021-12-30 13:57:40|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|0
1640872830000|2021-12-30 14:00:30|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|0
1640872870000|2021-12-30 14:01:10|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|0
1640872940000|2021-12-30 14:02:20|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|0
1640872980000|2021-12-30 14:03:00|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|0
1640873010000|2021-12-30 14:03:30|36442.57|36442.57|36436.9|36436.9|36442.57|36442.57|36436.9|36436.9|0
1640873200000|2021-12-30 14:06:40|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|0
1640873300000|2021-12-30 14:08:20|36434.16|36434.16|36428.49|36428.49|36434.16|36434.16|36428.49|36428.49|0
1640873310000|2021-12-30 14:08:30|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|0
1640873320000|2021-12-30 14:08:40|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|0
1640873400000|2021-12-30 14:10:00|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|0
1640873410000|2021-12-30 14:10:10|36439.82|36439.82|36434.16|36434.16|36439.82|36439.82|36434.16|36434.16|0
1640873430000|2021-12-30 14:10:30|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|0
1640873480000|2021-12-30 14:11:20|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|0
1640873650000|2021-12-30 14:14:10|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|0
1640873680000|2021-12-30 14:14:40|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|0
1640873700000|2021-12-30 14:15:00|36449.42|36449.42|36452.23|36452.23|36452.23|36452.23|36449.42|36449.42|0
1640873770000|2021-12-30 14:16:10|36455.03|36455.03|36449.42|36449.42|36455.03|36455.03|36449.42|36449.42|0
1640873830000|2021-12-30 14:17:10|36446.62|36446.62|36446.62|36446.62|36446.62|36446.62|36443.81|36443.81|0
1640873890000|2021-12-30 14:18:10|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|0
1640873920000|2021-12-30 14:18:40|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|0
1640873930000|2021-12-30 14:18:50|36446.62|36446.62|36443.81|36443.81|36446.62|36446.62|36443.81|36443.81|0
1640873990000|2021-12-30 14:19:50|36432.48|36432.48|36429.61|36429.61|36440.95|36440.95|36429.61|36429.61|0
1640874000000|2021-12-30 14:20:00|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640874360000|2021-12-30 14:26:00|36429.61|36429.61|36432.48|36432.48|36435.28|36435.28|36429.61|36429.61|0
1640874390000|2021-12-30 14:26:30|36435.28|36435.28|36438.09|36438.09|36438.09|36438.09|36435.28|36435.28|0
1640874420000|2021-12-30 14:27:00|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|0
1640874430000|2021-12-30 14:27:10|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640874500000|2021-12-30 14:28:20|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640874510000|2021-12-30 14:28:30|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|0
1640874520000|2021-12-30 14:28:40|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|0
1640874530000|2021-12-30 14:28:50|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|0
1640874540000|2021-12-30 14:29:00|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|0
1640874590000|2021-12-30 14:29:50|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|0
1640874600000|2021-12-30 14:30:00|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|0
1640874610000|2021-12-30 14:30:10|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|0
1640874640000|2021-12-30 14:30:40|36424|36424|36424|36424|36424|36424|36424|36424|0
1640874650000|2021-12-30 14:30:50|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|0
1640874870000|2021-12-30 14:34:30|36435.34|36435.34|36435.34|36435.34|36435.34|36435.34|36429.67|36429.67|0
1640874890000|2021-12-30 14:34:50|36441.01|36441.01|36452.34|36452.34|36452.34|36452.34|36441.01|36441.01|0
1640874900000|2021-12-30 14:35:00|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|0
1640874930000|2021-12-30 14:35:30|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|0
1640874950000|2021-12-30 14:35:50|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|0
1640874960000|2021-12-30 14:36:00|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|0
1640875040000|2021-12-30 14:37:20|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|0
1640875070000|2021-12-30 14:37:50|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|0
1640875110000|2021-12-30 14:38:30|36480.62|36480.62|36477.82|36477.82|36480.62|36480.62|36477.82|36477.82|0
1640875290000|2021-12-30 14:41:30|36472.15|36472.15|36469.35|36469.35|36472.15|36472.15|36469.35|36469.35|0
1640875300000|2021-12-30 14:41:40|36463.68|36463.68|36460.87|36460.87|36463.68|36463.68|36460.87|36460.87|0
1640875310000|2021-12-30 14:41:50|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|0
1640875320000|2021-12-30 14:42:00|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|0
1640875360000|2021-12-30 14:42:40|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|0
1640875410000|2021-12-30 14:43:30|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|0
1640875460000|2021-12-30 14:44:20|36456.21|36456.21|36439.21|36439.21|36456.21|36456.21|36439.21|36439.21|0
1640875470000|2021-12-30 14:44:30|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|0
1640875480000|2021-12-30 14:44:40|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|0
1640875540000|2021-12-30 14:45:40|36456.21|36456.21|36461.88|36461.88|36461.88|36461.88|36456.21|36456.21|0
1640875570000|2021-12-30 14:46:10|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|0
1640875700000|2021-12-30 14:48:20|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|0
1640875750000|2021-12-30 14:49:10|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|0
1640875770000|2021-12-30 14:49:30|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|0
1640875910000|2021-12-30 14:51:50|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|0
1640875940000|2021-12-30 14:52:20|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|0
1640875980000|2021-12-30 14:53:00|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|0
1640875990000|2021-12-30 14:53:10|36451.67|36451.67|36457.34|36457.34|36457.34|36457.34|36451.67|36451.67|0
1640876070000|2021-12-30 14:54:30|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|0
1640876190000|2021-12-30 14:56:30|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|0
1640876200000|2021-12-30 14:56:40|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|0
1640876210000|2021-12-30 14:56:50|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|0
1640876260000|2021-12-30 14:57:40|36438.65|36438.65|36425.58|36425.58|36438.65|36438.65|36425.58|36425.58|0
1640876310000|2021-12-30 14:58:30|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|0
1640876340000|2021-12-30 14:59:00|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|0
1640876360000|2021-12-30 14:59:20|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|0
1640876390000|2021-12-30 14:59:50|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|0
1640876400000|2021-12-30 15:00:00|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|0
1640876580000|2021-12-30 15:03:00|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|0
1640876590000|2021-12-30 15:03:10|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|0
1640876790000|2021-12-30 15:06:30|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|0
1640876800000|2021-12-30 15:06:40|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|0
1640876910000|2021-12-30 15:08:30|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|0
1640877010000|2021-12-30 15:10:10|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|0
1640877020000|2021-12-30 15:10:20|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|0
1640877030000|2021-12-30 15:10:30|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|0
1640877050000|2021-12-30 15:10:50|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|0
1640877060000|2021-12-30 15:11:00|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|0
1640877120000|2021-12-30 15:12:00|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|0
1640877190000|2021-12-30 15:13:10|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|0
1640877300000|2021-12-30 15:15:00|36377.37|36377.37|36374.57|36374.57|36377.37|36377.37|36374.57|36374.57|0
1640877320000|2021-12-30 15:15:20|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|0
1640877330000|2021-12-30 15:15:30|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|0
1640877350000|2021-12-30 15:15:50|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640877380000|2021-12-30 15:16:20|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640877390000|2021-12-30 15:16:30|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|0
1640877400000|2021-12-30 15:16:40|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640877440000|2021-12-30 15:17:20|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640877490000|2021-12-30 15:18:10|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|0
1640877500000|2021-12-30 15:18:20|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|0
1640877510000|2021-12-30 15:18:30|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|0
1640877590000|2021-12-30 15:19:50|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|0
1640877660000|2021-12-30 15:21:00|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|0
1640877670000|2021-12-30 15:21:10|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|0
1640877870000|2021-12-30 15:24:30|36340|36340|36340|36340|36340|36340|36340|36340|0
1640877920000|2021-12-30 15:25:20|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|0
1640877950000|2021-12-30 15:25:50|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|0
1640877990000|2021-12-30 15:26:30|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|0
1640878070000|2021-12-30 15:27:50|36370.02|36370.02|36381.36|36381.36|36381.36|36381.36|36370.02|36370.02|0
1640878090000|2021-12-30 15:28:10|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|0
1640878120000|2021-12-30 15:28:40|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|0
1640878310000|2021-12-30 15:31:50|36375.69|36375.69|36372.89|36372.89|36375.69|36375.69|36372.89|36372.89|0
1640878320000|2021-12-30 15:32:00|36378.5|36378.5|36375.69|36375.69|36378.5|36378.5|36375.69|36375.69|0
1640878340000|2021-12-30 15:32:20|36372.89|36372.89|36375.69|36375.69|36375.69|36375.69|36372.89|36372.89|0
1640878360000|2021-12-30 15:32:40|36378.5|36378.5|36372.83|36372.83|36378.5|36378.5|36372.83|36372.83|0
1640878380000|2021-12-30 15:33:00|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640878410000|2021-12-30 15:33:30|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|0
1640878420000|2021-12-30 15:33:40|36400.04|36400.04|36397.24|36397.24|36400.04|36400.04|36397.24|36397.24|0
1640878440000|2021-12-30 15:34:00|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|0
1640878500000|2021-12-30 15:35:00|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|0
1640878530000|2021-12-30 15:35:30|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|0
1640878700000|2021-12-30 15:38:20|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|0
1640878710000|2021-12-30 15:38:30|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|0
1640878810000|2021-12-30 15:40:10|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|0
1640878890000|2021-12-30 15:41:30|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|0
1640878900000|2021-12-30 15:41:40|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|0
1640878930000|2021-12-30 15:42:10|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|0
1640879030000|2021-12-30 15:43:50|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|0
1640879090000|2021-12-30 15:44:50|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|0
1640879100000|2021-12-30 15:45:00|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|0
1640879130000|2021-12-30 15:45:30|36430.12|36430.12|36418.79|36418.79|36430.12|36430.12|36418.79|36418.79|0
1640879140000|2021-12-30 15:45:40|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|0
1640879150000|2021-12-30 15:45:50|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879170000|2021-12-30 15:46:10|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640879250000|2021-12-30 15:47:30|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879270000|2021-12-30 15:47:50|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|0
1640879350000|2021-12-30 15:49:10|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879480000|2021-12-30 15:51:20|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|0
1640879520000|2021-12-30 15:52:00|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|0
1640879540000|2021-12-30 15:52:20|36429|36429|36429|36429|36429|36429|36429|36429|0
1640879550000|2021-12-30 15:52:30|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|0
1640879600000|2021-12-30 15:53:20|36410.26|36410.26|36404.59|36404.59|36410.26|36410.26|36404.59|36404.59|0
1640879800000|2021-12-30 15:56:40|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|0
1640879810000|2021-12-30 15:56:50|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|0
1640879880000|2021-12-30 15:58:00|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|0
1640879910000|2021-12-30 15:58:30|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|0
1640879930000|2021-12-30 15:58:50|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|0
1640879990000|2021-12-30 15:59:50|36401.78|36401.78|36396.12|36396.12|36401.78|36401.78|36396.12|36396.12|0
1640880010000|2021-12-30 16:00:10|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880020000|2021-12-30 16:00:20|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880050000|2021-12-30 16:00:50|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|0
1640880120000|2021-12-30 16:02:00|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880160000|2021-12-30 16:02:40|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880180000|2021-12-30 16:03:00|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880200000|2021-12-30 16:03:20|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880220000|2021-12-30 16:03:40|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880230000|2021-12-30 16:03:50|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|0
1640880240000|2021-12-30 16:04:00|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|0
1640880250000|2021-12-30 16:04:10|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|0
1640880260000|2021-12-30 16:04:20|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640880270000|2021-12-30 16:04:30|36367.16|36367.16|36380.24|36380.24|36380.24|36380.24|36367.16|36367.16|0
1640880290000|2021-12-30 16:04:50|36377.43|36377.43|36374.63|36374.63|36377.43|36377.43|36374.63|36374.63|0
1640880400000|2021-12-30 16:06:40|36380.29|36380.29|36385.9|36385.9|36385.9|36385.9|36380.29|36380.29|0
1640880440000|2021-12-30 16:07:20|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|0
1640880450000|2021-12-30 16:07:30|36393.31|36393.31|36387.64|36387.64|36393.31|36393.31|36387.64|36387.64|0
1640880490000|2021-12-30 16:08:10|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|0
1640880500000|2021-12-30 16:08:20|36387.7|36387.7|36393.31|36393.31|36393.31|36393.31|36387.7|36387.7|0
1640880540000|2021-12-30 16:09:00|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|0
1640880560000|2021-12-30 16:09:20|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|0
1640880640000|2021-12-30 16:10:40|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|0
1640880720000|2021-12-30 16:12:00|36350.16|36350.16|36344.49|36344.49|36350.16|36350.16|36344.49|36344.49|0
1640880780000|2021-12-30 16:13:00|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|0
1640880820000|2021-12-30 16:13:40|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|0
1640880850000|2021-12-30 16:14:10|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|0
1640880870000|2021-12-30 16:14:30|36350.16|36350.16|36337.08|36337.08|36350.16|36350.16|36337.08|36337.08|0
1640880890000|2021-12-30 16:14:50|36325.75|36325.75|36328.55|36328.55|36328.55|36328.55|36325.75|36325.75|0
1640880900000|2021-12-30 16:15:00|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|0
1640880920000|2021-12-30 16:15:20|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|0
1640880930000|2021-12-30 16:15:30|36334.22|36334.22|36331.42|36331.42|36334.22|36334.22|36331.42|36331.42|0
1640880940000|2021-12-30 16:15:40|36344.49|36344.49|36331.42|36331.42|36344.49|36344.49|36331.42|36331.42|0
1640880980000|2021-12-30 16:16:20|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|0
1640881010000|2021-12-30 16:16:50|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|0
1640881020000|2021-12-30 16:17:00|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|0
1640881090000|2021-12-30 16:18:10|36325.75|36325.75|36338.82|36338.82|36338.82|36338.82|36325.75|36325.75|0
1640881100000|2021-12-30 16:18:20|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|0
1640881140000|2021-12-30 16:19:00|36351.9|36351.9|36346.29|36346.29|36351.9|36351.9|36346.29|36346.29|0
1640881160000|2021-12-30 16:19:20|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|0
1640881200000|2021-12-30 16:20:00|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|0
1640881220000|2021-12-30 16:20:20|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|0
1640881230000|2021-12-30 16:20:30|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|0
1640881240000|2021-12-30 16:20:40|36320.08|36320.08|36325.75|36325.75|36325.75|36325.75|36320.08|36320.08|0
1640881250000|2021-12-30 16:20:50|36331.42|36331.42|36325.75|36325.75|36331.42|36331.42|36325.75|36325.75|0
1640881300000|2021-12-30 16:21:40|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|0
1640881320000|2021-12-30 16:22:00|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|0
1640881330000|2021-12-30 16:22:10|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|0
1640881390000|2021-12-30 16:23:10|36325.75|36325.75|36320.08|36320.08|36325.75|36325.75|36320.08|36320.08|0
1640881400000|2021-12-30 16:23:20|36314.47|36314.47|36333.15|36333.15|36333.15|36333.15|36314.47|36314.47|0
1640881440000|2021-12-30 16:24:00|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|0
1640881460000|2021-12-30 16:24:20|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|0
1640881500000|2021-12-30 16:25:00|36327.49|36327.49|36321.88|36321.88|36327.49|36327.49|36316.21|36316.21|0
1640881510000|2021-12-30 16:25:10|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|0
1640881520000|2021-12-30 16:25:20|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|0
1640881530000|2021-12-30 16:25:30|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|0
1640881540000|2021-12-30 16:25:40|36308.74|36308.74|36321.82|36321.82|36321.82|36321.82|36308.74|36308.74|0
1640881550000|2021-12-30 16:25:50|36327.49|36327.49|36321.82|36321.82|36327.49|36327.49|36321.82|36321.82|0
1640881560000|2021-12-30 16:26:00|36319.01|36319.01|36321.82|36321.82|36321.82|36321.82|36319.01|36319.01|0
1640881570000|2021-12-30 16:26:10|36324.62|36324.62|36324.68|36324.68|36330.29|36330.29|36321.82|36321.82|0
1640881580000|2021-12-30 16:26:20|36321.88|36321.88|36330.29|36330.29|36330.29|36330.29|36321.88|36321.88|0
1640881600000|2021-12-30 16:26:40|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|0
1640881610000|2021-12-30 16:26:50|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|0
1640881620000|2021-12-30 16:27:00|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|0
1640881650000|2021-12-30 16:27:30|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881690000|2021-12-30 16:28:10|36357.51|36357.51|36354.7|36354.7|36357.51|36357.51|36354.7|36354.7|0
1640881710000|2021-12-30 16:28:30|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|0
1640881720000|2021-12-30 16:28:40|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|0
1640881740000|2021-12-30 16:29:00|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|0
1640881750000|2021-12-30 16:29:10|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881760000|2021-12-30 16:29:20|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|0
1640881770000|2021-12-30 16:29:30|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|0
1640881780000|2021-12-30 16:29:40|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881790000|2021-12-30 16:29:50|36354.64|36354.64|36317.22|36317.22|36354.64|36354.64|36317.22|36317.22|0
1640938500000|2021-12-31 08:15:00|36095.73|36095.73|36067.5|36067.5|36095.73|36095.73|36059.09|36059.09|0
1640938560000|2021-12-31 08:16:00|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|0
1640938610000|2021-12-31 08:16:50|36067.5|36067.5|36061.83|36061.83|36067.5|36067.5|36061.83|36061.83|0
1640938790000|2021-12-31 08:19:50|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|0
1640939020000|2021-12-31 08:23:40|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|0
1640939070000|2021-12-31 08:24:30|36013.01|36013.01|35990.34|35990.34|36013.01|36013.01|35990.34|35990.34|0
1640939080000|2021-12-31 08:24:40|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|0
1640939160000|2021-12-31 08:26:00|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|0
1640939280000|2021-12-31 08:28:00|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|0
1640939330000|2021-12-31 08:28:50|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|0
1640939480000|2021-12-31 08:31:20|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|0
1640939510000|2021-12-31 08:31:50|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|0
1640939520000|2021-12-31 08:32:00|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|0
1640939560000|2021-12-31 08:32:40|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|0
1640939570000|2021-12-31 08:32:50|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|0
1640939580000|2021-12-31 08:33:00|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|0
1640939600000|2021-12-31 08:33:20|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|0
1640939770000|2021-12-31 08:36:10|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|0
1640939790000|2021-12-31 08:36:30|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|0
1640939800000|2021-12-31 08:36:40|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|0
1640939810000|2021-12-31 08:36:50|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|0
1640939820000|2021-12-31 08:37:00|35955.78|35955.78|35944.44|35944.44|35955.78|35955.78|35944.44|35944.44|0
1640939970000|2021-12-31 08:39:30|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|0
1640940230000|2021-12-31 08:43:50|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|0
1640940430000|2021-12-31 08:47:10|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|0
1640940460000|2021-12-31 08:47:40|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|0
1640940510000|2021-12-31 08:48:30|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|0
1640940760000|2021-12-31 08:52:40|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|0
1640940840000|2021-12-31 08:54:00|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|0
1640940870000|2021-12-31 08:54:30|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|0
1640940940000|2021-12-31 08:55:40|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|0
1640940960000|2021-12-31 08:56:00|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|0
1640941270000|2021-12-31 09:01:10|36014.2|36014.2|36019.86|36019.86|36019.86|36019.86|36014.2|36014.2|0
1640941330000|2021-12-31 09:02:10|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|0
1640941380000|2021-12-31 09:03:00|36014.2|36014.2|36008.53|36008.53|36014.2|36014.2|36008.53|36008.53|0
1640941440000|2021-12-31 09:04:00|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|0
1640941720000|2021-12-31 09:08:40|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|0
1640941880000|2021-12-31 09:11:20|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|0
1640942030000|2021-12-31 09:13:50|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|0
1640942200000|2021-12-31 09:16:40|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|0
1640942500000|2021-12-31 09:21:40|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|0
1640942520000|2021-12-31 09:22:00|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|0
1640942530000|2021-12-31 09:22:10|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|0
1640942700000|2021-12-31 09:25:00|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|0
1640942920000|2021-12-31 09:28:40|36017.28|36017.28|36022.95|36022.95|36022.95|36022.95|36017.28|36017.28|0
1640943020000|2021-12-31 09:30:20|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|0
1640943070000|2021-12-31 09:31:10|36031.42|36031.42|36034.22|36034.22|36034.22|36034.22|36031.42|36031.42|0
1640943090000|2021-12-31 09:31:30|36039.83|36039.83|36034.22|36034.22|36039.83|36039.83|36034.22|36034.22|0
1640943250000|2021-12-31 09:34:10|36025.81|36025.81|36020.2|36020.2|36025.81|36025.81|36020.2|36020.2|0
1640943260000|2021-12-31 09:34:20|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|0
1640943270000|2021-12-31 09:34:30|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|0
1640943520000|2021-12-31 09:38:40|36018.4|36018.4|36024.07|36024.07|36024.07|36024.07|36018.4|36018.4|0
1640943800000|2021-12-31 09:43:20|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|0
1640944120000|2021-12-31 09:48:40|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|0
1640944340000|2021-12-31 09:52:20|36038.15|36038.15|36029.74|36029.74|36038.15|36038.15|36029.74|36029.74|0
1640944550000|2021-12-31 09:55:50|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|0
1640944730000|2021-12-31 09:58:50|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|0
1640944780000|2021-12-31 09:59:40|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|0
1640944920000|2021-12-31 10:02:00|36035.47|36035.47|36046.8|36046.8|36046.8|36046.8|36035.47|36035.47|0
1640944950000|2021-12-31 10:02:30|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|0
1640945610000|2021-12-31 10:13:30|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|0
1640945810000|2021-12-31 10:16:50|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|0
1640946120000|2021-12-31 10:22:00|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|0
1640946140000|2021-12-31 10:22:20|36076.88|36076.88|36065.54|36065.54|36076.88|36076.88|36065.54|36065.54|0
1640946180000|2021-12-31 10:23:00|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|0
1640946570000|2021-12-31 10:29:30|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|0
1640946590000|2021-12-31 10:29:50|36073.96|36073.96|36068.35|36068.35|36073.96|36073.96|36068.35|36068.35|0
1640946720000|2021-12-31 10:32:00|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|0
1640947010000|2021-12-31 10:36:50|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|0
1640947320000|2021-12-31 10:42:00|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|0
1640947530000|2021-12-31 10:45:30|36076.76|36076.76|36082.43|36082.43|36082.43|36082.43|36076.76|36076.76|0
1640947560000|2021-12-31 10:46:00|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|0
1640947760000|2021-12-31 10:49:20|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|0
1640948110000|2021-12-31 10:55:10|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|0
1640948270000|2021-12-31 10:57:50|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|0
1640948500000|2021-12-31 11:01:40|36083.38|36083.38|36094.72|36094.72|36094.72|36094.72|36083.38|36083.38|0
1640948530000|2021-12-31 11:02:10|36100.38|36100.38|36087.31|36087.31|36100.38|36100.38|36087.31|36087.31|0
1640948590000|2021-12-31 11:03:10|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|0
1640948680000|2021-12-31 11:04:40|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|0
1640948830000|2021-12-31 11:07:10|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|0
1640949210000|2021-12-31 11:13:30|36092.92|36092.92|36098.59|36098.59|36098.59|36098.59|36092.92|36092.92|0
1640949280000|2021-12-31 11:14:40|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|0
1640949420000|2021-12-31 11:17:00|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|0
1640949460000|2021-12-31 11:17:40|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|0
1640949590000|2021-12-31 11:19:50|36059.3|36059.3|36059.3|36059.3|36072.38|36072.38|36059.3|36059.3|0
1640949610000|2021-12-31 11:20:10|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|0
1640949620000|2021-12-31 11:20:20|36051.9|36051.9|36063.23|36063.23|36063.23|36063.23|36051.9|36051.9|0
1640949770000|2021-12-31 11:22:50|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|0
1640949780000|2021-12-31 11:23:00|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|0
1640949820000|2021-12-31 11:23:40|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|0
1640949830000|2021-12-31 11:23:50|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|0
1640950090000|2021-12-31 11:28:10|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|0
1640950110000|2021-12-31 11:28:30|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|0
1640950270000|2021-12-31 11:31:10|36102.73|36102.73|36102.73|36102.73|36108.4|36108.4|36102.73|36102.73|0
1640950290000|2021-12-31 11:31:30|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1640950330000|2021-12-31 11:32:10|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|0
1640950350000|2021-12-31 11:32:30|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1640950390000|2021-12-31 11:33:10|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|0
1640950400000|2021-12-31 11:33:20|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|0
1640950470000|2021-12-31 11:34:30|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|0
1640950510000|2021-12-31 11:35:10|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|0
1640950620000|2021-12-31 11:37:00|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|0
1640950640000|2021-12-31 11:37:20|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|0
1640950680000|2021-12-31 11:38:00|36077.2|36077.2|36082.87|36082.87|36082.87|36082.87|36077.2|36077.2|0
1640950760000|2021-12-31 11:39:20|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|0
1640950970000|2021-12-31 11:42:50|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|0
1640951030000|2021-12-31 11:43:50|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|0
1640951040000|2021-12-31 11:44:00|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|0
1640951060000|2021-12-31 11:44:20|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|0
1640951140000|2021-12-31 11:45:40|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|0
1640951350000|2021-12-31 11:49:10|36096.95|36096.95|36091.28|36091.28|36096.95|36096.95|36091.28|36091.28|0
1640951500000|2021-12-31 11:51:40|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|0
1640951600000|2021-12-31 11:53:20|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|0
1640951730000|2021-12-31 11:55:30|36086.62|36086.62|36060.47|36060.47|36086.62|36086.62|36060.47|36060.47|0
1640951900000|2021-12-31 11:58:20|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|0
1640951930000|2021-12-31 11:58:50|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|0
1640951940000|2021-12-31 11:59:00|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|0
1640952000000|2021-12-31 12:00:00|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|0
1640952010000|2021-12-31 12:00:10|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|0
1640952070000|2021-12-31 12:01:10|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|0
1640952120000|2021-12-31 12:02:00|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|0
1640952130000|2021-12-31 12:02:10|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|0
1640952250000|2021-12-31 12:04:10|36052|36052|36040.66|36040.66|36052|36052|36040.66|36040.66|0
1640952320000|2021-12-31 12:05:20|36049.08|36049.08|36043.41|36043.41|36049.08|36049.08|36043.41|36043.41|0
1640952330000|2021-12-31 12:05:30|36037.74|36037.74|36043.41|36043.41|36043.41|36043.41|36037.74|36037.74|0
1640952370000|2021-12-31 12:06:10|36020.97|36020.97|36026.58|36026.58|36026.58|36026.58|36020.97|36020.97|0
1640952390000|2021-12-31 12:06:30|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|0
1640952610000|2021-12-31 12:10:10|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|0
1640952660000|2021-12-31 12:11:00|36006.1|36006.1|36000.43|36000.43|36006.1|36006.1|36000.43|36000.43|0
1640952690000|2021-12-31 12:11:30|36013.51|36013.51|36000.43|36000.43|36013.51|36013.51|36000.43|36000.43|0
1640952710000|2021-12-31 12:11:50|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|0
1640952760000|2021-12-31 12:12:40|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|0
1640952770000|2021-12-31 12:12:50|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|0
1640952780000|2021-12-31 12:13:00|36015.7|36015.7|36010.03|36010.03|36015.7|36015.7|36010.03|36010.03|0
1640952800000|2021-12-31 12:13:20|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|0
1640952900000|2021-12-31 12:15:00|36044.59|36044.59|36050.26|36050.26|36050.26|36050.26|36044.59|36044.59|0
1640952990000|2021-12-31 12:16:30|36055.93|36055.93|36029.78|36029.78|36055.93|36055.93|36029.78|36029.78|0
1640953100000|2021-12-31 12:18:20|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|0
1640953140000|2021-12-31 12:19:00|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|0
1640953260000|2021-12-31 12:21:00|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|0
1640953310000|2021-12-31 12:21:50|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|0
1640953380000|2021-12-31 12:23:00|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|0
1640953390000|2021-12-31 12:23:10|36051.33|36051.33|36090.94|36090.94|36090.94|36090.94|36051.33|36051.33|0
1640953410000|2021-12-31 12:23:30|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|0
1640953420000|2021-12-31 12:23:40|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|0
1640953440000|2021-12-31 12:24:00|36046.05|36046.05|36031.24|36031.24|36046.05|36046.05|36006.83|36006.83|0
1640953450000|2021-12-31 12:24:10|36036.91|36036.91|36023.83|36023.83|36036.91|36036.91|36010.76|36010.76|0
1640953460000|2021-12-31 12:24:20|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|0
1640953470000|2021-12-31 12:24:30|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|0
1640953480000|2021-12-31 12:24:40|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|0
1640953490000|2021-12-31 12:24:50|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|0
1640953510000|2021-12-31 12:25:10|35977.2|35977.2|35977.2|35977.2|36016.43|36016.43|35977.2|35977.2|0
1640953520000|2021-12-31 12:25:20|35974.4|35974.4|35997.07|35997.07|35997.07|35997.07|35974.4|35974.4|0
1640953530000|2021-12-31 12:25:30|36008.41|36008.41|36034.56|36034.56|36034.56|36034.56|36008.41|36008.41|0
1640953540000|2021-12-31 12:25:40|36047.63|36047.63|36034.56|36034.56|36047.63|36047.63|36034.56|36034.56|0
1640953550000|2021-12-31 12:25:50|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|0
1640953560000|2021-12-31 12:26:00|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|0
1640953600000|2021-12-31 12:26:40|36023.22|36023.22|35972.66|35972.66|36023.22|36023.22|35972.66|35972.66|0
1640953610000|2021-12-31 12:26:50|35966.99|35966.99|35948.25|35948.25|35966.99|35966.99|35948.25|35948.25|0
1640953620000|2021-12-31 12:27:00|35961.32|35961.32|35955.66|35955.66|35961.32|35961.32|35955.66|35955.66|0
1640953640000|2021-12-31 12:27:20|35966.99|35966.99|35961.32|35961.32|35966.99|35966.99|35961.32|35961.32|0
1640953670000|2021-12-31 12:27:50|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|0
1640953680000|2021-12-31 12:28:00|35961.32|35961.32|35955.66|35955.66|35961.32|35961.32|35955.66|35955.66|0
1640953710000|2021-12-31 12:28:30|35966.99|35966.99|35949.99|35949.99|35966.99|35966.99|35949.99|35949.99|0
1640953730000|2021-12-31 12:28:50|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|0
1640953740000|2021-12-31 12:29:00|35947.13|35947.13|35941.46|35941.46|35947.13|35947.13|35941.46|35941.46|0
1640953760000|2021-12-31 12:29:20|35947.13|35947.13|35941.46|35941.46|35947.13|35947.13|35941.46|35941.46|0
1640953770000|2021-12-31 12:29:30|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|0
1640953780000|2021-12-31 12:29:40|35982.54|35982.54|35976.93|35976.93|35982.54|35982.54|35976.93|35976.93|0
1640953790000|2021-12-31 12:29:50|35982.59|35982.59|36013.74|36013.74|36033.37|36033.37|35982.59|35982.59|0
1641284100000|2022-01-04 08:15:00|36621.3|36621.3|36640.04|36640.04|36640.04|36640.04|36621.3|36621.3|0
1641284110000|2022-01-04 08:15:10|36628.7|36628.7|36645.71|36645.71|36645.71|36645.71|36628.7|36628.7|0
1641284120000|2022-01-04 08:15:20|36634.37|36634.37|36628.7|36628.7|36634.37|36634.37|36628.7|36628.7|0
1641284130000|2022-01-04 08:15:30|36606.03|36606.03|36628.7|36628.7|36628.7|36628.7|36606.03|36606.03|0
1641284150000|2022-01-04 08:15:50|36634.37|36634.37|36634.37|36634.37|36634.37|36634.37|36634.37|36634.37|0
1641284160000|2022-01-04 08:16:00|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|0
1641284170000|2022-01-04 08:16:10|36582.07|36582.07|36595.15|36595.15|36595.15|36595.15|36582.07|36582.07|0
1641284210000|2022-01-04 08:16:50|36586.73|36586.73|36605.53|36605.53|36605.53|36605.53|36581.12|36581.12|0
1641284220000|2022-01-04 08:17:00|36618.61|36618.61|36618.61|36618.61|36618.61|36618.61|36618.61|36618.61|0
1641284240000|2022-01-04 08:17:20|36624.22|36624.22|36618.61|36618.61|36624.22|36624.22|36618.61|36618.61|0
1641284270000|2022-01-04 08:17:50|36604.59|36604.59|36649.93|36649.93|36649.93|36649.93|36604.59|36604.59|0
1641284280000|2022-01-04 08:18:00|36666.93|36666.93|36680.01|36680.01|36680.01|36680.01|36653.86|36653.86|0
1641284290000|2022-01-04 08:18:10|36668.67|36668.67|36668.67|36668.67|36668.67|36668.67|36668.67|36668.67|0
1641284300000|2022-01-04 08:18:20|36657.34|36657.34|36657.34|36657.34|36657.34|36657.34|36657.34|36657.34|0
1641284310000|2022-01-04 08:18:30|36683.48|36683.48|36749.81|36749.81|36761.93|36761.93|36683.48|36683.48|0
1641284320000|2022-01-04 08:18:40|36802.1|36802.1|36815.18|36815.18|36815.18|36815.18|36802.1|36802.1|0
1641284330000|2022-01-04 08:18:50|36828.25|36828.25|36831.06|36831.06|36831.06|36831.06|36802.1|36802.1|0
1641284340000|2022-01-04 08:19:00|36791.83|36791.83|36821.91|36821.91|36821.91|36821.91|36791.83|36791.83|0
1641284350000|2022-01-04 08:19:10|36838.92|36838.92|36825.84|36825.84|36838.92|36838.92|36825.84|36825.84|0
1641284370000|2022-01-04 08:19:30|36820.17|36820.17|36820.17|36820.17|36820.17|36820.17|36820.17|36820.17|0
1641284390000|2022-01-04 08:19:50|36833.25|36833.25|36859.4|36859.4|36859.4|36859.4|36833.25|36833.25|0
1641284410000|2022-01-04 08:20:10|36856.59|36856.59|36856.59|36856.59|36856.59|36856.59|36856.59|36856.59|0
1641284420000|2022-01-04 08:20:20|36817.37|36817.37|36830.44|36830.44|36830.44|36830.44|36817.37|36817.37|0
1641284430000|2022-01-04 08:20:30|36843.52|36843.52|36843.52|36843.52|36843.52|36843.52|36843.52|36843.52|0
1641284440000|2022-01-04 08:20:40|36856.59|36856.59|36804.3|36804.3|36856.59|36856.59|36804.3|36804.3|0
1641284450000|2022-01-04 08:20:50|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|0
1641284460000|2022-01-04 08:21:00|36819.11|36819.11|36832.18|36832.18|36832.18|36832.18|36819.11|36819.11|0
1641284470000|2022-01-04 08:21:10|36809.51|36809.51|36809.51|36809.51|36809.51|36809.51|36809.51|36809.51|0
1641284490000|2022-01-04 08:21:30|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|0
1641284510000|2022-01-04 08:21:50|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|0
1641284530000|2022-01-04 08:22:10|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|0
1641284540000|2022-01-04 08:22:20|36847|36847|36847|36847|36847|36847|36847|36847|0
1641284610000|2022-01-04 08:23:30|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|36829.99|0
1641284630000|2022-01-04 08:23:50|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|36835.66|0
1641284640000|2022-01-04 08:24:00|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|0
1641284660000|2022-01-04 08:24:20|36858.33|36858.33|36858.33|36858.33|36858.33|36858.33|36858.33|36858.33|0
1641284670000|2022-01-04 08:24:30|36852.66|36852.66|36852.66|36852.66|36852.66|36852.66|36852.66|36852.66|0
1641284700000|2022-01-04 08:25:00|36865.74|36865.74|36882.74|36882.74|36882.74|36882.74|36865.74|36865.74|0
1641284710000|2022-01-04 08:25:10|36877.07|36877.07|36854.4|36854.4|36877.07|36877.07|36854.4|36854.4|0
1641284730000|2022-01-04 08:25:30|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|36841.33|0
1641284760000|2022-01-04 08:26:00|36847|36847|36847|36847|36847|36847|36847|36847|0
1641284770000|2022-01-04 08:26:10|36833.92|36833.92|36833.92|36833.92|36833.92|36833.92|36833.92|36833.92|0
1641284800000|2022-01-04 08:26:40|36839.59|36839.59|36845.26|36845.26|36845.26|36845.26|36839.59|36839.59|0
1641284810000|2022-01-04 08:26:50|36819.11|36819.11|36858.33|36858.33|36858.33|36858.33|36819.11|36819.11|0
1641284820000|2022-01-04 08:27:00|36868.6|36868.6|36893.01|36893.01|36893.01|36893.01|36868.6|36868.6|0
1641284830000|2022-01-04 08:27:10|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|0
1641284870000|2022-01-04 08:27:50|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|0
1641284880000|2022-01-04 08:28:00|36862.99|36862.99|36863.05|36863.05|36863.05|36863.05|36851.71|36851.71|0
1641284890000|2022-01-04 08:28:10|36836.9|36836.9|36836.9|36836.9|36836.9|36836.9|36836.9|36836.9|0
1641284940000|2022-01-04 08:29:00|36848.24|36848.24|36848.24|36848.24|36848.24|36848.24|36848.24|36848.24|0
1641284950000|2022-01-04 08:29:10|36865.24|36865.24|36865.24|36865.24|36865.24|36865.24|36865.24|36865.24|0
1641284970000|2022-01-04 08:29:30|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|0
1641284990000|2022-01-04 08:29:50|36859.69|36859.69|36859.69|36859.69|36859.69|36859.69|36859.69|36859.69|0
1641285000000|2022-01-04 08:30:00|36865.36|36865.36|36842.8|36842.8|36865.36|36865.36|36842.8|36842.8|0
1641285020000|2022-01-04 08:30:20|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|0
1641285050000|2022-01-04 08:30:50|36842.8|36842.8|36842.8|36842.8|36842.8|36842.8|36842.8|36842.8|0
1641285070000|2022-01-04 08:31:10|36837.14|36837.14|36842.8|36842.8|36842.8|36842.8|36837.14|36837.14|0
1641285100000|2022-01-04 08:31:40|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|0
1641285110000|2022-01-04 08:31:50|36831.47|36831.47|36831.47|36831.47|36831.47|36831.47|36831.47|36831.47|0
1641285120000|2022-01-04 08:32:00|36842.8|36842.8|36854.14|36854.14|36854.14|36854.14|36842.8|36842.8|0
1641285130000|2022-01-04 08:32:10|36859.81|36859.81|36859.81|36859.81|36859.81|36859.81|36859.81|36859.81|0
1641285160000|2022-01-04 08:32:40|36848.47|36848.47|36848.47|36848.47|36848.47|36848.47|36848.47|36848.47|0
1641285170000|2022-01-04 08:32:50|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|36837.14|0
1641285190000|2022-01-04 08:33:10|36834.33|36834.33|36834.33|36834.33|36834.33|36834.33|36834.33|36834.33|0
1641285230000|2022-01-04 08:33:50|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|0
1641285240000|2022-01-04 08:34:00|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|0
1641285270000|2022-01-04 08:34:30|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|36822.99|0
1641285290000|2022-01-04 08:34:50|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|0
1641285310000|2022-01-04 08:35:10|36815.59|36815.59|36813.85|36813.85|36840|36840|36813.85|36813.85|0
1641285320000|2022-01-04 08:35:20|36802.51|36802.51|36802.51|36802.51|36802.51|36802.51|36802.51|36802.51|0
1641285330000|2022-01-04 08:35:30|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|0
1641285360000|2022-01-04 08:36:00|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|0
1641285390000|2022-01-04 08:36:30|36843.48|36843.48|36843.48|36843.48|36843.48|36843.48|36843.48|36843.48|0
1641285420000|2022-01-04 08:37:00|36854.81|36854.81|36849.14|36849.14|36854.81|36854.81|36849.14|36849.14|0
1641285480000|2022-01-04 08:38:00|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|0
1641285490000|2022-01-04 08:38:10|36860.48|36860.48|36860.48|36860.48|36860.48|36860.48|36860.48|36860.48|0
1641285500000|2022-01-04 08:38:20|36863.28|36863.28|36863.28|36863.28|36863.28|36863.28|36863.28|36863.28|0
1641285510000|2022-01-04 08:38:30|36868.95|36868.95|36868.95|36868.95|36868.95|36868.95|36868.95|36868.95|0
1641285520000|2022-01-04 08:38:40|36857.62|36857.62|36857.62|36857.62|36857.62|36857.62|36857.62|36857.62|0
1641285590000|2022-01-04 08:39:50|36870.69|36870.69|36883.77|36883.77|36896.84|36896.84|36870.69|36870.69|0
1641285600000|2022-01-04 08:40:00|36866.76|36866.76|36866.76|36866.76|36866.76|36866.76|36866.76|36866.76|0
1641285610000|2022-01-04 08:40:10|36855.43|36855.43|36868.5|36868.5|36868.5|36868.5|36855.43|36855.43|0
1641285650000|2022-01-04 08:40:50|36862.83|36862.83|36899.41|36899.41|36899.41|36899.41|36862.83|36862.83|0
1641285660000|2022-01-04 08:41:00|36902.22|36902.22|36907.77|36907.77|36907.83|36907.83|36896.49|36896.49|0
1641285670000|2022-01-04 08:41:10|36920.84|36920.84|36926.51|36926.51|36926.51|36926.51|36920.84|36920.84|0
1641285680000|2022-01-04 08:41:20|36932.18|36932.18|36954.79|36954.79|36954.79|36954.79|36932.18|36932.18|0
1641285690000|2022-01-04 08:41:30|36960.4|36960.4|36960.4|36960.4|36960.4|36960.4|36960.4|36960.4|0
1641285700000|2022-01-04 08:41:40|36966.01|36966.01|36985.82|36985.82|36985.82|36985.82|36966.01|36966.01|0
1641285720000|2022-01-04 08:42:00|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|0
1641285730000|2022-01-04 08:42:10|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|0
1641285740000|2022-01-04 08:42:20|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|0
1641285750000|2022-01-04 08:42:30|36955.74|36955.74|36950.07|36950.07|36955.74|36955.74|36950.07|36950.07|0
1641285760000|2022-01-04 08:42:40|36944.4|36944.4|36944.4|36944.4|36944.4|36944.4|36944.4|36944.4|0
1641285780000|2022-01-04 08:43:00|36931.33|36931.33|36931.33|36931.33|36931.33|36931.33|36931.33|36931.33|0
1641285810000|2022-01-04 08:43:30|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|0
1641285820000|2022-01-04 08:43:40|36925.72|36925.72|36928.52|36928.52|36928.52|36928.52|36925.72|36925.72|0
1641285840000|2022-01-04 08:44:00|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|0
1641285850000|2022-01-04 08:44:10|36928.58|36928.58|36928.58|36928.58|36928.58|36928.58|36928.58|36928.58|0
1641285880000|2022-01-04 08:44:40|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|36922.92|0
1641285900000|2022-01-04 08:45:00|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|36920.11|0
1641285910000|2022-01-04 08:45:10|36914.44|36914.44|36914.44|36914.44|36914.44|36914.44|36914.44|36914.44|0
1641285920000|2022-01-04 08:45:20|36917.25|36917.25|36917.25|36917.25|36920.05|36920.05|36917.25|36917.25|0
1641285940000|2022-01-04 08:45:40|36934.25|36934.25|36934.25|36934.25|36934.25|36934.25|36934.25|36934.25|0
1641285960000|2022-01-04 08:46:00|36939.86|36939.86|36939.86|36939.86|36942.67|36942.67|36939.86|36939.86|0
1641285980000|2022-01-04 08:46:20|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|0
1641286010000|2022-01-04 08:46:50|36932.45|36932.45|36932.45|36932.45|36932.45|36932.45|36932.45|36932.45|0
1641286030000|2022-01-04 08:47:10|36943.79|36943.79|36943.79|36943.79|36943.79|36943.79|36943.79|36943.79|0
1641286070000|2022-01-04 08:47:50|36956.86|36956.86|36956.86|36956.86|36956.86|36956.86|36956.86|36956.86|0
1641286080000|2022-01-04 08:48:00|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|0
1641286130000|2022-01-04 08:48:50|36975.61|36975.61|36975.61|36975.61|36975.61|36975.61|36975.61|36975.61|0
1641286150000|2022-01-04 08:49:10|36992.61|36992.61|37003.95|37003.95|37009.61|37009.61|36992.61|36992.61|0
1641286180000|2022-01-04 08:49:40|37009.61|37009.61|37015.28|37015.28|37015.28|37015.28|37009.61|37009.61|0
1641286190000|2022-01-04 08:49:50|37009.61|37009.61|37015.28|37015.28|37015.28|37015.28|37003.95|37003.95|0
1641286200000|2022-01-04 08:50:00|37009.67|37009.67|37009.67|37009.67|37009.67|37009.67|37009.67|37009.67|0
1641286210000|2022-01-04 08:50:10|37004.01|37004.01|37004.01|37004.01|37004.01|37004.01|37004.01|37004.01|0
1641286220000|2022-01-04 08:50:20|36998.34|36998.34|36992.67|36992.67|36998.34|36998.34|36987|36987|0
1641286260000|2022-01-04 08:51:00|36981.33|36981.33|36984.14|36984.14|36984.14|36984.14|36981.33|36981.33|0
1641286280000|2022-01-04 08:51:20|36978.47|36978.47|36972.8|36972.8|36978.47|36978.47|36972.8|36972.8|0
1641286300000|2022-01-04 08:51:40|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|36978.41|0
1641286350000|2022-01-04 08:52:30|36981.22|36981.22|36967.08|36967.08|36981.22|36981.22|36967.08|36967.08|0
1641286360000|2022-01-04 08:52:40|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|0
1641286370000|2022-01-04 08:52:50|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|36969.94|0
1641286380000|2022-01-04 08:53:00|36972.74|36972.74|36975.55|36975.55|36975.55|36975.55|36972.74|36972.74|0
1641286420000|2022-01-04 08:53:40|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|36972.74|0
1641286430000|2022-01-04 08:53:50|36967.08|36967.08|36967.08|36967.08|36967.08|36967.08|36967.08|36967.08|0
1641286460000|2022-01-04 08:54:20|36950.07|36950.07|36950.07|36950.07|36950.07|36950.07|36950.07|36950.07|0
1641286500000|2022-01-04 08:55:00|36937|36937|36989.3|36989.3|36989.3|36989.3|36937|36937|0
1641286510000|2022-01-04 08:55:10|36977.96|36977.96|36983.63|36983.63|36983.63|36983.63|36977.96|36977.96|0
1641286520000|2022-01-04 08:55:20|36977.96|36977.96|36989.3|36989.3|36989.3|36989.3|36977.96|36977.96|0
1641286530000|2022-01-04 08:55:30|36994.96|36994.96|36994.96|36994.96|36994.96|36994.96|36994.96|36994.96|0
1641286550000|2022-01-04 08:55:50|36983.63|36983.63|36983.63|36983.63|36983.63|36983.63|36983.63|36983.63|0
1641286560000|2022-01-04 08:56:00|36963.88|36963.88|36969.49|36969.49|36969.49|36969.49|36963.88|36963.88|0
1641286580000|2022-01-04 08:56:20|36972.29|36972.29|36972.29|36972.29|36972.29|36972.29|36972.29|36972.29|0
1641286660000|2022-01-04 08:57:40|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|0
1641286670000|2022-01-04 08:57:50|36966.68|36966.68|36966.68|36966.68|36966.68|36966.68|36966.68|36966.68|0
1641286690000|2022-01-04 08:58:10|36979.76|36979.76|36979.76|36979.76|36979.76|36979.76|36979.76|36979.76|0
1641286730000|2022-01-04 08:58:50|36982.56|36982.56|36982.56|36982.56|36988.17|36988.17|36982.56|36982.56|0
1641286740000|2022-01-04 08:59:00|36971.23|36971.23|36982.56|36982.56|36982.56|36982.56|36971.23|36971.23|0
1641286750000|2022-01-04 08:59:10|36969.49|36969.49|36980.82|36980.82|36980.82|36980.82|36969.49|36969.49|0
1641286760000|2022-01-04 08:59:20|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|0
1641286790000|2022-01-04 08:59:50|36972.35|36972.35|36969.55|36969.55|36972.35|36972.35|36969.55|36969.55|0
1641286860000|2022-01-04 09:01:00|36958.21|36958.21|36969.55|36969.55|36969.55|36969.55|36958.21|36958.21|0
1641286890000|2022-01-04 09:01:30|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|36975.15|0
1641286900000|2022-01-04 09:01:40|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|36969.49|0
1641286910000|2022-01-04 09:01:50|36982.56|36982.56|36996.7|36996.7|36996.7|36996.7|36982.56|36982.56|0
1641286970000|2022-01-04 09:02:50|36985.37|36985.37|36974.09|36974.09|36985.37|36985.37|36974.09|36974.09|0
1641287010000|2022-01-04 09:03:30|36951.42|36951.42|36940.08|36940.08|36951.42|36951.42|36940.08|36940.08|0
1641287020000|2022-01-04 09:03:40|36928.75|36928.75|36928.75|36928.75|36928.75|36928.75|36928.75|36928.75|0
1641287030000|2022-01-04 09:03:50|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|0
1641287040000|2022-01-04 09:04:00|36914.6|36914.6|36914.6|36914.6|36914.6|36914.6|36914.6|36914.6|0
1641287060000|2022-01-04 09:04:20|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|0
1641287070000|2022-01-04 09:04:30|36908.94|36908.94|36914.6|36914.6|36914.6|36914.6|36908.94|36908.94|0
1641287080000|2022-01-04 09:04:40|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|36903.27|0
1641287100000|2022-01-04 09:05:00|36916.34|36916.34|36916.34|36916.34|36916.34|36916.34|36916.34|36916.34|0
1641287150000|2022-01-04 09:05:50|36927.68|36927.68|36922.01|36922.01|36927.68|36927.68|36922.01|36922.01|0
1641287160000|2022-01-04 09:06:00|36933.35|36933.35|36946.42|36946.42|36946.42|36946.42|36933.35|36933.35|0
1641287220000|2022-01-04 09:07:00|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|0
1641287250000|2022-01-04 09:07:30|36935.09|36935.09|36949.17|36949.17|36949.17|36949.17|36935.09|36935.09|0
1641287290000|2022-01-04 09:08:10|36954.84|36954.84|36954.84|36954.84|36954.84|36954.84|36954.84|36954.84|0
1641287330000|2022-01-04 09:08:50|36952.03|36952.03|36933.29|36933.29|36952.03|36952.03|36933.29|36933.29|0
1641287340000|2022-01-04 09:09:00|36946.36|36946.36|36940.69|36940.69|36946.36|36946.36|36940.69|36940.69|0
1641287350000|2022-01-04 09:09:10|36953.77|36953.77|36953.77|36953.77|36953.77|36953.77|36953.77|36953.77|0
1641287360000|2022-01-04 09:09:20|36959.38|36959.38|36948.16|36948.16|36959.38|36959.38|36948.16|36948.16|0
1641287410000|2022-01-04 09:10:10|36959.5|36959.5|36970.83|36970.83|36970.83|36970.83|36959.5|36959.5|0
1641287450000|2022-01-04 09:10:50|36976.5|36976.5|36976.5|36976.5|36976.5|36976.5|36976.5|36976.5|0
1641287460000|2022-01-04 09:11:00|36968.09|36968.09|36962.48|36962.48|36968.09|36968.09|36962.48|36962.48|0
1641287520000|2022-01-04 09:12:00|36948.45|36948.45|36948.45|36948.45|36948.45|36948.45|36948.45|36948.45|0
1641287530000|2022-01-04 09:12:10|36956.87|36956.87|36973.93|36973.93|36982.34|36982.34|36956.87|36956.87|0
1641287560000|2022-01-04 09:12:40|36979.6|36979.6|36979.6|36979.6|36979.6|36979.6|36979.6|36979.6|0
1641287600000|2022-01-04 09:13:20|36990.93|36990.93|36990.93|36990.93|36990.93|36990.93|36990.93|36990.93|0
1641287660000|2022-01-04 09:14:20|36996.6|36996.6|36996.6|36996.6|36996.6|36996.6|36996.6|36996.6|0
1641287720000|2022-01-04 09:15:20|37002.21|37002.21|37002.21|37002.21|37002.21|37002.21|37002.21|37002.21|0
1641287810000|2022-01-04 09:16:50|37007.88|37007.88|37013.55|37013.55|37013.55|37013.55|37007.88|37007.88|0
1641287900000|2022-01-04 09:18:20|37019.16|37019.16|37021.96|37021.96|37021.96|37021.96|37019.16|37019.16|0
1641287950000|2022-01-04 09:19:10|37016.29|37016.29|37010.62|37010.62|37016.29|37016.29|37010.62|37010.62|0
1641287960000|2022-01-04 09:19:20|37013.43|37013.43|37019.04|37019.04|37032.11|37032.11|37013.43|37013.43|0
1641287970000|2022-01-04 09:19:30|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|0
1641287980000|2022-01-04 09:19:40|37011.63|37011.63|37011.63|37011.63|37011.63|37011.63|37011.63|37011.63|0
1641287990000|2022-01-04 09:19:50|37017.3|37017.3|37017.3|37017.3|37017.3|37017.3|37017.3|37017.3|0
1641288010000|2022-01-04 09:20:10|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|0
1641288020000|2022-01-04 09:20:20|37036.04|37036.04|37036.04|37036.04|37036.04|37036.04|37030.37|37030.37|0
1641288030000|2022-01-04 09:20:30|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|37024.71|0
1641288040000|2022-01-04 09:20:40|37019.04|37019.04|37019.04|37019.04|37019.04|37019.04|37019.04|37019.04|0
1641288050000|2022-01-04 09:20:50|37007.7|37007.7|37002.03|37002.03|37007.7|37007.7|37002.03|37002.03|0
1641288070000|2022-01-04 09:21:10|37007.7|37007.7|37007.7|37007.7|37007.7|37007.7|37007.7|37007.7|0
1641288140000|2022-01-04 09:22:20|37010.51|37010.51|37010.51|37010.51|37010.51|37010.51|37010.51|37010.51|0
1641288240000|2022-01-04 09:24:00|37016.18|37016.18|37021.84|37021.84|37021.84|37021.84|37016.18|37016.18|0
1641288300000|2022-01-04 09:25:00|37027.51|37027.51|37024.71|37024.71|37027.51|37027.51|37024.71|37024.71|0
1641288310000|2022-01-04 09:25:10|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|0
1641288330000|2022-01-04 09:25:30|37010.57|37010.57|37010.57|37010.57|37010.57|37010.57|37010.57|37010.57|0
1641288360000|2022-01-04 09:26:00|36999.23|36999.23|37004.9|37004.9|37004.9|37004.9|36999.23|36999.23|0
1641288410000|2022-01-04 09:26:50|37002.09|37002.09|36999.29|36999.29|37002.09|37002.09|36999.29|36999.29|0
1641288420000|2022-01-04 09:27:00|37004.9|37004.9|37010.57|37010.57|37010.57|37010.57|37004.9|37004.9|0
1641288430000|2022-01-04 09:27:10|37016.23|37016.23|37016.23|37016.23|37016.23|37016.23|37016.23|37016.23|0
1641288500000|2022-01-04 09:28:20|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|0
1641288580000|2022-01-04 09:29:40|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|37021.9|0
1641288600000|2022-01-04 09:30:00|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|37027.57|0
1641288620000|2022-01-04 09:30:20|37035.98|37035.98|37035.98|37035.98|37035.98|37035.98|37035.98|37035.98|0
1641288670000|2022-01-04 09:31:10|37030.32|37030.32|37024.65|37024.65|37030.32|37030.32|37024.65|37024.65|0
1641288700000|2022-01-04 09:31:40|37018.98|37018.98|37018.98|37018.98|37018.98|37018.98|37018.98|37018.98|0
1641288710000|2022-01-04 09:31:50|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|0
1641288720000|2022-01-04 09:32:00|37018.98|37018.98|37018.98|37018.98|37018.98|37018.98|37013.31|37013.31|0
1641288730000|2022-01-04 09:32:10|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|0
1641288750000|2022-01-04 09:32:30|37018.98|37018.98|37013.31|37013.31|37018.98|37018.98|37013.31|37013.31|0
1641288770000|2022-01-04 09:32:50|37026.39|37026.39|37026.39|37026.39|37026.39|37026.39|37026.39|37026.39|0
1641288800000|2022-01-04 09:33:20|37020.72|37020.72|37020.72|37020.72|37020.72|37020.72|37020.72|37020.72|0
1641288860000|2022-01-04 09:34:20|37015.05|37015.05|37009.38|37009.38|37015.05|37015.05|37009.38|37009.38|0
1641288900000|2022-01-04 09:35:00|37012.19|37012.19|37012.13|37012.13|37012.19|37012.19|37006.52|37006.52|0
1641288910000|2022-01-04 09:35:10|37014.93|37014.93|37009.32|37009.32|37014.93|37014.93|37009.32|37009.32|0
1641288920000|2022-01-04 09:35:20|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|0
1641288940000|2022-01-04 09:35:40|37014.99|37014.99|37014.99|37014.99|37014.99|37014.99|37014.99|37014.99|0
1641288950000|2022-01-04 09:35:50|37020.66|37020.66|37032|37032|37032|37032|37020.66|37020.66|0
1641288970000|2022-01-04 09:36:10|37037.61|37037.61|37037.61|37037.61|37037.61|37037.61|37037.61|37037.61|0
1641288980000|2022-01-04 09:36:20|37032|37032|37032|37032|37032|37032|37032|37032|0
1641289000000|2022-01-04 09:36:40|37045.07|37045.07|37045.07|37045.07|37045.07|37045.07|37045.07|37045.07|0
1641289020000|2022-01-04 09:37:00|37039.4|37039.4|37033.73|37033.73|37039.4|37039.4|37033.73|37033.73|0
1641289030000|2022-01-04 09:37:10|37028.07|37028.07|37028.07|37028.07|37028.07|37028.07|37028.07|37028.07|0
1641289110000|2022-01-04 09:38:30|37033.73|37033.73|37033.73|37033.73|37033.73|37033.73|37033.73|37033.73|0
1641289120000|2022-01-04 09:38:40|37036.54|37036.54|37036.54|37036.54|37036.54|37036.54|37036.54|37036.54|0
1641289140000|2022-01-04 09:39:00|37023.47|37023.47|37023.47|37023.47|37023.47|37023.47|37023.47|37023.47|0
1641289150000|2022-01-04 09:39:10|37029.13|37029.13|37029.13|37029.13|37029.13|37029.13|37029.13|37029.13|0
1641289160000|2022-01-04 09:39:20|37034.8|37034.8|37034.8|37034.8|37034.8|37034.8|37034.8|37034.8|0
1641289210000|2022-01-04 09:40:10|37029.19|37029.19|37029.19|37029.19|37029.19|37029.19|37029.19|37029.19|0
1641289220000|2022-01-04 09:40:20|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|0
1641289230000|2022-01-04 09:40:30|37017.86|37017.86|37017.86|37017.86|37017.86|37017.86|37017.86|37017.86|0
1641289280000|2022-01-04 09:41:20|37023.52|37023.52|37029.19|37029.19|37029.19|37029.19|37023.52|37023.52|0
1641289290000|2022-01-04 09:41:30|37034.86|37034.86|37034.86|37034.86|37034.86|37034.86|37034.86|37034.86|0
1641289320000|2022-01-04 09:42:00|37029.19|37029.19|37023.52|37023.52|37029.19|37029.19|37023.52|37023.52|0
1641289330000|2022-01-04 09:42:10|37029.19|37029.19|37034.86|37034.86|37034.86|37034.86|37029.19|37029.19|0
1641289360000|2022-01-04 09:42:40|37032.05|37032.05|37026.45|37026.45|37032.05|37032.05|37026.45|37026.45|0
1641289370000|2022-01-04 09:42:50|37032.05|37032.05|37032.05|37032.05|37032.05|37032.05|37032.05|37032.05|0
1641289430000|2022-01-04 09:43:50|37037.72|37037.72|37043.39|37043.39|37043.39|37043.39|37037.72|37037.72|0
1641289460000|2022-01-04 09:44:20|37049|37049|37049|37049|37049|37049|37049|37049|0
1641289470000|2022-01-04 09:44:30|37054.67|37054.67|37054.67|37054.67|37054.67|37054.67|37054.67|37054.67|0
1641289530000|2022-01-04 09:45:30|37049|37049|37049|37049|37049|37049|37049|37049|0
1641289570000|2022-01-04 09:46:10|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|0
1641289600000|2022-01-04 09:46:40|37057.47|37057.47|37057.47|37057.47|37057.47|37057.47|37057.47|37057.47|0
1641289640000|2022-01-04 09:47:20|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|37051.81|0
1641289680000|2022-01-04 09:48:00|37046.14|37046.14|37040.47|37040.47|37046.14|37046.14|37040.47|37040.47|0
1641289730000|2022-01-04 09:48:50|37034.8|37034.8|37023.47|37023.47|37034.8|37034.8|37023.47|37023.47|0
1641289750000|2022-01-04 09:49:10|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|0
1641289800000|2022-01-04 09:50:00|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|37003.66|0
1641289810000|2022-01-04 09:50:10|37009.32|37009.32|37009.32|37009.32|37009.32|37009.32|37009.32|37009.32|0
1641289820000|2022-01-04 09:50:20|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|37020.66|0
1641289900000|2022-01-04 09:51:40|37033.73|37033.73|37046.81|37046.81|37046.81|37046.81|37033.73|37033.73|0
1641289980000|2022-01-04 09:53:00|37058.15|37058.15|37063.81|37063.81|37063.81|37063.81|37058.15|37058.15|0
1641289990000|2022-01-04 09:53:10|37058.15|37058.15|37058.15|37058.15|37058.15|37058.15|37058.15|37058.15|0
1641290010000|2022-01-04 09:53:30|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|0
1641290070000|2022-01-04 09:54:30|37046.81|37046.81|37046.81|37046.81|37046.81|37046.81|37046.81|37046.81|0
1641290170000|2022-01-04 09:56:10|37041.14|37041.14|37041.14|37041.14|37041.14|37041.14|37041.14|37041.14|0
1641290180000|2022-01-04 09:56:20|37035.47|37035.47|37035.47|37035.47|37035.47|37035.47|37035.47|37035.47|0
1641290220000|2022-01-04 09:57:00|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|0
1641290240000|2022-01-04 09:57:20|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|0
1641290260000|2022-01-04 09:57:40|37018.47|37018.47|37018.47|37018.47|37018.47|37018.47|37018.47|37018.47|0
1641290290000|2022-01-04 09:58:10|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|37024.14|0
1641290300000|2022-01-04 09:58:20|37029.75|37029.75|37029.75|37029.75|37032.55|37032.55|37029.75|37029.75|0
1641290310000|2022-01-04 09:58:30|37024.08|37024.08|37024.08|37024.08|37024.08|37024.08|37024.08|37024.08|0
1641290350000|2022-01-04 09:59:10|37018.41|37018.41|37018.41|37018.41|37018.41|37018.41|37018.41|37018.41|0
1641290400000|2022-01-04 10:00:00|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|0
1641290500000|2022-01-04 10:01:40|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|0
1641290520000|2022-01-04 10:02:00|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|0
1641290530000|2022-01-04 10:02:10|37041.08|37041.08|37041.08|37041.08|37041.08|37041.08|37041.08|37041.08|0
1641290540000|2022-01-04 10:02:20|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|37029.75|0
1641290550000|2022-01-04 10:02:30|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|37035.42|0
1641290600000|2022-01-04 10:03:20|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|0
1641290610000|2022-01-04 10:03:30|37043.89|37043.89|37041.08|37041.08|37043.89|37043.89|37041.08|37041.08|0
1641290620000|2022-01-04 10:03:40|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|0
1641290700000|2022-01-04 10:05:00|37043.95|37043.95|37043.95|37043.95|37043.95|37043.95|37043.95|37043.95|0
1641290710000|2022-01-04 10:05:10|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|37038.28|0
1641290730000|2022-01-04 10:05:30|37051.35|37051.35|37051.35|37051.35|37051.35|37051.35|37051.35|37051.35|0
1641290910000|2022-01-04 10:08:30|37064.43|37064.43|37064.43|37064.43|37067.23|37067.23|37064.43|37064.43|0
1641290960000|2022-01-04 10:09:20|37070.1|37070.1|37070.1|37070.1|37070.1|37070.1|37070.1|37070.1|0
1641290970000|2022-01-04 10:09:30|37087.1|37087.1|37087.1|37087.1|37087.1|37087.1|37087.1|37087.1|0
1641290980000|2022-01-04 10:09:40|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|0
1641291040000|2022-01-04 10:10:40|37094.51|37094.51|37094.51|37094.51|37094.51|37094.51|37094.51|37094.51|0
1641291080000|2022-01-04 10:11:20|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|37100.17|0
1641291140000|2022-01-04 10:12:20|37094.56|37094.56|37094.56|37094.56|37094.56|37094.56|37094.56|37094.56|0
1641291200000|2022-01-04 10:13:20|37105.9|37105.9|37105.9|37105.9|37105.9|37105.9|37105.9|37105.9|0
1641291240000|2022-01-04 10:14:00|37103.1|37103.1|37103.1|37103.1|37103.1|37103.1|37103.1|37103.1|0
1641291280000|2022-01-04 10:14:40|37090.02|37090.02|37090.02|37090.02|37090.02|37090.02|37090.02|37090.02|0
1641291300000|2022-01-04 10:15:00|37095.69|37095.69|37095.69|37095.69|37095.69|37095.69|37095.69|37095.69|0
1641291360000|2022-01-04 10:16:00|37090.02|37090.02|37095.69|37095.69|37095.69|37095.69|37090.02|37090.02|0
1641291460000|2022-01-04 10:17:40|37098.49|37098.49|37088.22|37088.22|37101.3|37101.3|37088.22|37088.22|0
1641291480000|2022-01-04 10:18:00|37091.03|37091.03|37091.03|37091.03|37091.03|37091.03|37091.03|37091.03|0
1641291490000|2022-01-04 10:18:10|37102.36|37102.36|37115.44|37115.44|37115.44|37115.44|37102.36|37102.36|0
1641291510000|2022-01-04 10:18:30|37121.05|37121.05|37132.27|37132.27|37132.27|37132.27|37121.05|37121.05|0
1641291520000|2022-01-04 10:18:40|37129.46|37129.46|37123.79|37123.79|37129.46|37129.46|37123.79|37123.79|0
1641291530000|2022-01-04 10:18:50|37129.4|37129.4|37123.79|37123.79|37129.4|37129.4|37123.79|37123.79|0
1641291540000|2022-01-04 10:19:00|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|0
1641291560000|2022-01-04 10:19:20|37118.19|37118.19|37112.52|37112.52|37118.19|37118.19|37112.52|37112.52|0
1641291600000|2022-01-04 10:20:00|37118.19|37118.19|37118.19|37118.19|37118.19|37118.19|37118.19|37118.19|0
1641291610000|2022-01-04 10:20:10|37131.26|37131.26|37131.26|37131.26|37131.26|37131.26|37131.26|37131.26|0
1641291640000|2022-01-04 10:20:40|37128.46|37128.46|37128.46|37128.46|37128.46|37128.46|37128.46|37128.46|0
1641291730000|2022-01-04 10:22:10|37122.79|37122.79|37122.79|37122.79|37122.79|37122.79|37122.79|37122.79|0
1641291750000|2022-01-04 10:22:30|37117.12|37117.12|37117.12|37117.12|37117.12|37117.12|37117.12|37117.12|0
1641291840000|2022-01-04 10:24:00|37111.45|37111.45|37111.45|37111.45|37111.45|37111.45|37111.45|37111.45|0
1641291850000|2022-01-04 10:24:10|37105.78|37105.78|37105.78|37105.78|37105.78|37105.78|37105.78|37105.78|0
1641291900000|2022-01-04 10:25:00|37092.71|37092.71|37079.63|37079.63|37092.71|37092.71|37079.63|37079.63|0
1641291950000|2022-01-04 10:25:50|37073.97|37073.97|37071.16|37071.16|37073.97|37073.97|37071.16|37071.16|0
1641291970000|2022-01-04 10:26:10|37059.83|37059.83|37068.24|37068.24|37068.24|37068.24|37059.83|37059.83|0
1641291980000|2022-01-04 10:26:20|37079.46|37079.46|37073.85|37073.85|37079.46|37079.46|37073.85|37073.85|0
1641292000000|2022-01-04 10:26:40|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1641292020000|2022-01-04 10:27:00|37068.18|37068.18|37065.38|37065.38|37068.18|37068.18|37065.38|37065.38|0
1641292030000|2022-01-04 10:27:10|37068.18|37068.18|37068.18|37068.18|37068.18|37068.18|37068.18|37068.18|0
1641292210000|2022-01-04 10:30:10|37062.57|37062.57|37062.57|37062.57|37062.57|37062.57|37062.57|37062.57|0
1641292220000|2022-01-04 10:30:20|37059.77|37059.77|37062.57|37062.57|37062.57|37062.57|37059.77|37059.77|0
1641292310000|2022-01-04 10:31:50|37065.38|37065.38|37071.04|37071.04|37082.38|37082.38|37065.38|37065.38|0
1641292320000|2022-01-04 10:32:00|37073.85|37073.85|37081.31|37081.31|37086.92|37086.92|37073.85|37073.85|0
1641292400000|2022-01-04 10:33:20|37092.65|37092.65|37092.65|37092.65|37092.65|37092.65|37092.65|37092.65|0
1641292410000|2022-01-04 10:33:30|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|0
1641292440000|2022-01-04 10:34:00|37078.57|37078.57|37081.37|37081.37|37081.37|37081.37|37078.57|37078.57|0
1641292500000|2022-01-04 10:35:00|37098.38|37098.38|37098.38|37098.38|37098.38|37098.38|37098.38|37098.38|0
1641292520000|2022-01-04 10:35:20|37104.04|37104.04|37098.38|37098.38|37104.04|37104.04|37098.38|37098.38|0
1641292560000|2022-01-04 10:36:00|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|0
1641292570000|2022-01-04 10:36:10|37115.38|37115.38|37115.38|37115.38|37115.38|37115.38|37115.38|37115.38|0
1641292610000|2022-01-04 10:36:50|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|37109.71|0
1641292660000|2022-01-04 10:37:40|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|0
1641292680000|2022-01-04 10:38:00|37084.29|37084.29|37084.29|37084.29|37084.29|37084.29|37084.29|37084.29|0
1641292690000|2022-01-04 10:38:10|37089.96|37089.96|37108.65|37108.65|37108.65|37108.65|37089.96|37089.96|0
1641292700000|2022-01-04 10:38:20|37114.31|37114.31|37114.31|37114.31|37114.31|37114.31|37114.31|37114.31|0
1641292720000|2022-01-04 10:38:40|37119.98|37119.98|37119.98|37119.98|37119.98|37119.98|37119.98|37119.98|0
1641292750000|2022-01-04 10:39:10|37125.59|37125.59|37125.59|37125.59|37125.59|37125.59|37125.59|37125.59|0
1641292770000|2022-01-04 10:39:30|37119.92|37119.92|37119.92|37119.92|37119.92|37119.92|37119.92|37119.92|0
1641292800000|2022-01-04 10:40:00|37133|37133|37133|37133|37133|37133|37133|37133|0
1641292840000|2022-01-04 10:40:40|37135.8|37135.8|37130.14|37130.14|37135.8|37135.8|37130.14|37130.14|0
1641292850000|2022-01-04 10:40:50|37124.47|37124.47|37124.47|37124.47|37124.47|37124.47|37124.47|37124.47|0
1641292880000|2022-01-04 10:41:20|37130.14|37130.14|37130.14|37130.14|37130.14|37130.14|37130.14|37130.14|0
1641292910000|2022-01-04 10:41:50|37141.47|37141.47|37141.47|37141.47|37141.47|37141.47|37141.47|37141.47|0
1641292930000|2022-01-04 10:42:10|37147.14|37147.14|37147.14|37147.14|37147.14|37147.14|37147.14|37147.14|0
1641292950000|2022-01-04 10:42:30|37152.81|37152.81|37152.81|37152.81|37152.81|37152.81|37152.81|37152.81|0
1641292960000|2022-01-04 10:42:40|37192.03|37192.03|37178.96|37178.96|37192.03|37192.03|37178.96|37178.96|0
1641293000000|2022-01-04 10:43:20|37184.62|37184.62|37184.62|37184.62|37184.62|37184.62|37184.62|37184.62|0
1641293020000|2022-01-04 10:43:40|37190.29|37190.29|37190.29|37190.29|37190.29|37190.29|37190.29|37190.29|0
1641293030000|2022-01-04 10:43:50|37177.22|37177.22|37177.22|37177.22|37177.22|37177.22|37177.22|37177.22|0
1641293050000|2022-01-04 10:44:10|37188.55|37188.55|37199.89|37199.89|37199.89|37199.89|37188.55|37188.55|0
1641293080000|2022-01-04 10:44:40|37212.96|37212.96|37212.96|37212.96|37212.96|37212.96|37212.96|37212.96|0
1641293120000|2022-01-04 10:45:20|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|0
1641293130000|2022-01-04 10:45:30|37201.63|37201.63|37201.63|37201.63|37201.63|37201.63|37201.63|37201.63|0
1641293250000|2022-01-04 10:47:30|37188.55|37188.55|37188.55|37188.55|37188.55|37188.55|37188.55|37188.55|0
1641293300000|2022-01-04 10:48:20|37194.22|37194.22|37194.22|37194.22|37194.22|37194.22|37194.22|37194.22|0
1641293310000|2022-01-04 10:48:30|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|37207.3|0
1641293320000|2022-01-04 10:48:40|37210.1|37210.1|37207.3|37207.3|37210.1|37210.1|37207.3|37207.3|0
1641293330000|2022-01-04 10:48:50|37204.49|37204.49|37204.49|37204.49|37204.49|37204.49|37204.49|37204.49|0
1641293400000|2022-01-04 10:50:00|37201.69|37201.69|37201.69|37201.69|37201.69|37201.69|37201.69|37201.69|0
1641293470000|2022-01-04 10:51:10|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|0
1641293500000|2022-01-04 10:51:40|37223.18|37223.18|37223.18|37223.18|37223.18|37223.18|37223.18|37223.18|0
1641293520000|2022-01-04 10:52:00|37217.57|37217.57|37217.57|37217.57|37217.57|37217.57|37217.57|37217.57|0
1641293570000|2022-01-04 10:52:50|37206.23|37206.23|37206.23|37206.23|37206.23|37206.23|37206.23|37206.23|0
1641293620000|2022-01-04 10:53:40|37200.56|37200.56|37194.89|37194.89|37200.56|37200.56|37194.89|37194.89|0
1641293660000|2022-01-04 10:54:20|37207.97|37207.97|37207.97|37207.97|37207.97|37207.97|37207.97|37207.97|0
1641293710000|2022-01-04 10:55:10|37202.3|37202.3|37207.97|37207.97|37207.97|37207.97|37202.3|37202.3|0
1641293730000|2022-01-04 10:55:30|37221.04|37221.04|37221.04|37221.04|37221.04|37221.04|37221.04|37221.04|0
1641293740000|2022-01-04 10:55:40|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|0
1641293750000|2022-01-04 10:55:50|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|0
1641293760000|2022-01-04 10:56:00|37204.04|37204.04|37185.3|37185.3|37204.04|37204.04|37185.3|37185.3|0
1641293770000|2022-01-04 10:56:10|37179.63|37179.63|37185.3|37185.3|37185.3|37185.3|37179.63|37179.63|0
1641293810000|2022-01-04 10:56:50|37190.91|37190.91|37188.1|37188.1|37190.91|37190.91|37188.1|37188.1|0
1641293820000|2022-01-04 10:57:00|37201.18|37201.18|37212.51|37212.51|37212.51|37212.51|37201.18|37201.18|0
1641293840000|2022-01-04 10:57:20|37201.18|37201.18|37201.18|37201.18|37201.18|37201.18|37201.18|37201.18|0
1641293850000|2022-01-04 10:57:30|37206.84|37206.84|37206.84|37206.84|37206.84|37206.84|37206.84|37206.84|0
1641293890000|2022-01-04 10:58:10|37212.51|37212.51|37218.18|37218.18|37218.18|37218.18|37212.51|37212.51|0
1641293940000|2022-01-04 10:59:00|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|0
1641294020000|2022-01-04 11:00:20|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|37209.71|0
1641294050000|2022-01-04 11:00:50|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|0
1641294130000|2022-01-04 11:02:10|37228.45|37228.45|37254.6|37254.6|37254.6|37254.6|37228.45|37228.45|0
1641294170000|2022-01-04 11:02:50|37267.67|37267.67|37267.67|37267.67|37273.34|37273.34|37267.67|37267.67|0
1641294180000|2022-01-04 11:03:00|37254.6|37254.6|37228.45|37228.45|37254.6|37254.6|37228.45|37228.45|0
1641294300000|2022-01-04 11:05:00|37234.12|37234.12|37247.19|37247.19|37247.19|37247.19|37234.12|37234.12|0
1641294340000|2022-01-04 11:05:40|37260.27|37260.27|37260.27|37260.27|37260.27|37260.27|37260.27|37260.27|0
1641294360000|2022-01-04 11:06:00|37263.07|37263.07|37257.4|37257.4|37263.07|37263.07|37257.4|37257.4|0
1641294370000|2022-01-04 11:06:10|37251.74|37251.74|37251.74|37251.74|37251.74|37251.74|37251.74|37251.74|0
1641294390000|2022-01-04 11:06:30|37254.54|37254.54|37254.54|37254.54|37254.54|37254.54|37254.54|37254.54|0
1641294420000|2022-01-04 11:07:00|37260.15|37260.15|37254.54|37254.54|37260.15|37260.15|37251.74|37251.74|0
1641294430000|2022-01-04 11:07:10|37257.34|37257.34|37257.34|37257.34|37257.34|37257.34|37257.34|37257.34|0
1641294470000|2022-01-04 11:07:50|37263.01|37263.01|37263.01|37263.01|37263.01|37263.01|37263.01|37263.01|0
1641294490000|2022-01-04 11:08:10|37276.09|37276.09|37276.09|37276.09|37276.09|37276.09|37276.09|37276.09|0
1641294500000|2022-01-04 11:08:20|37289.16|37289.16|37289.16|37289.16|37289.16|37289.16|37289.16|37289.16|0
1641294580000|2022-01-04 11:09:40|37291.97|37291.97|37289.16|37289.16|37291.97|37291.97|37289.16|37289.16|0
1641294590000|2022-01-04 11:09:50|37294.83|37294.83|37294.83|37294.83|37294.83|37294.83|37294.83|37294.83|0
1641294600000|2022-01-04 11:10:00|37300.5|37300.5|37300.5|37300.5|37300.5|37300.5|37300.5|37300.5|0
1641294610000|2022-01-04 11:10:10|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|0
1641294640000|2022-01-04 11:10:40|37306.17|37306.17|37306.17|37306.17|37306.17|37306.17|37306.17|37306.17|0
1641294670000|2022-01-04 11:11:10|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|37311.83|0
1641294680000|2022-01-04 11:11:20|37306.22|37306.22|37306.22|37306.22|37306.22|37306.22|37306.22|37306.22|0
1641294690000|2022-01-04 11:11:30|37311.89|37311.89|37323.23|37323.23|37323.23|37323.23|37311.89|37311.89|0
1641294700000|2022-01-04 11:11:40|37328.9|37328.9|37328.9|37328.9|37328.9|37328.9|37328.9|37328.9|0
1641294720000|2022-01-04 11:12:00|37323.23|37323.23|37317.56|37317.56|37323.23|37323.23|37317.56|37317.56|0
1641294730000|2022-01-04 11:12:10|37311.89|37311.89|37306.22|37306.22|37311.89|37311.89|37306.22|37306.22|0
1641294840000|2022-01-04 11:14:00|37309.03|37309.03|37267|37267|37309.03|37309.03|37267|37267|0
1641294900000|2022-01-04 11:15:00|37272.67|37272.67|37272.67|37272.67|37272.67|37272.67|37272.67|37272.67|0
1641294910000|2022-01-04 11:15:10|37267|37267|37272.67|37272.67|37272.67|37272.67|37267|37267|0
1641294990000|2022-01-04 11:16:30|37278.28|37278.28|37278.28|37278.28|37278.28|37278.28|37278.28|37278.28|0
1641295140000|2022-01-04 11:19:00|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|0
1641295200000|2022-01-04 11:20:00|37288.55|37288.55|37288.55|37288.55|37288.55|37288.55|37288.55|37288.55|0
1641295220000|2022-01-04 11:20:20|37291.35|37291.35|37305.55|37305.55|37305.55|37305.55|37291.35|37291.35|0
1641295230000|2022-01-04 11:20:30|37294.22|37294.22|37294.22|37294.22|37294.22|37294.22|37294.22|37294.22|0
1641295240000|2022-01-04 11:20:40|37311.22|37311.22|37311.22|37311.22|37311.22|37311.22|37311.22|37311.22|0
1641295290000|2022-01-04 11:21:30|37316.89|37316.89|37316.89|37316.89|37316.89|37316.89|37316.89|37316.89|0
1641295300000|2022-01-04 11:21:40|37328.22|37328.22|37333.89|37333.89|37333.89|37333.89|37328.22|37328.22|0
1641295310000|2022-01-04 11:21:50|37328.22|37328.22|37328.22|37328.22|37328.22|37328.22|37328.22|37328.22|0
1641295330000|2022-01-04 11:22:10|37322.56|37322.56|37322.56|37322.56|37322.56|37322.56|37322.56|37322.56|0
1641295360000|2022-01-04 11:22:40|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|0
1641295400000|2022-01-04 11:23:20|37303.81|37303.81|37303.81|37303.81|37303.81|37303.81|37303.81|37303.81|0
1641295430000|2022-01-04 11:23:50|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|37309.48|0
1641295510000|2022-01-04 11:25:10|37320.82|37320.82|37320.82|37320.82|37320.82|37320.82|37320.82|37320.82|0
1641295520000|2022-01-04 11:25:20|37315.15|37315.15|37315.15|37315.15|37315.15|37315.15|37315.15|37315.15|0
1641295530000|2022-01-04 11:25:30|37303.81|37303.81|37298.15|37298.15|37303.81|37303.81|37298.15|37298.15|0
1641295550000|2022-01-04 11:25:50|37286.81|37286.81|37286.81|37286.81|37286.81|37286.81|37286.81|37286.81|0
1641295560000|2022-01-04 11:26:00|37281.14|37281.14|37281.14|37281.14|37286.81|37286.81|37281.14|37281.14|0
1641295570000|2022-01-04 11:26:10|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|0
1641295580000|2022-01-04 11:26:20|37269.81|37269.81|37277.21|37277.21|37277.21|37277.21|37264.14|37264.14|0
1641295600000|2022-01-04 11:26:40|37271.54|37271.54|37258.47|37258.47|37271.54|37271.54|37258.47|37258.47|0
1641295610000|2022-01-04 11:26:50|37255.66|37255.66|37244.33|37244.33|37255.66|37255.66|37244.33|37244.33|0
1641295620000|2022-01-04 11:27:00|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|0
1641295630000|2022-01-04 11:27:10|37244.27|37244.27|37244.27|37244.27|37244.27|37244.27|37244.27|37244.27|0
1641295640000|2022-01-04 11:27:20|37255.61|37255.61|37255.61|37255.61|37255.61|37255.61|37255.61|37255.61|0
1641295650000|2022-01-04 11:27:30|37238.6|37238.6|37238.6|37238.6|37238.6|37238.6|37238.6|37238.6|0
1641295680000|2022-01-04 11:28:00|37232.93|37232.93|37244.27|37244.27|37244.27|37244.27|37232.93|37232.93|0
1641295690000|2022-01-04 11:28:10|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|37249.94|0
1641295700000|2022-01-04 11:28:20|37247.13|37247.13|37247.13|37247.13|37247.13|37247.13|37247.13|37247.13|0
1641295720000|2022-01-04 11:28:40|37258.47|37258.47|37258.47|37258.47|37258.47|37258.47|37258.47|37258.47|0
1641295780000|2022-01-04 11:29:40|37264.14|37264.14|37258.47|37258.47|37264.14|37264.14|37258.47|37258.47|0
1641295790000|2022-01-04 11:29:50|37245.39|37245.39|37245.39|37245.39|37245.39|37245.39|37245.39|37245.39|0
1641295800000|2022-01-04 11:30:00|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|0
1641295830000|2022-01-04 11:30:30|37262.4|37262.4|37262.4|37262.4|37262.4|37262.4|37262.4|37262.4|0
1641295840000|2022-01-04 11:30:40|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|37275.47|0
1641295870000|2022-01-04 11:31:10|37272.67|37272.67|37267.06|37267.06|37272.67|37272.67|37267.06|37267.06|0
1641295880000|2022-01-04 11:31:20|37261.39|37261.39|37261.39|37261.39|37261.39|37261.39|37261.39|37261.39|0
1641296030000|2022-01-04 11:33:50|37267|37267|37267|37267|37267|37267|37267|37267|0
1641296100000|2022-01-04 11:35:00|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|0
1641296180000|2022-01-04 11:36:20|37238.66|37238.66|37244.33|37244.33|37244.33|37244.33|37238.66|37238.66|0
1641296230000|2022-01-04 11:37:10|37232.99|37232.99|37227.32|37227.32|37232.99|37232.99|37227.32|37227.32|0
1641296250000|2022-01-04 11:37:30|37232.99|37232.99|37232.99|37232.99|37232.99|37232.99|37232.99|37232.99|0
1641296260000|2022-01-04 11:37:40|37230.19|37230.19|37230.19|37230.19|37230.19|37230.19|37230.19|37230.19|0
1641296280000|2022-01-04 11:38:00|37243.26|37243.26|37243.26|37243.26|37243.26|37243.26|37243.26|37243.26|0
1641296300000|2022-01-04 11:38:20|37237.59|37237.59|37234.73|37234.73|37237.59|37237.59|37231.93|37231.93|0
1641296310000|2022-01-04 11:38:30|37247.81|37247.81|37247.81|37247.81|37247.81|37247.81|37247.81|37247.81|0
1641296320000|2022-01-04 11:38:40|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|0
1641296370000|2022-01-04 11:39:30|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|0
1641296390000|2022-01-04 11:39:50|37258.08|37258.08|37258.08|37258.08|37258.08|37258.08|37258.08|37258.08|0
1641296430000|2022-01-04 11:40:30|37255.27|37255.27|37249.66|37249.66|37255.27|37255.27|37249.66|37249.66|0
1641296440000|2022-01-04 11:40:40|37243.99|37243.99|37243.99|37243.99|37243.99|37243.99|37243.99|37243.99|0
1641296460000|2022-01-04 11:41:00|37232.77|37232.77|37232.77|37232.77|37232.77|37232.77|37232.77|37232.77|0
1641296470000|2022-01-04 11:41:10|37221.56|37221.56|37221.56|37221.56|37221.56|37221.56|37221.56|37221.56|0
1641296490000|2022-01-04 11:41:30|37238.56|37238.56|37221.56|37221.56|37238.56|37238.56|37221.56|37221.56|0
1641296530000|2022-01-04 11:42:10|37204.73|37204.73|37199.12|37199.12|37204.73|37204.73|37199.12|37199.12|0
1641296550000|2022-01-04 11:42:30|37204.78|37204.78|37204.78|37204.78|37204.78|37204.78|37204.78|37204.78|0
1641296560000|2022-01-04 11:42:40|37210.39|37210.39|37204.73|37204.73|37210.39|37210.39|37204.73|37204.73|0
1641296570000|2022-01-04 11:42:50|37201.92|37201.92|37201.92|37201.92|37201.92|37201.92|37201.92|37201.92|0
1641296580000|2022-01-04 11:43:00|37196.25|37196.25|37190.59|37190.59|37196.25|37196.25|37190.59|37190.59|0
1641296590000|2022-01-04 11:43:10|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|0
1641296620000|2022-01-04 11:43:40|37190.59|37190.59|37190.59|37190.59|37190.59|37190.59|37190.59|37190.59|0
1641296640000|2022-01-04 11:44:00|37179.25|37179.25|37179.25|37179.25|37179.25|37179.25|37179.25|37179.25|0
1641296680000|2022-01-04 11:44:40|37176.45|37176.45|37176.45|37176.45|37176.45|37176.45|37176.45|37176.45|0
1641296690000|2022-01-04 11:44:50|37163.37|37163.37|37163.37|37163.37|37163.37|37163.37|37163.37|37163.37|0
1641296700000|2022-01-04 11:45:00|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|0
1641296710000|2022-01-04 11:45:10|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|0
1641296730000|2022-01-04 11:45:30|37146.37|37146.37|37146.37|37146.37|37146.37|37146.37|37146.37|37146.37|0
1641296790000|2022-01-04 11:46:30|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|37152.03|0
1641296810000|2022-01-04 11:46:50|37146.37|37146.37|37152.03|37152.03|37152.03|37152.03|37146.37|37146.37|0
1641296820000|2022-01-04 11:47:00|37143.62|37143.62|37143.62|37143.62|37143.62|37143.62|37143.62|37143.62|0
1641296860000|2022-01-04 11:47:40|37156.69|37156.69|37156.69|37156.69|37156.69|37156.69|37156.69|37156.69|0
1641296890000|2022-01-04 11:48:10|37153.89|37153.89|37153.89|37153.89|37153.89|37153.89|37153.89|37153.89|0
1641296910000|2022-01-04 11:48:30|37151.09|37151.09|37151.09|37151.09|37151.09|37151.09|37151.09|37151.09|0
1641296920000|2022-01-04 11:48:40|37145.42|37145.42|37139.75|37139.75|37145.42|37145.42|37139.75|37139.75|0
1641296940000|2022-01-04 11:49:00|37134.08|37134.08|37128.41|37128.41|37134.08|37134.08|37128.41|37128.41|0
1641296950000|2022-01-04 11:49:10|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|0
1641296990000|2022-01-04 11:49:50|37111.41|37111.41|37111.41|37111.41|37111.41|37111.41|37111.41|37111.41|0
1641297000000|2022-01-04 11:50:00|37122.75|37122.75|37122.75|37122.75|37122.75|37122.75|37122.75|37122.75|0
1641297030000|2022-01-04 11:50:30|37128.36|37128.36|37145.18|37145.18|37145.18|37145.18|37128.36|37128.36|0
1641297060000|2022-01-04 11:51:00|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|0
1641297150000|2022-01-04 11:52:30|37162.19|37162.19|37162.19|37162.19|37162.19|37162.19|37162.19|37162.19|0
1641297160000|2022-01-04 11:52:40|37167.86|37167.86|37167.86|37167.86|37167.86|37167.86|37167.86|37167.86|0
1641297170000|2022-01-04 11:52:50|37154.78|37154.78|37154.78|37154.78|37154.78|37154.78|37154.78|37154.78|0
1641297180000|2022-01-04 11:53:00|37141.71|37141.71|37128.63|37128.63|37141.71|37141.71|37128.63|37128.63|0
1641297190000|2022-01-04 11:53:10|37139.97|37139.97|37139.97|37139.97|37139.97|37139.97|37139.97|37139.97|0
1641297200000|2022-01-04 11:53:20|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|0
1641297230000|2022-01-04 11:53:50|37164.26|37164.26|37164.26|37164.26|37164.26|37164.26|37164.26|37164.26|0
1641297300000|2022-01-04 11:55:00|37161.46|37161.46|37174.53|37174.53|37174.53|37174.53|37161.46|37161.46|0
1641297340000|2022-01-04 11:55:40|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|0
1641297370000|2022-01-04 11:56:10|37188.67|37188.67|37188.67|37188.67|37188.67|37188.67|37188.67|37188.67|0
1641297450000|2022-01-04 11:57:30|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|37185.87|0
1641297460000|2022-01-04 11:57:40|37180.2|37180.2|37180.2|37180.2|37180.2|37180.2|37180.2|37180.2|0
1641297480000|2022-01-04 11:58:00|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|0
1641297570000|2022-01-04 11:59:30|37183.06|37183.06|37200.07|37200.07|37200.07|37200.07|37183.06|37183.06|0
1641297580000|2022-01-04 11:59:40|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|0
1641297600000|2022-01-04 12:00:00|37197.2|37197.2|37200.01|37200.01|37200.01|37200.01|37197.2|37197.2|0
1641297610000|2022-01-04 12:00:10|37202.81|37202.81|37202.81|37202.81|37202.81|37202.81|37202.81|37202.81|0
1641297620000|2022-01-04 12:00:20|37197.14|37197.14|37197.14|37197.14|37197.14|37197.14|37197.14|37197.14|0
1641297720000|2022-01-04 12:02:00|37208.48|37208.48|37185.81|37185.81|37208.48|37208.48|37185.81|37185.81|0
1641297800000|2022-01-04 12:03:20|37188.61|37188.61|37188.61|37188.61|37188.61|37188.61|37188.61|37188.61|0
1641297840000|2022-01-04 12:04:00|37202.64|37202.64|37202.64|37202.64|37202.64|37202.64|37202.64|37202.64|0
1641297930000|2022-01-04 12:05:30|37208.31|37208.31|37208.31|37208.31|37208.31|37208.31|37208.31|37208.31|0
1641297950000|2022-01-04 12:05:50|37211.11|37211.11|37229.79|37229.79|37229.79|37229.79|37211.11|37211.11|0
1641297960000|2022-01-04 12:06:00|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|0
1641297980000|2022-01-04 12:06:20|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|0
1641297990000|2022-01-04 12:06:30|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|37242.87|0
1641298060000|2022-01-04 12:07:40|37248.54|37248.54|37254.2|37254.2|37254.2|37254.2|37248.54|37248.54|0
1641298140000|2022-01-04 12:09:00|37265.54|37265.54|37271.21|37271.21|37271.21|37271.21|37265.54|37265.54|0
1641298160000|2022-01-04 12:09:20|37265.54|37265.54|37265.54|37265.54|37265.54|37265.54|37265.54|37265.54|0
1641298290000|2022-01-04 12:11:30|37271.21|37271.21|37276.88|37276.88|37276.88|37276.88|37271.21|37271.21|0
1641298350000|2022-01-04 12:12:30|37282.54|37282.54|37282.54|37282.54|37282.54|37282.54|37282.54|37282.54|0
1641298440000|2022-01-04 12:14:00|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|0
1641298460000|2022-01-04 12:14:20|37282.6|37282.6|37279.8|37279.8|37282.6|37282.6|37279.8|37279.8|0
1641298560000|2022-01-04 12:16:00|37305.95|37305.95|37303.14|37303.14|37305.95|37305.95|37303.14|37303.14|0
1641298580000|2022-01-04 12:16:20|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|0
1641298610000|2022-01-04 12:16:50|37314.42|37314.42|37320.09|37320.09|37320.09|37320.09|37314.42|37314.42|0
1641298620000|2022-01-04 12:17:00|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|0
1641298630000|2022-01-04 12:17:10|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|0
1641298670000|2022-01-04 12:17:50|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|0
1641298680000|2022-01-04 12:18:00|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|0
1641298780000|2022-01-04 12:19:40|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|37314.42|0
1641298820000|2022-01-04 12:20:20|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|37308.75|0
1641298880000|2022-01-04 12:21:20|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|0
1641298990000|2022-01-04 12:23:10|37324.63|37324.63|37311.56|37311.56|37324.63|37324.63|37311.56|37311.56|0
1641299110000|2022-01-04 12:25:10|37305.89|37305.89|37305.89|37305.89|37305.89|37305.89|37305.89|37305.89|0
1641299120000|2022-01-04 12:25:20|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|0
1641299130000|2022-01-04 12:25:30|37294.55|37294.55|37294.55|37294.55|37294.55|37294.55|37294.55|37294.55|0
1641299140000|2022-01-04 12:25:40|37307.63|37307.63|37307.63|37307.63|37307.63|37307.63|37307.63|37307.63|0
1641299160000|2022-01-04 12:26:00|37320.7|37320.7|37320.7|37320.7|37320.7|37320.7|37320.7|37320.7|0
1641299190000|2022-01-04 12:26:30|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|0
1641299210000|2022-01-04 12:26:50|37320.7|37320.7|37329.12|37329.12|37329.12|37329.12|37320.7|37320.7|0
1641299220000|2022-01-04 12:27:00|37334.78|37334.78|37334.78|37334.78|37334.78|37334.78|37334.78|37334.78|0
1641299280000|2022-01-04 12:28:00|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|0
1641299300000|2022-01-04 12:28:20|37346.06|37346.06|37346.06|37346.06|37346.06|37346.06|37346.06|37346.06|0
1641299340000|2022-01-04 12:29:00|37337.65|37337.65|37343.26|37343.26|37343.26|37343.26|37337.65|37337.65|0
1641299360000|2022-01-04 12:29:20|37337.59|37337.59|37337.59|37337.59|37337.59|37337.59|37337.59|37337.59|0
1641299390000|2022-01-04 12:29:50|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|37340.39|0
1641299410000|2022-01-04 12:30:10|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|0
1641299440000|2022-01-04 12:30:40|37329.06|37329.06|37329.06|37329.06|37329.06|37329.06|37329.06|37329.06|0
1641299500000|2022-01-04 12:31:40|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|0
1641299510000|2022-01-04 12:31:50|37337.53|37337.53|37348.87|37348.87|37348.87|37348.87|37337.53|37337.53|0
1641299520000|2022-01-04 12:32:00|37492.69|37492.69|37348.87|37348.87|37492.69|37492.69|37348.87|37348.87|0
1641299590000|2022-01-04 12:33:10|37375.02|37375.02|37296.57|37296.57|37375.02|37375.02|37296.57|37296.57|0
1641299600000|2022-01-04 12:33:20|37283.49|37283.49|37309.64|37309.64|37322.72|37322.72|37283.49|37283.49|0
1641299610000|2022-01-04 12:33:30|37304.03|37304.03|37298.42|37298.42|37306.84|37306.84|37298.42|37298.42|0
1641299620000|2022-01-04 12:33:40|37324.57|37324.57|37337.65|37337.65|37337.65|37337.65|37324.57|37324.57|0
1641299670000|2022-01-04 12:34:30|37343.32|37343.32|37343.32|37343.32|37343.32|37343.32|37343.32|37343.32|0
1641299690000|2022-01-04 12:34:50|37337.65|37337.65|37331.98|37331.98|37337.65|37337.65|37331.98|37331.98|0
1641299720000|2022-01-04 12:35:20|37345.05|37345.05|37313.24|37313.24|37345.05|37345.05|37313.24|37313.24|0
1641299760000|2022-01-04 12:36:00|37307.57|37307.57|37307.57|37307.57|37307.57|37307.57|37307.57|37307.57|0
1641299800000|2022-01-04 12:36:40|37320.64|37320.64|37359.87|37359.87|37359.87|37359.87|37320.64|37320.64|0
1641299860000|2022-01-04 12:37:40|37362.67|37362.67|37349.6|37349.6|37362.67|37362.67|37349.6|37349.6|0
1641299870000|2022-01-04 12:37:50|37343.99|37343.99|37338.32|37338.32|37343.99|37343.99|37338.32|37338.32|0
1641299890000|2022-01-04 12:38:10|37329.91|37329.91|37329.91|37329.91|37329.91|37329.91|37329.91|37329.91|0
1641299930000|2022-01-04 12:38:50|37341.24|37341.24|37341.24|37341.24|37341.24|37341.24|37341.24|37341.24|0
1641299940000|2022-01-04 12:39:00|37328.17|37328.17|37354.32|37354.32|37354.32|37354.32|37328.17|37328.17|0
1641299980000|2022-01-04 12:39:40|37362.73|37362.73|37362.73|37362.73|37362.73|37362.73|37362.73|37362.73|0
1641300010000|2022-01-04 12:40:10|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|0
1641300020000|2022-01-04 12:40:20|37401.95|37401.95|37401.95|37401.95|37401.95|37401.95|37401.95|37401.95|0
1641300160000|2022-01-04 12:42:40|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|37388.88|0
1641300170000|2022-01-04 12:42:50|37401.95|37401.95|37428.1|37428.1|37428.1|37428.1|37401.95|37401.95|0
1641300200000|2022-01-04 12:43:20|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|0
1641300260000|2022-01-04 12:44:20|37443.98|37443.98|37417.83|37417.83|37443.98|37443.98|37417.83|37417.83|0
1641300290000|2022-01-04 12:44:50|37429.17|37429.17|37429.17|37429.17|37429.17|37429.17|37429.17|37429.17|0
1641300300000|2022-01-04 12:45:00|37416.09|37416.09|37416.09|37416.09|37416.09|37416.09|37416.09|37416.09|0
1641300340000|2022-01-04 12:45:40|37442.24|37442.24|37455.32|37455.32|37455.32|37455.32|37442.24|37442.24|0
1641300400000|2022-01-04 12:46:40|37442.24|37442.24|37436.58|37436.58|37442.24|37442.24|37436.58|37436.58|0
1641300450000|2022-01-04 12:47:30|37449.65|37449.65|37449.65|37449.65|37449.65|37449.65|37449.65|37449.65|0
1641300460000|2022-01-04 12:47:40|37446.85|37446.85|37446.85|37446.85|37446.85|37446.85|37446.85|37446.85|0
1641300470000|2022-01-04 12:47:50|37433.77|37433.77|37420.7|37420.7|37433.77|37433.77|37420.7|37420.7|0
1641300510000|2022-01-04 12:48:30|37433.77|37433.77|37433.77|37433.77|37433.77|37433.77|37433.77|37433.77|0
1641300520000|2022-01-04 12:48:40|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|0
1641300570000|2022-01-04 12:49:30|37415.03|37415.03|37409.42|37409.42|37415.03|37415.03|37409.42|37409.42|0
1641300580000|2022-01-04 12:49:40|37415.03|37415.03|37401.95|37401.95|37428.1|37428.1|37401.95|37401.95|0
1641300590000|2022-01-04 12:49:50|37410.37|37410.37|37410.37|37410.37|37410.37|37410.37|37410.37|37410.37|0
1641300630000|2022-01-04 12:50:30|37413.17|37413.17|37410.37|37410.37|37413.17|37413.17|37410.37|37410.37|0
1641300660000|2022-01-04 12:51:00|37449.59|37449.59|37449.59|37449.59|37449.59|37449.59|37449.59|37449.59|0
1641300670000|2022-01-04 12:51:10|37455.26|37455.26|37463.67|37463.67|37463.67|37463.67|37455.26|37455.26|0
1641300680000|2022-01-04 12:51:20|37466.48|37466.48|37483.42|37483.42|37483.42|37483.42|37466.48|37466.48|0
1641300690000|2022-01-04 12:51:30|37477.76|37477.76|37490.83|37490.83|37490.83|37490.83|37477.76|37477.76|0
1641300700000|2022-01-04 12:51:40|37496.44|37496.44|37507.78|37507.78|37507.78|37507.78|37496.44|37496.44|0
1641300710000|2022-01-04 12:51:50|37496.44|37496.44|37496.44|37496.44|37496.44|37496.44|37496.44|37496.44|0
1641300720000|2022-01-04 12:52:00|37509.51|37509.51|37509.51|37509.51|37509.51|37509.51|37509.51|37509.51|0
1641300760000|2022-01-04 12:52:40|37503.85|37503.85|37503.85|37503.85|37503.85|37503.85|37503.85|37503.85|0
1641300800000|2022-01-04 12:53:20|37495.43|37495.43|37495.43|37495.43|37495.43|37495.43|37495.43|37495.43|0
1641300820000|2022-01-04 12:53:40|37508.51|37508.51|37521.58|37521.58|37521.58|37521.58|37508.51|37508.51|0
1641300850000|2022-01-04 12:54:10|37527.25|37527.25|37527.25|37527.25|37527.25|37527.25|37501.1|37501.1|0
1641300860000|2022-01-04 12:54:20|37515.91|37515.91|37515.91|37515.91|37515.91|37515.91|37515.91|37515.91|0
1641300890000|2022-01-04 12:54:50|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|0
1641300940000|2022-01-04 12:55:40|37497.17|37497.17|37484.1|37484.1|37497.17|37497.17|37484.1|37484.1|0
1641300990000|2022-01-04 12:56:30|37481.29|37481.29|37481.29|37481.29|37481.29|37481.29|37481.29|37481.29|0
1641301030000|2022-01-04 12:57:10|37494.37|37494.37|37494.37|37494.37|37494.37|37494.37|37494.37|37494.37|0
1641301060000|2022-01-04 12:57:40|37507.44|37507.44|37507.44|37507.44|37520.52|37520.52|37507.44|37507.44|0
1641301070000|2022-01-04 12:57:50|37520.52|37520.52|37533.59|37533.59|37533.59|37533.59|37520.52|37520.52|0
1641301110000|2022-01-04 12:58:30|37549.47|37549.47|37562.54|37562.54|37562.54|37562.54|37549.47|37549.47|0
1641301160000|2022-01-04 12:59:20|37549.47|37549.47|37536.39|37536.39|37549.47|37549.47|37536.39|37536.39|0
1641301180000|2022-01-04 12:59:40|37549.47|37549.47|37549.47|37549.47|37549.47|37549.47|37549.47|37549.47|0
1641301200000|2022-01-04 13:00:00|37538.25|37538.25|37516.76|37516.76|37538.25|37538.25|37516.76|37516.76|0
1641301210000|2022-01-04 13:00:10|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|0
1641301220000|2022-01-04 13:00:20|37503.69|37503.69|37503.69|37503.69|37503.69|37503.69|37503.69|37503.69|0
1641301230000|2022-01-04 13:00:30|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|37477.54|0
1641301270000|2022-01-04 13:01:10|37471.87|37471.87|37471.87|37471.87|37471.87|37471.87|37471.87|37471.87|0
1641301280000|2022-01-04 13:01:20|37458.8|37458.8|37458.8|37458.8|37458.8|37458.8|37458.8|37458.8|0
1641301310000|2022-01-04 13:01:50|37450.38|37450.38|37450.38|37450.38|37450.38|37450.38|37450.38|37450.38|0
1641301350000|2022-01-04 13:02:30|37444.71|37444.71|37439.04|37439.04|37444.71|37444.71|37439.04|37439.04|0
1641301370000|2022-01-04 13:02:50|37444.71|37444.71|37444.71|37444.71|37444.71|37444.71|37444.71|37444.71|0
1641301380000|2022-01-04 13:03:00|37431.64|37431.64|37431.64|37431.64|37431.64|37431.64|37431.64|37431.64|0
1641301500000|2022-01-04 13:05:00|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|0
1641301530000|2022-01-04 13:05:30|37424.23|37424.23|37424.23|37424.23|37424.23|37424.23|37424.23|37424.23|0
1641301540000|2022-01-04 13:05:40|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|37418.56|0
1641301570000|2022-01-04 13:06:10|37412.9|37412.9|37412.9|37412.9|37412.9|37412.9|37412.9|37412.9|0
1641301580000|2022-01-04 13:06:20|37410.09|37410.09|37410.09|37410.09|37410.09|37410.09|37410.09|37410.09|0
1641301590000|2022-01-04 13:06:30|37423.17|37423.17|37423.17|37423.17|37423.17|37423.17|37423.17|37423.17|0
1641301610000|2022-01-04 13:06:50|37434.5|37434.5|37434.5|37434.5|37434.5|37434.5|37434.5|37434.5|0
1641301630000|2022-01-04 13:07:10|37447.58|37447.58|37447.58|37447.58|37447.58|37447.58|37447.58|37447.58|0
1641301640000|2022-01-04 13:07:20|37453.24|37453.24|37471.93|37471.93|37471.93|37471.93|37453.24|37453.24|0
1641301650000|2022-01-04 13:07:30|37485|37485|37485|37485|37490.67|37490.67|37485|37485|0
1641301670000|2022-01-04 13:07:50|37490.61|37490.61|37490.61|37490.61|37490.61|37490.61|37487.81|37487.81|0
1641301680000|2022-01-04 13:08:00|37496.28|37496.28|37496.28|37496.28|37496.28|37496.28|37496.28|37496.28|0
1641301690000|2022-01-04 13:08:10|37501.95|37501.95|37501.95|37501.95|37501.95|37501.95|37501.95|37501.95|0
1641301710000|2022-01-04 13:08:30|37504.75|37504.75|37504.75|37504.75|37504.75|37504.75|37504.75|37504.75|0
1641301760000|2022-01-04 13:09:20|37510.42|37510.42|37510.42|37510.42|37510.42|37510.42|37510.42|37510.42|0
1641301770000|2022-01-04 13:09:30|37504.75|37504.75|37517.83|37517.83|37517.83|37517.83|37504.75|37504.75|0
1641301780000|2022-01-04 13:09:40|37504.75|37504.75|37517.83|37517.83|37517.83|37517.83|37504.75|37504.75|0
1641301800000|2022-01-04 13:10:00|37529.16|37529.16|37529.16|37529.16|37529.16|37529.16|37529.16|37529.16|0
1641301820000|2022-01-04 13:10:20|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|0
1641301840000|2022-01-04 13:10:40|37520.63|37520.63|37526.3|37526.3|37526.3|37526.3|37520.63|37520.63|0
1641301850000|2022-01-04 13:10:50|37523.5|37523.5|37523.5|37523.5|37523.5|37523.5|37523.5|37523.5|0
1641301890000|2022-01-04 13:11:30|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|37517.83|0
1641301940000|2022-01-04 13:12:20|37504.75|37504.75|37510.42|37510.42|37510.42|37510.42|37504.75|37504.75|0
1641301970000|2022-01-04 13:12:50|37521.76|37521.76|37521.76|37521.76|37521.76|37521.76|37521.76|37521.76|0
1641301980000|2022-01-04 13:13:00|37524.56|37524.56|37521.76|37521.76|37524.56|37524.56|37521.76|37521.76|0
1641302010000|2022-01-04 13:13:30|37516.09|37516.09|37518.89|37518.89|37518.89|37518.89|37516.09|37516.09|0
1641302020000|2022-01-04 13:13:40|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|0
1641302040000|2022-01-04 13:14:00|37518.89|37518.89|37531.97|37531.97|37531.97|37531.97|37518.89|37518.89|0
1641302060000|2022-01-04 13:14:20|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|37545.04|0
1641302070000|2022-01-04 13:14:30|37556.38|37556.38|37573.38|37573.38|37580.79|37580.79|37556.38|37556.38|0
1641302080000|2022-01-04 13:14:40|37567.71|37567.71|37567.71|37567.71|37567.71|37567.71|37567.71|37567.71|0
1641302090000|2022-01-04 13:14:50|37554.64|37554.64|37565.98|37565.98|37565.98|37565.98|37554.64|37554.64|0
1641302120000|2022-01-04 13:15:20|37560.31|37560.31|37554.64|37554.64|37560.31|37560.31|37554.64|37554.64|0
1641302150000|2022-01-04 13:15:50|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|0
1641302240000|2022-01-04 13:17:20|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|0
1641302260000|2022-01-04 13:17:40|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|37548.97|0
1641302280000|2022-01-04 13:18:00|37562.05|37562.05|37562.05|37562.05|37562.05|37562.05|37562.05|37562.05|0
1641302290000|2022-01-04 13:18:10|37559.24|37559.24|37559.24|37559.24|37559.24|37559.24|37559.24|37559.24|0
1641302300000|2022-01-04 13:18:20|37564.85|37564.85|37570.46|37570.46|37570.46|37570.46|37564.85|37564.85|0
1641302310000|2022-01-04 13:18:30|37573.27|37573.27|37573.27|37573.27|37573.27|37573.27|37573.27|37573.27|0
1641302320000|2022-01-04 13:18:40|37578.93|37578.93|37578.93|37578.93|37578.93|37578.93|37578.93|37578.93|0
1641302380000|2022-01-04 13:19:40|37584.54|37584.54|37584.54|37584.54|37584.54|37584.54|37584.54|37584.54|0
1641302420000|2022-01-04 13:20:20|37573.32|37573.32|37567.66|37567.66|37573.32|37573.32|37561.99|37561.99|0
1641302440000|2022-01-04 13:20:40|37580.73|37580.73|37580.73|37580.73|37580.73|37580.73|37580.73|37580.73|0
1641302450000|2022-01-04 13:20:50|37593.81|37593.81|37593.81|37593.81|37593.81|37593.81|37593.81|37593.81|0
1641302520000|2022-01-04 13:22:00|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|0
1641302570000|2022-01-04 13:22:50|37602.28|37602.28|37602.28|37602.28|37602.28|37602.28|37602.28|37602.28|0
1641302590000|2022-01-04 13:23:10|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|37596.61|0
1641302600000|2022-01-04 13:23:20|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|0
1641302700000|2022-01-04 13:25:00|37607.95|37607.95|37605.14|37605.14|37607.95|37607.95|37605.14|37605.14|0
1641302760000|2022-01-04 13:26:00|37616.48|37616.48|37616.48|37616.48|37616.48|37616.48|37616.48|37616.48|0
1641302780000|2022-01-04 13:26:20|37610.81|37610.81|37610.81|37610.81|37610.81|37610.81|37610.81|37610.81|0
1641302830000|2022-01-04 13:27:10|37605.14|37605.14|37593.81|37593.81|37605.14|37605.14|37593.81|37593.81|0
1641302890000|2022-01-04 13:28:10|37588.14|37588.14|37588.14|37588.14|37588.14|37588.14|37588.14|37588.14|0
1641302900000|2022-01-04 13:28:20|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|37590.94|0
1641302940000|2022-01-04 13:29:00|37585.27|37585.27|37582.41|37582.41|37585.27|37585.27|37582.41|37582.41|0
1641302950000|2022-01-04 13:29:10|37576.74|37576.74|37576.74|37576.74|37576.74|37576.74|37576.74|37576.74|0
1641302970000|2022-01-04 13:29:30|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|0
1641303070000|2022-01-04 13:31:10|37588.02|37588.02|37588.02|37588.02|37588.02|37588.02|37588.02|37588.02|0
1641303100000|2022-01-04 13:31:40|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|37582.35|0
1641303130000|2022-01-04 13:32:10|37573.94|37573.94|37573.94|37573.94|37573.94|37573.94|37573.94|37573.94|0
1641303140000|2022-01-04 13:32:20|37579.55|37579.55|37579.55|37579.55|37579.55|37579.55|37579.55|37579.55|0
1641303190000|2022-01-04 13:33:10|37587.96|37587.96|37582.35|37582.35|37587.96|37587.96|37582.35|37582.35|0
1641303230000|2022-01-04 13:33:50|37576.68|37576.68|37576.68|37576.68|37576.68|37576.68|37576.68|37576.68|0
1641303250000|2022-01-04 13:34:10|37571.02|37571.02|37571.02|37571.02|37571.02|37571.02|37571.02|37571.02|0
1641303280000|2022-01-04 13:34:40|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|0
1641303370000|2022-01-04 13:36:10|37559.68|37559.68|37559.68|37559.68|37559.68|37559.68|37559.68|37559.68|0
1641303380000|2022-01-04 13:36:20|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|37565.35|0
1641303430000|2022-01-04 13:37:10|37568.15|37568.15|37570.96|37570.96|37570.96|37570.96|37568.15|37568.15|0
1641303440000|2022-01-04 13:37:20|37576.63|37576.63|37576.63|37576.63|37576.63|37576.63|37576.63|37576.63|0
1641303500000|2022-01-04 13:38:20|37570.96|37570.96|37570.96|37570.96|37576.63|37576.63|37570.96|37570.96|0
1641303550000|2022-01-04 13:39:10|37565.29|37565.29|37565.29|37565.29|37565.29|37565.29|37565.29|37565.29|0
1641303560000|2022-01-04 13:39:20|37559.62|37559.62|37559.62|37559.62|37559.62|37559.62|37559.62|37559.62|0
1641303580000|2022-01-04 13:39:40|37546.55|37546.55|37546.55|37546.55|37546.55|37546.55|37546.55|37546.55|0
1641303730000|2022-01-04 13:42:10|37540.88|37540.88|37535.21|37535.21|37540.88|37540.88|37535.21|37535.21|0
1641303740000|2022-01-04 13:42:20|37540.88|37540.88|37540.88|37540.88|37540.88|37540.88|37540.88|37540.88|0
1641303760000|2022-01-04 13:42:40|37546.49|37546.49|37546.49|37546.49|37546.49|37546.49|37546.49|37546.49|0
1641303860000|2022-01-04 13:44:20|37540.88|37540.88|37546.49|37546.49|37546.49|37546.49|37540.88|37540.88|0
1641303920000|2022-01-04 13:45:20|37533.41|37533.41|37507.27|37507.27|37533.41|37533.41|37507.27|37507.27|0
1641303930000|2022-01-04 13:45:30|37494.19|37494.19|37507.27|37507.27|37507.27|37507.27|37494.19|37494.19|0
1641303940000|2022-01-04 13:45:40|37501.66|37501.66|37501.66|37501.66|37501.66|37501.66|37501.66|37501.66|0
1641303950000|2022-01-04 13:45:50|37475.51|37475.51|37475.51|37475.51|37475.51|37475.51|37475.51|37475.51|0
1641303970000|2022-01-04 13:46:10|37478.31|37478.31|37478.31|37478.31|37478.31|37478.31|37478.31|37478.31|0
1641303990000|2022-01-04 13:46:30|37472.64|37472.64|37472.64|37472.64|37472.64|37472.64|37472.64|37472.64|0
1641304010000|2022-01-04 13:46:50|37459.57|37459.57|37446.49|37446.49|37459.57|37459.57|37446.49|37446.49|0
1641304050000|2022-01-04 13:47:30|37440.83|37440.83|37446.49|37446.49|37446.49|37446.49|37440.83|37440.83|0
1641304090000|2022-01-04 13:48:10|37433.42|37433.42|37433.42|37433.42|37433.42|37433.42|37433.42|37433.42|0
1641304110000|2022-01-04 13:48:30|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|0
1641304130000|2022-01-04 13:48:50|37422.14|37422.14|37422.14|37422.14|37422.14|37422.14|37422.14|37422.14|0
1641304140000|2022-01-04 13:49:00|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|0
1641304160000|2022-01-04 13:49:20|37429.55|37429.55|37429.55|37429.55|37429.55|37429.55|37429.55|37429.55|0
1641304180000|2022-01-04 13:49:40|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|37416.47|0
1641304210000|2022-01-04 13:50:10|37403.4|37403.4|37390.33|37390.33|37403.4|37403.4|37390.33|37390.33|0
1641304280000|2022-01-04 13:51:20|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|0
1641304290000|2022-01-04 13:51:30|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|0
1641304320000|2022-01-04 13:52:00|37409.07|37409.07|37403.4|37403.4|37422.14|37422.14|37403.4|37403.4|0
1641304340000|2022-01-04 13:52:20|37390.33|37390.33|37390.33|37390.33|37390.33|37390.33|37390.33|37390.33|0
1641304370000|2022-01-04 13:52:50|37377.25|37377.25|37377.25|37377.25|37377.25|37377.25|37364.18|37364.18|0
1641304380000|2022-01-04 13:53:00|37380.06|37380.06|37380.06|37380.06|37380.06|37380.06|37380.06|37380.06|0
1641304400000|2022-01-04 13:53:20|37393.13|37393.13|37406.2|37406.2|37406.2|37406.2|37393.13|37393.13|0
1641304410000|2022-01-04 13:53:30|37419.28|37419.28|37406.2|37406.2|37419.28|37419.28|37406.2|37406.2|0
1641304480000|2022-01-04 13:54:40|37411.87|37411.87|37411.87|37411.87|37438.02|37438.02|37411.87|37411.87|0
1641304490000|2022-01-04 13:54:50|37451.1|37451.1|37451.1|37451.1|37451.1|37451.1|37451.1|37451.1|0
1641304520000|2022-01-04 13:55:20|37456.76|37456.76|37456.76|37456.76|37456.76|37456.76|37456.76|37456.76|0
1641304540000|2022-01-04 13:55:40|37459.57|37459.57|37459.57|37459.57|37459.57|37459.57|37459.57|37459.57|0
1641304590000|2022-01-04 13:56:30|37462.37|37462.37|37462.37|37462.37|37462.37|37462.37|37462.37|37462.37|0
1641304600000|2022-01-04 13:56:40|37449.3|37449.3|37449.3|37449.3|37449.3|37449.3|37449.3|37449.3|0
1641304610000|2022-01-04 13:56:50|37452.1|37452.1|37452.1|37452.1|37452.1|37452.1|37452.1|37452.1|0
1641304620000|2022-01-04 13:57:00|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|0
1641304630000|2022-01-04 13:57:10|37425.96|37425.96|37425.96|37425.96|37425.96|37425.96|37425.96|37425.96|0
1641304640000|2022-01-04 13:57:20|37412.88|37412.88|37425.96|37425.96|37425.96|37425.96|37412.88|37412.88|0
1641304650000|2022-01-04 13:57:30|37412.88|37412.88|37425.96|37425.96|37425.96|37425.96|37412.88|37412.88|0
1641304660000|2022-01-04 13:57:40|37399.81|37399.81|37399.81|37399.81|37399.81|37399.81|37399.81|37399.81|0
1641304670000|2022-01-04 13:57:50|37386.73|37386.73|37386.73|37386.73|37386.73|37386.73|37386.73|37386.73|0
1641304680000|2022-01-04 13:58:00|37383.93|37383.93|37410.08|37410.08|37410.08|37410.08|37383.93|37383.93|0
1641304720000|2022-01-04 13:58:40|37423.15|37423.15|37436.22|37436.22|37436.22|37436.22|37423.15|37423.15|0
1641304750000|2022-01-04 13:59:10|37449.3|37449.3|37436.22|37436.22|37449.3|37449.3|37436.22|37436.22|0
1641304770000|2022-01-04 13:59:30|37441.89|37441.89|37441.89|37441.89|37441.89|37441.89|37441.89|37441.89|0
1641304780000|2022-01-04 13:59:40|37468.04|37468.04|37468.04|37468.04|37468.04|37468.04|37468.04|37468.04|0
1641304840000|2022-01-04 14:00:40|37462.37|37462.37|37445.37|37445.37|37462.37|37462.37|37445.37|37445.37|0
1641304860000|2022-01-04 14:01:00|37458.44|37458.44|37458.44|37458.44|37458.44|37458.44|37458.44|37458.44|0
1641304880000|2022-01-04 14:01:20|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|0
1641304910000|2022-01-04 14:01:50|37464.11|37464.11|37469.78|37469.78|37469.78|37469.78|37464.11|37464.11|0
1641304930000|2022-01-04 14:02:10|37482.86|37482.86|37495.93|37495.93|37495.93|37495.93|37482.86|37482.86|0
1641304940000|2022-01-04 14:02:20|37482.86|37482.86|37430.56|37430.56|37482.86|37482.86|37430.56|37430.56|0
1641304950000|2022-01-04 14:02:30|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|37427.75|0
1641305000000|2022-01-04 14:03:20|37414.68|37414.68|37414.68|37414.68|37414.68|37414.68|37414.68|37414.68|0
1641305020000|2022-01-04 14:03:40|37409.01|37409.01|37395.94|37395.94|37409.01|37409.01|37395.94|37395.94|0
1641305050000|2022-01-04 14:04:10|37393.13|37393.13|37393.13|37393.13|37393.13|37393.13|37393.13|37393.13|0
1641305090000|2022-01-04 14:04:50|37387.46|37387.46|37390.27|37390.27|37390.27|37390.27|37387.46|37387.46|0
1641305150000|2022-01-04 14:05:50|37377.19|37377.19|37377.19|37377.19|37377.19|37377.19|37377.19|37377.19|0
1641305220000|2022-01-04 14:07:00|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|0
1641305250000|2022-01-04 14:07:30|37395.94|37395.94|37395.94|37395.94|37395.94|37395.94|37395.94|37395.94|0
1641305280000|2022-01-04 14:08:00|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|37390.27|0
1641305300000|2022-01-04 14:08:20|37398.68|37398.68|37398.68|37398.68|37398.68|37398.68|37398.68|37398.68|0
1641305350000|2022-01-04 14:09:10|37411.76|37411.76|37411.76|37411.76|37411.76|37411.76|37411.76|37411.76|0
1641305460000|2022-01-04 14:11:00|37423.09|37423.09|37423.09|37423.09|37423.09|37423.09|37423.09|37423.09|0
1641305490000|2022-01-04 14:11:30|37417.42|37417.42|37417.42|37417.42|37417.42|37417.42|37417.42|37417.42|0
1641305500000|2022-01-04 14:11:40|37411.81|37411.81|37409.01|37409.01|37411.81|37411.81|37409.01|37409.01|0
1641305510000|2022-01-04 14:11:50|37422.08|37422.08|37422.08|37422.08|37422.08|37422.08|37422.08|37422.08|0
1641305520000|2022-01-04 14:12:00|37424.89|37424.89|37430.56|37430.56|37430.56|37430.56|37424.89|37424.89|0
1641305530000|2022-01-04 14:12:10|37436.22|37436.22|37436.22|37436.22|37436.22|37436.22|37436.22|37436.22|0
1641305580000|2022-01-04 14:13:00|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|37439.03|0
1641305600000|2022-01-04 14:13:20|37441.83|37441.83|37441.83|37441.83|37441.83|37441.83|37441.83|37441.83|0
1641305610000|2022-01-04 14:13:30|37428.76|37428.76|37441.83|37441.83|37441.83|37441.83|37428.76|37428.76|0
1641305620000|2022-01-04 14:13:40|37428.76|37428.76|37428.76|37428.76|37428.76|37428.76|37428.76|37428.76|0
1641305640000|2022-01-04 14:14:00|37431.56|37431.56|37431.56|37431.56|37431.56|37431.56|37431.56|37431.56|0
1641305660000|2022-01-04 14:14:20|37437.23|37437.23|37437.23|37437.23|37437.23|37437.23|37437.23|37437.23|0
1641305670000|2022-01-04 14:14:30|37440.04|37440.04|37440.04|37440.04|37440.04|37440.04|37440.04|37440.04|0
1641305750000|2022-01-04 14:15:50|37453.11|37453.11|37466.19|37466.19|37466.19|37466.19|37453.11|37453.11|0
1641305790000|2022-01-04 14:16:30|37460.58|37460.58|37460.58|37460.58|37460.58|37460.58|37460.58|37460.58|0
1641305800000|2022-01-04 14:16:40|37463.38|37463.38|37463.38|37463.38|37463.38|37463.38|37463.38|37463.38|0
1641305810000|2022-01-04 14:16:50|37476.46|37476.46|37476.46|37476.46|37476.46|37476.46|37476.46|37476.46|0
1641305840000|2022-01-04 14:17:20|37479.26|37479.26|37484.93|37484.93|37484.93|37484.93|37479.26|37479.26|0
1641305900000|2022-01-04 14:18:20|37490.6|37490.6|37490.6|37490.6|37490.6|37490.6|37490.6|37490.6|0
1641305930000|2022-01-04 14:18:50|37496.26|37496.26|37496.26|37496.26|37496.26|37496.26|37496.26|37496.26|0
1641305940000|2022-01-04 14:19:00|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|0
1641305950000|2022-01-04 14:19:10|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|0
1641305960000|2022-01-04 14:19:20|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|37493.46|0
1641306040000|2022-01-04 14:20:40|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|0
1641306070000|2022-01-04 14:21:10|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|0
1641306130000|2022-01-04 14:22:10|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|37506.53|0
1641306160000|2022-01-04 14:22:40|37493.46|37493.46|37519.61|37519.61|37519.61|37519.61|37493.46|37493.46|0
1641306260000|2022-01-04 14:24:20|37516.8|37516.8|37514|37514|37516.8|37516.8|37514|37514|0
1641306270000|2022-01-04 14:24:30|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|37519.61|0
1641306280000|2022-01-04 14:24:40|37506.53|37506.53|37493.46|37493.46|37506.53|37506.53|37493.46|37493.46|0
1641306320000|2022-01-04 14:25:20|37499.13|37499.13|37499.13|37499.13|37499.13|37499.13|37499.13|37499.13|0
1641306340000|2022-01-04 14:25:40|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|0
1641306350000|2022-01-04 14:25:50|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|0
1641306380000|2022-01-04 14:26:20|37486.11|37486.11|37501.99|37501.99|37501.99|37501.99|37486.11|37486.11|0
1641306400000|2022-01-04 14:26:40|37507.66|37507.66|37507.66|37507.66|37507.66|37507.66|37507.66|37507.66|0
1641306420000|2022-01-04 14:27:00|37513.33|37513.33|37524.66|37524.66|37524.66|37524.66|37513.33|37513.33|0
1641306450000|2022-01-04 14:27:30|37519|37519|37505.92|37505.92|37519|37519|37505.92|37505.92|0
1641306460000|2022-01-04 14:27:40|37511.59|37511.59|37511.59|37511.59|37511.59|37511.59|37511.59|37511.59|0
1641306470000|2022-01-04 14:27:50|37517.2|37517.2|37520.06|37520.06|37522.87|37522.87|37517.2|37517.2|0
1641306490000|2022-01-04 14:28:10|37522.87|37522.87|37520.06|37520.06|37522.87|37522.87|37520.06|37520.06|0
1641306540000|2022-01-04 14:29:00|37531.4|37531.4|37531.4|37531.4|37531.4|37531.4|37531.4|37531.4|0
1641306550000|2022-01-04 14:29:10|37537.07|37537.07|37537.07|37537.07|37537.07|37537.07|37537.07|37537.07|0
1641306560000|2022-01-04 14:29:20|37550.14|37550.14|37523.99|37523.99|37550.14|37550.14|37523.99|37523.99|0
1641306570000|2022-01-04 14:29:30|37521.19|37521.19|37523.99|37523.99|37523.99|37523.99|37521.19|37521.19|0
1641306590000|2022-01-04 14:29:50|37510.92|37510.92|37503.51|37503.51|37510.92|37510.92|37497.84|37497.84|0
1641306600000|2022-01-04 14:30:00|37509.18|37509.18|37535.33|37535.33|37535.33|37535.33|37509.18|37509.18|0
1641306610000|2022-01-04 14:30:10|37540.99|37540.99|37540.99|37540.99|37540.99|37540.99|37540.99|37540.99|0
1641306620000|2022-01-04 14:30:20|37535.33|37535.33|37529.66|37529.66|37535.33|37535.33|37529.66|37529.66|0
1641306630000|2022-01-04 14:30:30|37524.05|37524.05|37526.85|37526.85|37526.85|37526.85|37524.05|37524.05|0
1641306640000|2022-01-04 14:30:40|37538.19|37538.19|37512.04|37512.04|37538.19|37538.19|37512.04|37512.04|0
1641306650000|2022-01-04 14:30:50|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|0
1641306660000|2022-01-04 14:31:00|37506.43|37506.43|37495.15|37495.15|37506.43|37506.43|37495.15|37495.15|0
1641306670000|2022-01-04 14:31:10|37482.08|37482.08|37482.08|37482.08|37482.08|37482.08|37482.08|37482.08|0
1641306680000|2022-01-04 14:31:20|37476.41|37476.41|37476.41|37476.41|37476.41|37476.41|37476.41|37476.41|0
1641306710000|2022-01-04 14:31:50|37489.49|37489.49|37489.49|37489.49|37489.49|37489.49|37489.49|37489.49|0
1641306720000|2022-01-04 14:32:00|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|0
1641306760000|2022-01-04 14:32:40|37489.49|37489.49|37492.29|37492.29|37492.29|37492.29|37489.49|37489.49|0
1641306780000|2022-01-04 14:33:00|37486.62|37486.62|37509.29|37509.29|37509.29|37509.29|37486.62|37486.62|0
1641306800000|2022-01-04 14:33:20|37522.37|37522.37|37522.37|37522.37|37522.37|37522.37|37522.37|37522.37|0
1641306810000|2022-01-04 14:33:30|37516.7|37516.7|37516.7|37516.7|37516.7|37516.7|37516.7|37516.7|0
1641306830000|2022-01-04 14:33:50|37505.37|37505.37|37492.29|37492.29|37505.37|37505.37|37492.29|37492.29|0
1641306840000|2022-01-04 14:34:00|37480.95|37480.95|37480.95|37480.95|37480.95|37480.95|37480.95|37480.95|0
1641306850000|2022-01-04 14:34:10|37475.29|37475.29|37466.87|37466.87|37475.29|37475.29|37466.87|37466.87|0
1641306880000|2022-01-04 14:34:40|37458.46|37458.46|37458.46|37458.46|37458.46|37458.46|37458.46|37458.46|0
1641306900000|2022-01-04 14:35:00|37471.53|37471.53|37471.53|37471.53|37471.53|37471.53|37471.53|37471.53|0
1641306910000|2022-01-04 14:35:10|37460.31|37460.31|37426.31|37426.31|37460.31|37460.31|37426.31|37426.31|0
1641306920000|2022-01-04 14:35:20|37420.64|37420.64|37414.97|37414.97|37420.64|37420.64|37414.97|37414.97|0
1641306940000|2022-01-04 14:35:40|37403.75|37403.75|37398.08|37398.08|37403.75|37403.75|37398.08|37398.08|0
1641306950000|2022-01-04 14:35:50|37385.01|37385.01|37385.01|37385.01|37385.01|37385.01|37385.01|37385.01|0
1641306960000|2022-01-04 14:36:00|37393.42|37393.42|37399.09|37399.09|37399.09|37399.09|37393.42|37393.42|0
1641306980000|2022-01-04 14:36:20|37401.9|37401.9|37407.56|37407.56|37407.56|37407.56|37401.9|37401.9|0
1641306990000|2022-01-04 14:36:30|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|0
1641307000000|2022-01-04 14:36:40|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|0
1641307020000|2022-01-04 14:37:00|37396.23|37396.23|37390.56|37390.56|37396.23|37396.23|37390.56|37390.56|0
1641307050000|2022-01-04 14:37:30|37384.89|37384.89|37384.89|37384.89|37384.89|37384.89|37384.89|37384.89|0
1641307090000|2022-01-04 14:38:10|37397.97|37397.97|37397.97|37397.97|37397.97|37397.97|37397.97|37397.97|0
1641307110000|2022-01-04 14:38:30|37403.63|37403.63|37403.63|37403.63|37403.63|37403.63|37403.63|37403.63|0
1641307120000|2022-01-04 14:38:40|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|0
1641307130000|2022-01-04 14:38:50|37409.3|37409.3|37403.63|37403.63|37409.3|37409.3|37403.63|37403.63|0
1641307190000|2022-01-04 14:39:50|37400.83|37400.83|37406.5|37406.5|37406.5|37406.5|37400.83|37400.83|0
1641307200000|2022-01-04 14:40:00|37393.42|37393.42|37387.75|37387.75|37399.09|37399.09|37387.75|37387.75|0
1641307210000|2022-01-04 14:40:10|37393.36|37393.36|37399.03|37399.03|37410.37|37410.37|37393.36|37393.36|0
1641307220000|2022-01-04 14:40:20|37401.84|37401.84|37401.84|37401.84|37401.84|37401.84|37401.84|37401.84|0
1641307230000|2022-01-04 14:40:30|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|37396.23|0
1641307260000|2022-01-04 14:41:00|37401.9|37401.9|37401.9|37401.9|37401.9|37401.9|37401.9|37401.9|0
1641307270000|2022-01-04 14:41:10|37414.97|37414.97|37420.64|37420.64|37420.64|37420.64|37414.97|37414.97|0
1641307280000|2022-01-04 14:41:20|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|37414.97|0
1641307320000|2022-01-04 14:42:00|37420.64|37420.64|37414.97|37414.97|37420.64|37420.64|37414.97|37414.97|0
1641307340000|2022-01-04 14:42:20|37409.3|37409.3|37409.3|37409.3|37409.3|37409.3|37409.3|37409.3|0
1641307370000|2022-01-04 14:42:50|37406.5|37406.5|37400.89|37400.89|37406.5|37406.5|37400.89|37400.89|0
1641307410000|2022-01-04 14:43:30|37406.56|37406.56|37406.56|37406.56|37406.56|37406.56|37406.56|37406.56|0
1641307420000|2022-01-04 14:43:40|37412.22|37412.22|37406.56|37406.56|37412.22|37412.22|37406.56|37406.56|0
1641307470000|2022-01-04 14:44:30|37398.14|37398.14|37398.14|37398.14|37398.14|37398.14|37398.14|37398.14|0
1641307500000|2022-01-04 14:45:00|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|0
1641307510000|2022-01-04 14:45:10|37371.99|37371.99|37386.02|37386.02|37386.02|37386.02|37371.99|37371.99|0
1641307520000|2022-01-04 14:45:20|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|0
1641307530000|2022-01-04 14:45:30|37386.02|37386.02|37372.94|37372.94|37386.02|37386.02|37372.94|37372.94|0
1641307560000|2022-01-04 14:46:00|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|0
1641307570000|2022-01-04 14:46:10|37364.47|37364.47|37364.47|37364.47|37364.47|37364.47|37364.47|37364.47|0
1641307590000|2022-01-04 14:46:30|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|37370.14|0
1641307620000|2022-01-04 14:47:00|37375.8|37375.8|37375.8|37375.8|37375.8|37375.8|37375.8|37375.8|0
1641307630000|2022-01-04 14:47:10|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|0
1641307650000|2022-01-04 14:47:30|37387.08|37387.08|37387.08|37387.08|37387.08|37387.08|37387.08|37387.08|0
1641307670000|2022-01-04 14:47:50|37392.75|37392.75|37392.75|37392.75|37392.75|37392.75|37392.75|37392.75|0
1641307700000|2022-01-04 14:48:20|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|37381.41|0
1641307720000|2022-01-04 14:48:40|37370.08|37370.08|37370.08|37370.08|37370.08|37370.08|37370.08|37370.08|0
1641307740000|2022-01-04 14:49:00|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|0
1641307770000|2022-01-04 14:49:30|37355.94|37355.94|37342.86|37342.86|37355.94|37355.94|37342.86|37342.86|0
1641307790000|2022-01-04 14:49:50|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|0
1641307840000|2022-01-04 14:50:40|37348.53|37348.53|37354.2|37354.2|37354.2|37354.2|37348.53|37348.53|0
1641307850000|2022-01-04 14:50:50|37359.87|37359.87|37359.87|37359.87|37359.87|37359.87|37359.87|37359.87|0
1641307870000|2022-01-04 14:51:10|37372.94|37372.94|37378.55|37378.55|37378.55|37378.55|37372.94|37372.94|0
1641307880000|2022-01-04 14:51:20|37384.22|37384.22|37384.22|37384.22|37384.22|37384.22|37384.22|37384.22|0
1641307910000|2022-01-04 14:51:50|37371.14|37371.14|37371.14|37371.14|37371.14|37371.14|37371.14|37371.14|0
1641307920000|2022-01-04 14:52:00|37358.07|37358.07|37358.07|37358.07|37358.07|37358.07|37358.07|37358.07|0
1641307940000|2022-01-04 14:52:20|37360.87|37360.87|37369.35|37369.35|37369.35|37369.35|37360.87|37360.87|0
1641307970000|2022-01-04 14:52:50|37374.96|37374.96|37374.96|37374.96|37374.96|37374.96|37374.96|37374.96|0
1641308000000|2022-01-04 14:53:20|37361.88|37361.88|37361.88|37361.88|37361.88|37361.88|37361.88|37361.88|0
1641308010000|2022-01-04 14:53:30|37367.55|37367.55|37384.55|37384.55|37384.55|37384.55|37367.55|37367.55|0
1641308020000|2022-01-04 14:53:40|37390.22|37390.22|37390.22|37390.22|37390.22|37390.22|37390.22|37390.22|0
1641308040000|2022-01-04 14:54:00|37377.15|37377.15|37364.07|37364.07|37390.22|37390.22|37364.07|37364.07|0
1641308050000|2022-01-04 14:54:10|37358.41|37358.41|37364.07|37364.07|37364.07|37364.07|37358.41|37358.41|0
1641308080000|2022-01-04 14:54:40|37375.41|37375.41|37362.33|37362.33|37375.41|37375.41|37362.33|37362.33|0
1641308090000|2022-01-04 14:54:50|37349.26|37349.26|37336.19|37336.19|37349.26|37349.26|37336.19|37336.19|0
1641308120000|2022-01-04 14:55:20|37349.26|37349.26|37349.26|37349.26|37349.26|37349.26|37349.26|37349.26|0
1641308130000|2022-01-04 14:55:30|37354.93|37354.93|37360.54|37360.54|37360.54|37360.54|37354.93|37354.93|0
1641308150000|2022-01-04 14:55:50|37352.12|37352.12|37349.32|37349.32|37352.12|37352.12|37349.32|37349.32|0
1641308180000|2022-01-04 14:56:20|37375.47|37375.47|37362.39|37362.39|37375.47|37375.47|37362.39|37362.39|0
1641308190000|2022-01-04 14:56:30|37356.78|37356.78|37356.78|37356.78|37356.78|37356.78|37356.78|37356.78|0
1641308210000|2022-01-04 14:56:50|37368.12|37368.12|37373.79|37373.79|37373.79|37373.79|37368.12|37368.12|0
1641308220000|2022-01-04 14:57:00|37379.46|37379.46|37385.12|37385.12|37385.12|37385.12|37379.46|37379.46|0
1641308230000|2022-01-04 14:57:10|37373.79|37373.79|37373.79|37373.79|37373.79|37373.79|37373.79|37373.79|0
1641308250000|2022-01-04 14:57:30|37365.37|37365.37|37354.04|37354.04|37365.37|37365.37|37354.04|37354.04|0
1641308260000|2022-01-04 14:57:40|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|0
1641308320000|2022-01-04 14:58:40|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|0
1641308330000|2022-01-04 14:58:50|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|0
1641308340000|2022-01-04 14:59:00|37348.37|37348.37|37342.7|37342.7|37348.37|37348.37|37342.7|37342.7|0
1641308350000|2022-01-04 14:59:10|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|37329.63|0
1641308370000|2022-01-04 14:59:30|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|0
1641308390000|2022-01-04 14:59:50|37348.37|37348.37|37348.37|37348.37|37348.37|37348.37|37348.37|37348.37|0
1641308400000|2022-01-04 15:00:00|37354.04|37354.04|37354.04|37354.04|37354.04|37354.04|37354.04|37354.04|0
1641308410000|2022-01-04 15:00:10|37340.96|37340.96|37346.57|37346.57|37346.57|37346.57|37340.96|37340.96|0
1641308420000|2022-01-04 15:00:20|37340.9|37340.9|37340.9|37340.9|37340.9|37340.9|37340.9|37340.9|0
1641308430000|2022-01-04 15:00:30|37346.57|37346.57|37346.57|37346.57|37346.57|37346.57|37346.57|37346.57|0
1641308450000|2022-01-04 15:00:50|37352.24|37352.24|37352.24|37352.24|37352.24|37352.24|37352.24|37352.24|0
1641308460000|2022-01-04 15:01:00|37346.57|37346.57|37338.1|37338.1|37346.57|37346.57|37338.1|37338.1|0
1641308470000|2022-01-04 15:01:10|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|0
1641308480000|2022-01-04 15:01:20|37335.24|37335.24|37335.24|37335.24|37335.24|37335.24|37335.24|37335.24|0
1641308510000|2022-01-04 15:01:50|37340.9|37340.9|37338.1|37338.1|37340.9|37340.9|37338.1|37338.1|0
1641308530000|2022-01-04 15:02:10|37326.76|37326.76|37338.1|37338.1|37338.1|37338.1|37326.76|37326.76|0
1641308540000|2022-01-04 15:02:20|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|37332.43|0
1641308570000|2022-01-04 15:02:50|37326.76|37326.76|37326.76|37326.76|37326.76|37326.76|37326.76|37326.76|0
1641308580000|2022-01-04 15:03:00|37323.96|37323.96|37323.96|37323.96|37323.96|37323.96|37323.96|37323.96|0
1641308590000|2022-01-04 15:03:10|37318.29|37318.29|37325.7|37325.7|37325.7|37325.7|37312.62|37312.62|0
1641308600000|2022-01-04 15:03:20|37320.03|37320.03|37314.36|37314.36|37320.03|37320.03|37314.36|37314.36|0
1641308610000|2022-01-04 15:03:30|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|0
1641308620000|2022-01-04 15:03:40|37292.87|37292.87|37292.87|37292.87|37292.87|37292.87|37292.87|37292.87|0
1641308640000|2022-01-04 15:04:00|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|37305.95|0
1641308650000|2022-01-04 15:04:10|37328.62|37328.62|37322.95|37322.95|37328.62|37328.62|37322.95|37322.95|0
1641308670000|2022-01-04 15:04:30|37336.03|37336.03|37336.03|37336.03|37336.03|37336.03|37336.03|37336.03|0
1641308680000|2022-01-04 15:04:40|37347.36|37347.36|37330.36|37330.36|37347.36|37347.36|37330.36|37330.36|0
1641308710000|2022-01-04 15:05:10|37343.43|37343.43|37343.43|37343.43|37343.43|37343.43|37343.43|37343.43|0
1641308730000|2022-01-04 15:05:30|37337.76|37337.76|37337.76|37337.76|37337.76|37337.76|37337.76|37337.76|0
1641308760000|2022-01-04 15:06:00|37332.1|37332.1|37332.1|37332.1|37332.1|37332.1|37332.1|37332.1|0
1641308770000|2022-01-04 15:06:10|37326.43|37326.43|37326.43|37326.43|37326.43|37326.43|37326.43|37326.43|0
1641308790000|2022-01-04 15:06:30|37320.76|37320.76|37310.49|37310.49|37323.57|37323.57|37310.49|37310.49|0
1641308820000|2022-01-04 15:07:00|37304.82|37304.82|37316.16|37316.16|37316.16|37316.16|37304.82|37304.82|0
1641308830000|2022-01-04 15:07:10|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|0
1641308850000|2022-01-04 15:07:30|37304.82|37304.82|37304.82|37304.82|37304.82|37304.82|37304.82|37304.82|0
1641308870000|2022-01-04 15:07:50|37299.15|37299.15|37293.49|37293.49|37299.15|37299.15|37293.49|37293.49|0
1641308880000|2022-01-04 15:08:00|37296.29|37296.29|37309.37|37309.37|37309.37|37309.37|37296.29|37296.29|0
1641308900000|2022-01-04 15:08:20|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|0
1641308920000|2022-01-04 15:08:40|37309.37|37309.37|37309.37|37309.37|37309.37|37309.37|37309.37|37309.37|0
1641308930000|2022-01-04 15:08:50|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|37315.03|0
1641308940000|2022-01-04 15:09:00|37320.7|37320.7|37326.37|37326.37|37326.37|37326.37|37320.7|37320.7|0
1641308970000|2022-01-04 15:09:30|37313.3|37313.3|37313.3|37313.3|37313.3|37313.3|37313.3|37313.3|0
1641308980000|2022-01-04 15:09:40|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|37300.22|0
1641308990000|2022-01-04 15:09:50|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|0
1641309000000|2022-01-04 15:10:00|37328.56|37328.56|37317.22|37317.22|37328.56|37328.56|37317.22|37317.22|0
1641309020000|2022-01-04 15:10:20|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|37311.56|0
1641309040000|2022-01-04 15:10:40|37317.17|37317.17|37317.17|37317.17|37317.17|37317.17|37317.17|37317.17|0
1641309070000|2022-01-04 15:11:10|37311.5|37311.5|37305.89|37305.89|37311.5|37311.5|37305.89|37305.89|0
1641309110000|2022-01-04 15:11:50|37317.22|37317.22|37317.22|37317.22|37317.22|37317.22|37317.22|37317.22|0
1641309120000|2022-01-04 15:12:00|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|0
1641309140000|2022-01-04 15:12:20|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|0
1641309150000|2022-01-04 15:12:30|37338.77|37338.77|37338.77|37338.77|37338.77|37338.77|37338.77|37338.77|0
1641309190000|2022-01-04 15:13:10|37344.44|37344.44|37344.44|37344.44|37344.44|37344.44|37344.44|37344.44|0
1641309250000|2022-01-04 15:14:10|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|0
1641309260000|2022-01-04 15:14:20|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|0
1641309270000|2022-01-04 15:14:30|37334.23|37334.23|37334.23|37334.23|37334.23|37334.23|37334.23|37334.23|0
1641309300000|2022-01-04 15:15:00|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|37328.56|0
1641309350000|2022-01-04 15:15:50|37322.89|37322.89|37322.89|37322.89|37322.89|37322.89|37317.22|37317.22|0
1641309360000|2022-01-04 15:16:00|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|37320.09|0
1641309380000|2022-01-04 15:16:20|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|37325.7|0
1641309400000|2022-01-04 15:16:40|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|37320.03|0
1641309420000|2022-01-04 15:17:00|37314.36|37314.36|37308.69|37308.69|37314.36|37314.36|37308.69|37308.69|0
1641309460000|2022-01-04 15:17:40|37314.36|37314.36|37314.36|37314.36|37314.36|37314.36|37314.36|37314.36|0
1641309510000|2022-01-04 15:18:30|37301.29|37301.29|37298.48|37298.48|37301.29|37301.29|37298.48|37298.48|0
1641309520000|2022-01-04 15:18:40|37304.15|37304.15|37298.48|37298.48|37304.15|37304.15|37298.48|37298.48|0
1641309540000|2022-01-04 15:19:00|37315.49|37315.49|37298.48|37298.48|37315.49|37315.49|37298.48|37298.48|0
1641309550000|2022-01-04 15:19:10|37292.81|37292.81|37287.15|37287.15|37292.81|37292.81|37287.15|37287.15|0
1641309560000|2022-01-04 15:19:20|37281.54|37281.54|37281.54|37281.54|37281.54|37281.54|37281.54|37281.54|0
1641309570000|2022-01-04 15:19:30|37275.93|37275.93|37275.93|37275.93|37275.93|37275.93|37275.93|37275.93|0
1641309610000|2022-01-04 15:20:10|37287.26|37287.26|37292.93|37292.93|37298.6|37298.6|37287.26|37287.26|0
1641309630000|2022-01-04 15:20:30|37287.26|37287.26|37300.34|37300.34|37300.34|37300.34|37287.26|37287.26|0
1641309660000|2022-01-04 15:21:00|37311.67|37311.67|37311.67|37311.67|37311.67|37311.67|37311.67|37311.67|0
1641309690000|2022-01-04 15:21:30|37306.01|37306.01|37306.01|37306.01|37306.01|37306.01|37306.01|37306.01|0
1641309700000|2022-01-04 15:21:40|37300.34|37300.34|37287.26|37287.26|37300.34|37300.34|37287.26|37287.26|0
1641309790000|2022-01-04 15:23:10|37281.6|37281.6|37281.6|37281.6|37281.6|37281.6|37281.6|37281.6|0
1641309820000|2022-01-04 15:23:40|37294.67|37294.67|37294.67|37294.67|37294.67|37294.67|37294.67|37294.67|0
1641309830000|2022-01-04 15:23:50|37300.34|37300.34|37306.01|37306.01|37306.01|37306.01|37300.34|37300.34|0
1641309840000|2022-01-04 15:24:00|37292.93|37292.93|37312.74|37312.74|37312.74|37312.74|37292.93|37292.93|0
1641309860000|2022-01-04 15:24:20|37325.81|37325.81|37325.81|37325.81|37325.81|37325.81|37325.81|37325.81|0
1641309870000|2022-01-04 15:24:30|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|0
1641309880000|2022-01-04 15:24:40|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|37342.7|0
1641309900000|2022-01-04 15:25:00|37337.03|37337.03|37337.03|37337.03|37337.03|37337.03|37337.03|37337.03|0
1641309910000|2022-01-04 15:25:10|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|37331.37|0
1641309920000|2022-01-04 15:25:20|37318.29|37318.29|37318.29|37318.29|37318.29|37318.29|37318.29|37318.29|0
1641309950000|2022-01-04 15:25:50|37312.62|37312.62|37309.82|37309.82|37312.62|37312.62|37307.01|37307.01|0
1641309960000|2022-01-04 15:26:00|37296.74|37296.74|37296.74|37296.74|37296.74|37296.74|37296.74|37296.74|0
1641309970000|2022-01-04 15:26:10|37308.08|37308.08|37310.88|37310.88|37310.88|37310.88|37308.08|37308.08|0
1641310000000|2022-01-04 15:26:40|37297.81|37297.81|37297.81|37297.81|37297.81|37297.81|37297.81|37297.81|0
1641310030000|2022-01-04 15:27:10|37284.74|37284.74|37284.74|37284.74|37284.74|37284.74|37284.74|37284.74|0
1641310040000|2022-01-04 15:27:20|37279.07|37279.07|37273.4|37273.4|37279.07|37279.07|37273.4|37273.4|0
1641310050000|2022-01-04 15:27:30|37286.47|37286.47|37286.47|37286.47|37286.47|37286.47|37286.47|37286.47|0
1641310070000|2022-01-04 15:27:50|37275.14|37275.14|37280.81|37280.81|37280.81|37280.81|37275.14|37275.14|0
1641310080000|2022-01-04 15:28:00|37286.47|37286.47|37272.33|37272.33|37286.47|37286.47|37272.33|37272.33|0
1641310090000|2022-01-04 15:28:10|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|0
1641310110000|2022-01-04 15:28:30|37276.26|37276.26|37276.26|37276.26|37276.26|37276.26|37276.26|37276.26|0
1641310120000|2022-01-04 15:28:40|37279.07|37279.07|37271.66|37271.66|37279.07|37279.07|37265.99|37265.99|0
1641310140000|2022-01-04 15:29:00|37268.86|37268.86|37266.05|37266.05|37268.86|37268.86|37266.05|37266.05|0
1641310150000|2022-01-04 15:29:10|37271.72|37271.72|37271.72|37271.72|37271.72|37271.72|37271.72|37271.72|0
1641310170000|2022-01-04 15:29:30|37274.52|37274.52|37271.72|37271.72|37274.52|37274.52|37271.72|37271.72|0
1641310190000|2022-01-04 15:29:50|37283.06|37283.06|37294.39|37294.39|37294.39|37294.39|37283.06|37283.06|0
1641310200000|2022-01-04 15:30:00|37307.47|37307.47|37310.27|37310.27|37310.27|37310.27|37307.47|37307.47|0
1641310210000|2022-01-04 15:30:10|37315.94|37315.94|37315.94|37315.94|37315.94|37315.94|37315.94|37315.94|0
1641310220000|2022-01-04 15:30:20|37276.71|37276.71|37268.24|37268.24|37276.71|37276.71|37268.24|37268.24|0
1641310230000|2022-01-04 15:30:30|37262.57|37262.57|37283.06|37283.06|37283.06|37283.06|37256.91|37256.91|0
1641310240000|2022-01-04 15:30:40|37271.72|37271.72|37239.9|37239.9|37271.72|37271.72|37239.9|37239.9|0
1641310260000|2022-01-04 15:31:00|37234.23|37234.23|37238.84|37238.84|37241.64|37241.64|37228.57|37228.57|0
1641310270000|2022-01-04 15:31:10|37212.69|37212.69|37218.35|37218.35|37218.35|37218.35|37212.69|37212.69|0
1641310310000|2022-01-04 15:31:50|37221.16|37221.16|37212.75|37212.75|37221.16|37221.16|37212.75|37212.75|0
1641310320000|2022-01-04 15:32:00|37215.55|37215.55|37215.55|37215.55|37215.55|37215.55|37215.55|37215.55|0
1641310330000|2022-01-04 15:32:10|37218.35|37218.35|37218.35|37218.35|37218.35|37218.35|37218.35|37218.35|0
1641310340000|2022-01-04 15:32:20|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|0
1641310350000|2022-01-04 15:32:30|37218.41|37218.41|37218.41|37218.41|37218.41|37218.41|37218.41|37218.41|0
1641310370000|2022-01-04 15:32:50|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|37224.02|0
1641310380000|2022-01-04 15:33:00|37218.35|37218.35|37186.54|37186.54|37218.35|37218.35|37186.54|37186.54|0
1641310390000|2022-01-04 15:33:10|37199.61|37199.61|37199.61|37199.61|37199.61|37199.61|37199.61|37199.61|0
1641310410000|2022-01-04 15:33:30|37194|37194|37194|37194|37194|37194|37194|37194|0
1641310420000|2022-01-04 15:33:40|37180.93|37180.93|37180.93|37180.93|37180.93|37180.93|37180.93|37180.93|0
1641310450000|2022-01-04 15:34:10|37186.6|37186.6|37189.4|37189.4|37192.21|37192.21|37186.6|37186.6|0
1641310470000|2022-01-04 15:34:30|37176.33|37176.33|37186.6|37186.6|37189.4|37189.4|37176.33|37176.33|0
1641310500000|2022-01-04 15:35:00|37192.26|37192.26|37203.54|37203.54|37216.62|37216.62|37192.26|37192.26|0
1641310510000|2022-01-04 15:35:10|37197.87|37197.87|37197.87|37197.87|37197.87|37197.87|37197.87|37197.87|0
1641310530000|2022-01-04 15:35:30|37210.95|37210.95|37210.95|37210.95|37210.95|37210.95|37210.95|37210.95|0
1641310580000|2022-01-04 15:36:20|37184.8|37184.8|37190.47|37190.47|37190.47|37190.47|37184.8|37184.8|0
1641310590000|2022-01-04 15:36:30|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|37177.39|0
1641310600000|2022-01-04 15:36:40|37190.47|37190.47|37177.39|37177.39|37190.47|37190.47|37177.39|37177.39|0
1641310610000|2022-01-04 15:36:50|37183.06|37183.06|37183.06|37183.06|37183.06|37183.06|37183.06|37183.06|0
1641310630000|2022-01-04 15:37:10|37180.26|37180.26|37177.45|37177.45|37180.26|37180.26|37177.45|37177.45|0
1641310640000|2022-01-04 15:37:20|37164.38|37164.38|37164.38|37164.38|37177.45|37177.45|37164.38|37164.38|0
1641310670000|2022-01-04 15:37:50|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|0
1641310700000|2022-01-04 15:38:20|37166.12|37166.12|37166.12|37166.12|37166.12|37166.12|37166.12|37166.12|0
1641310710000|2022-01-04 15:38:30|37171.78|37171.78|37171.78|37171.78|37171.78|37171.78|37171.78|37171.78|0
1641310720000|2022-01-04 15:38:40|37184.86|37184.86|37182.05|37182.05|37184.86|37184.86|37182.05|37182.05|0
1641310730000|2022-01-04 15:38:50|37187.72|37187.72|37182.11|37182.11|37187.72|37187.72|37182.11|37182.11|0
1641310740000|2022-01-04 15:39:00|37179.31|37179.31|37179.31|37179.31|37179.31|37179.31|37179.31|37179.31|0
1641310750000|2022-01-04 15:39:10|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|0
1641310760000|2022-01-04 15:39:20|37153.16|37153.16|37153.16|37153.16|37153.16|37153.16|37153.16|37153.16|0
1641310790000|2022-01-04 15:39:50|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|37166.23|0
1641310800000|2022-01-04 15:40:00|37154.9|37154.9|37160.56|37160.56|37160.56|37160.56|37154.9|37154.9|0
1641310810000|2022-01-04 15:40:10|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|0
1641310820000|2022-01-04 15:40:20|37134.42|37134.42|37134.42|37134.42|37134.42|37134.42|37134.42|37134.42|0
1641310840000|2022-01-04 15:40:40|37140.08|37140.08|37140.08|37140.08|37140.08|37140.08|37140.08|37140.08|0
1641310850000|2022-01-04 15:40:50|37145.75|37145.75|37145.75|37145.75|37145.75|37145.75|37145.75|37145.75|0
1641310860000|2022-01-04 15:41:00|37158.83|37158.83|37158.83|37158.83|37158.83|37158.83|37158.83|37158.83|0
1641310870000|2022-01-04 15:41:10|37171.9|37171.9|37184.97|37184.97|37184.97|37184.97|37171.9|37171.9|0
1641310920000|2022-01-04 15:42:00|37173.76|37173.76|37173.76|37173.76|37173.76|37173.76|37173.76|37173.76|0
1641310940000|2022-01-04 15:42:20|37186.83|37186.83|37186.83|37186.83|37186.83|37186.83|37186.83|37186.83|0
1641310970000|2022-01-04 15:42:50|37192.5|37192.5|37192.5|37192.5|37192.5|37192.5|37192.5|37192.5|0
1641311070000|2022-01-04 15:44:30|37179.42|37179.42|37168.09|37168.09|37179.42|37179.42|37168.09|37168.09|0
1641311080000|2022-01-04 15:44:40|37162.42|37162.42|37162.42|37162.42|37162.42|37162.42|37162.42|37162.42|0
1641311120000|2022-01-04 15:45:20|37156.81|37156.81|37156.81|37156.81|37156.81|37156.81|37156.81|37156.81|0
1641311130000|2022-01-04 15:45:30|37151.14|37151.14|37151.14|37151.14|37151.14|37151.14|37151.14|37151.14|0
1641311140000|2022-01-04 15:45:40|37145.47|37145.47|37145.47|37145.47|37145.47|37145.47|37145.47|37145.47|0
1641311160000|2022-01-04 15:46:00|37148.28|37148.28|37148.28|37148.28|37148.28|37148.28|37148.28|37148.28|0
1641311230000|2022-01-04 15:47:10|37161.35|37161.35|37161.35|37161.35|37161.35|37161.35|37161.35|37161.35|0
1641311280000|2022-01-04 15:48:00|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|0
1641311330000|2022-01-04 15:48:50|37152.82|37152.82|37161.3|37161.3|37161.3|37161.3|37152.82|37152.82|0
1641311340000|2022-01-04 15:49:00|37174.37|37174.37|37182.78|37182.78|37182.78|37182.78|37174.37|37174.37|0
1641311360000|2022-01-04 15:49:20|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|0
1641311380000|2022-01-04 15:49:40|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|0
1641311400000|2022-01-04 15:50:00|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|0
1641311420000|2022-01-04 15:50:20|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|0
1641311430000|2022-01-04 15:50:30|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|0
1641311440000|2022-01-04 15:50:40|37194.12|37194.12|37194.12|37194.12|37194.12|37194.12|37194.12|37194.12|0
1641311460000|2022-01-04 15:51:00|37199.79|37199.79|37199.79|37199.79|37199.79|37199.79|37199.79|37199.79|0
1641311470000|2022-01-04 15:51:10|37205.46|37205.46|37205.46|37205.46|37205.46|37205.46|37192.38|37192.38|0
1641311480000|2022-01-04 15:51:20|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|0
1641311520000|2022-01-04 15:52:00|37205.46|37205.46|37194.12|37194.12|37205.46|37205.46|37194.12|37194.12|0
1641311530000|2022-01-04 15:52:10|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|0
1641311540000|2022-01-04 15:52:20|37177.12|37177.12|37171.56|37171.56|37177.12|37177.12|37165.9|37165.9|0
1641311610000|2022-01-04 15:53:30|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|0
1641311620000|2022-01-04 15:53:40|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|0
1641311630000|2022-01-04 15:53:50|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|0
1641311640000|2022-01-04 15:54:00|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|37163.09|0
1641311660000|2022-01-04 15:54:20|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|37150.02|0
1641311700000|2022-01-04 15:55:00|37152.82|37152.82|37139.75|37139.75|37152.82|37152.82|37139.75|37139.75|0
1641311740000|2022-01-04 15:55:40|37134.08|37134.08|37139.75|37139.75|37139.75|37139.75|37134.08|37134.08|0
1641311760000|2022-01-04 15:56:00|37134.08|37134.08|37139.75|37139.75|37139.75|37139.75|37134.08|37134.08|0
1641311780000|2022-01-04 15:56:20|37134.08|37134.08|37139.75|37139.75|37139.75|37139.75|37134.08|37134.08|0
1641311790000|2022-01-04 15:56:30|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|0
1641311810000|2022-01-04 15:56:50|37128.41|37128.41|37128.41|37128.41|37128.41|37128.41|37128.41|37128.41|0
1641311840000|2022-01-04 15:57:20|37122.74|37122.74|37128.41|37128.41|37128.41|37128.41|37122.74|37122.74|0
1641311870000|2022-01-04 15:57:50|37122.74|37122.74|37119.94|37119.94|37122.74|37122.74|37117.13|37117.13|0
1641311940000|2022-01-04 15:59:00|37106.86|37106.86|37093.79|37093.79|37106.86|37106.86|37093.79|37093.79|0
1641311950000|2022-01-04 15:59:10|37080.72|37080.72|37086.33|37086.33|37086.33|37086.33|37080.72|37080.72|0
1641311960000|2022-01-04 15:59:20|37089.13|37089.13|37089.13|37089.13|37089.13|37089.13|37089.13|37089.13|0
1641311980000|2022-01-04 15:59:40|37102.2|37102.2|37102.2|37102.2|37102.2|37102.2|37102.2|37102.2|0
1641311990000|2022-01-04 15:59:50|37076.06|37076.06|37076.06|37076.06|37076.06|37076.06|37076.06|37076.06|0
1641312000000|2022-01-04 16:00:00|37073.25|37073.25|37073.25|37073.25|37073.25|37073.25|37073.25|37073.25|0
1641312010000|2022-01-04 16:00:10|37070.45|37070.45|37090.93|37090.93|37090.93|37090.93|37064.78|37064.78|0
1641312040000|2022-01-04 16:00:40|37088.12|37088.12|37088.12|37088.12|37088.12|37088.12|37088.12|37088.12|0
1641312050000|2022-01-04 16:00:50|37090.93|37090.93|37090.93|37090.93|37090.93|37090.93|37090.93|37090.93|0
1641312060000|2022-01-04 16:01:00|37104|37104|37104|37104|37117.08|37117.08|37104|37104|0
1641312070000|2022-01-04 16:01:10|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|0
1641312080000|2022-01-04 16:01:20|37104|37104|37104|37104|37104|37104|37104|37104|0
1641312120000|2022-01-04 16:02:00|37106.81|37106.81|37106.81|37106.81|37106.81|37106.81|37106.81|37106.81|0
1641312130000|2022-01-04 16:02:10|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|0
1641312140000|2022-01-04 16:02:20|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|37117.08|0
1641312150000|2022-01-04 16:02:30|37104|37104|37104|37104|37104|37104|37104|37104|0
1641312190000|2022-01-04 16:03:10|37098.33|37098.33|37092.67|37092.67|37098.33|37098.33|37092.67|37092.67|0
1641312200000|2022-01-04 16:03:20|37089.86|37089.86|37092.67|37092.67|37092.67|37092.67|37089.86|37089.86|0
1641312220000|2022-01-04 16:03:40|37079.59|37079.59|37079.59|37079.59|37079.59|37079.59|37079.59|37079.59|0
1641312240000|2022-01-04 16:04:00|37073.92|37073.92|37073.92|37073.92|37073.92|37073.92|37073.92|37073.92|0
1641312260000|2022-01-04 16:04:20|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|0
1641312270000|2022-01-04 16:04:30|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|0
1641312280000|2022-01-04 16:04:40|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|37060.85|0
1641312350000|2022-01-04 16:05:50|37063.65|37063.65|37063.65|37063.65|37063.65|37063.65|37063.65|37063.65|0
1641312360000|2022-01-04 16:06:00|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|0
1641312370000|2022-01-04 16:06:10|37052.32|37052.32|37052.32|37052.32|37052.32|37052.32|37052.32|37052.32|0
1641312380000|2022-01-04 16:06:20|37049.51|37049.51|37049.51|37049.51|37049.51|37049.51|37049.51|37049.51|0
1641312400000|2022-01-04 16:06:40|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|37055.18|0
1641312490000|2022-01-04 16:08:10|37068.26|37068.26|37068.26|37068.26|37068.26|37068.26|37068.26|37068.26|0
1641312590000|2022-01-04 16:09:50|37062.59|37062.59|37062.59|37062.59|37062.59|37062.59|37062.59|37062.59|0
1641312600000|2022-01-04 16:10:00|37059.78|37059.78|37059.78|37059.78|37059.78|37059.78|37059.78|37059.78|0
1641312610000|2022-01-04 16:10:10|37065.45|37065.45|37065.45|37065.45|37065.45|37065.45|37065.45|37065.45|0
1641312660000|2022-01-04 16:11:00|37052.38|37052.38|37052.38|37052.38|37052.38|37052.38|37052.38|37052.38|0
1641312670000|2022-01-04 16:11:10|37065.45|37065.45|37026.23|37026.23|37065.45|37065.45|37026.23|37026.23|0
1641312720000|2022-01-04 16:12:00|37042.11|37042.11|37042.11|37042.11|37042.11|37042.11|37042.11|37042.11|0
1641312730000|2022-01-04 16:12:10|37047.77|37047.77|37008.55|37008.55|37047.77|37047.77|37008.55|37008.55|0
1641312770000|2022-01-04 16:12:50|37014.22|37014.22|37027.29|37027.29|37040.37|37040.37|37014.22|37014.22|0
1641312820000|2022-01-04 16:13:40|37038.63|37038.63|37038.63|37038.63|37038.63|37038.63|37038.63|37038.63|0
1641312840000|2022-01-04 16:14:00|37044.3|37044.3|37044.3|37044.3|37044.3|37044.3|37044.3|37044.3|0
1641312870000|2022-01-04 16:14:30|37049.96|37049.96|37049.96|37049.96|37049.96|37049.96|37049.96|37049.96|0
1641312900000|2022-01-04 16:15:00|37044.3|37044.3|37032.96|37032.96|37044.3|37044.3|37032.96|37032.96|0
1641312920000|2022-01-04 16:15:20|37015.96|37015.96|37015.96|37015.96|37015.96|37015.96|37015.96|37015.96|0
1641312940000|2022-01-04 16:15:40|37021.62|37021.62|37021.62|37021.62|37021.62|37021.62|37021.62|37021.62|0
1641312950000|2022-01-04 16:15:50|37016.02|37016.02|37016.02|37016.02|37016.02|37016.02|37016.02|37016.02|0
1641312980000|2022-01-04 16:16:20|37018.82|37018.82|37008.55|37008.55|37021.62|37021.62|37008.55|37008.55|0
1641312990000|2022-01-04 16:16:30|36995.48|36995.48|36995.48|36995.48|36995.48|36995.48|36995.48|36995.48|0
1641313010000|2022-01-04 16:16:50|37006.81|37006.81|36988.07|36988.07|37006.81|37006.81|36988.07|36988.07|0
1641313030000|2022-01-04 16:17:10|36993.74|36993.74|36993.74|36993.74|36993.74|36993.74|36993.74|36993.74|0
1641313040000|2022-01-04 16:17:20|36980.66|36980.66|36980.66|36980.66|36980.66|36980.66|36980.66|36980.66|0
1641313070000|2022-01-04 16:17:50|36992|36992|36997.67|36997.67|36997.67|36997.67|36992|36992|0
1641313080000|2022-01-04 16:18:00|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|0
1641313110000|2022-01-04 16:18:30|37023.82|37023.82|37010.74|37010.74|37023.82|37023.82|37010.74|37010.74|0
1641313130000|2022-01-04 16:18:50|37027.75|37027.75|37027.75|37027.75|37027.75|37027.75|37027.75|37027.75|0
1641313170000|2022-01-04 16:19:30|37030.55|37030.55|37036.16|37036.16|37036.16|37036.16|37030.55|37030.55|0
1641313180000|2022-01-04 16:19:40|37041.77|37041.77|37041.77|37041.77|37041.77|37041.77|37041.77|37041.77|0
1641313220000|2022-01-04 16:20:20|37053.1|37053.1|37047.44|37047.44|37053.1|37053.1|37047.44|37047.44|0
1641313240000|2022-01-04 16:20:40|37041.77|37041.77|37033.24|37033.24|37044.57|37044.57|37033.24|37033.24|0
1641313260000|2022-01-04 16:21:00|37027.63|37027.63|37030.43|37030.43|37030.43|37030.43|37027.63|37027.63|0
1641313280000|2022-01-04 16:21:20|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|0
1641313290000|2022-01-04 16:21:30|37047.44|37047.44|37047.44|37047.44|37047.44|37047.44|37047.44|37047.44|0
1641313300000|2022-01-04 16:21:40|37050.24|37050.24|37050.24|37050.24|37050.24|37050.24|37050.24|37050.24|0
1641313320000|2022-01-04 16:22:00|37038.91|37038.91|37033.3|37033.3|37038.91|37038.91|37033.3|37033.3|0
1641313330000|2022-01-04 16:22:10|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|37036.1|0
1641313340000|2022-01-04 16:22:20|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|0
1641313360000|2022-01-04 16:22:40|37009.95|37009.95|37023.03|37023.03|37036.1|37036.1|37009.95|37009.95|0
1641313370000|2022-01-04 16:22:50|37040.03|37040.03|37028.69|37028.69|37040.03|37040.03|37028.69|37028.69|0
1641313380000|2022-01-04 16:23:00|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|37023.03|0
1641313390000|2022-01-04 16:23:10|37020.22|37020.22|37007.15|37007.15|37020.22|37020.22|37007.15|37007.15|0
1641313410000|2022-01-04 16:23:30|37001.48|37001.48|37001.48|37001.48|37001.48|37001.48|37001.48|37001.48|0
1641313420000|2022-01-04 16:23:40|37014.55|37014.55|37001.48|37001.48|37014.55|37014.55|37001.48|37001.48|0
1641313430000|2022-01-04 16:23:50|37007.15|37007.15|37007.15|37007.15|37007.15|37007.15|37007.15|37007.15|0
1641313450000|2022-01-04 16:24:10|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|0
1641313460000|2022-01-04 16:24:20|37023.03|37023.03|37034.36|37034.36|37034.36|37034.36|37023.03|37023.03|0
1641313470000|2022-01-04 16:24:30|37021.29|37021.29|37008.21|37008.21|37021.29|37021.29|37008.21|37008.21|0
1641313480000|2022-01-04 16:24:40|37021.29|37021.29|37026.96|37026.96|37026.96|37026.96|37021.29|37021.29|0
1641313490000|2022-01-04 16:24:50|37032.62|37032.62|37032.62|37032.62|37043.96|37043.96|37032.62|37032.62|0
1641313500000|2022-01-04 16:25:00|37045.7|37045.7|37045.7|37045.7|37045.7|37045.7|37045.7|37045.7|0
1641313510000|2022-01-04 16:25:10|37019.55|37019.55|37026.96|37026.96|37032.62|37032.62|37019.55|37019.55|0
1641313520000|2022-01-04 16:25:20|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|0
1641313530000|2022-01-04 16:25:30|37008.21|37008.21|37019.55|37019.55|37019.55|37019.55|37008.21|37008.21|0
1641313540000|2022-01-04 16:25:40|37025.22|37025.22|37025.22|37025.22|37025.22|37025.22|37025.22|37025.22|0
1641313560000|2022-01-04 16:26:00|37019.55|37019.55|37032.62|37032.62|37045.7|37045.7|37019.55|37019.55|0
1641313610000|2022-01-04 16:26:50|37019.55|37019.55|37013.88|37013.88|37019.55|37019.55|37013.88|37013.88|0
1641313620000|2022-01-04 16:27:00|37019.55|37019.55|37019.55|37019.55|37019.55|37019.55|37019.55|37019.55|0
1641313630000|2022-01-04 16:27:10|37036.55|37036.55|37036.55|37036.55|37036.55|37036.55|37036.55|37036.55|0
1641313640000|2022-01-04 16:27:20|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|0
1641313660000|2022-01-04 16:27:40|37012.14|37012.14|37009.34|37009.34|37012.14|37012.14|37009.34|37009.34|0
1641313670000|2022-01-04 16:27:50|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|0
1641313680000|2022-01-04 16:28:00|37029.82|37029.82|37011.08|37011.08|37029.82|37029.82|37011.08|37011.08|0
1641313690000|2022-01-04 16:28:10|37022.41|37022.41|37022.41|37022.41|37022.41|37022.41|37022.41|37022.41|0
1641313700000|2022-01-04 16:28:20|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|37035.49|0
1641313710000|2022-01-04 16:28:30|37024.27|37024.27|36992.45|36992.45|37024.27|37024.27|36992.45|36992.45|0
1641313720000|2022-01-04 16:28:40|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|0
1641313740000|2022-01-04 16:29:00|37009.45|37009.45|36998.12|36998.12|37009.45|37009.45|36998.12|36998.12|0
1641313760000|2022-01-04 16:29:20|37026.46|37026.46|37015.12|37015.12|37026.46|37026.46|37003.79|37003.79|0
1641313770000|2022-01-04 16:29:30|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|37003.79|0
1641313780000|2022-01-04 16:29:40|37015.12|37015.12|37068.37|37068.37|37102.38|37102.38|37015.12|37015.12|0
1641313790000|2022-01-04 16:29:50|37042.22|37042.22|37053.44|37053.44|37071.18|37071.18|37042.22|37042.22|0
1641370540000|2022-01-05 08:15:40|36974.89|36974.89|36969.22|36969.22|36974.89|36974.89|36969.22|36969.22|0
1641370550000|2022-01-05 08:15:50|36957.89|36957.89|36952.22|36952.22|36957.89|36957.89|36952.22|36952.22|0
1641370580000|2022-01-05 08:16:20|36957.89|36957.89|36957.89|36957.89|36957.89|36957.89|36957.89|36957.89|0
1641370620000|2022-01-05 08:17:00|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|0
1641370650000|2022-01-05 08:17:30|36929.55|36929.55|36918.21|36918.21|36929.55|36929.55|36918.21|36918.21|0
1641370690000|2022-01-05 08:18:10|36906.88|36906.88|36901.21|36901.21|36906.88|36906.88|36901.21|36901.21|0
1641370740000|2022-01-05 08:19:00|36888.13|36888.13|36875.06|36875.06|36888.13|36888.13|36848.91|36848.91|0
1641370750000|2022-01-05 08:19:10|36892.06|36892.06|36897.73|36897.73|36897.73|36897.73|36892.06|36892.06|0
1641370790000|2022-01-05 08:19:50|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|0
1641370800000|2022-01-05 08:20:00|36864.18|36864.18|36864.18|36864.18|36864.18|36864.18|36864.18|36864.18|0
1641370830000|2022-01-05 08:20:30|36841.5|36841.5|36841.5|36841.5|36841.5|36841.5|36835.84|36835.84|0
1641370860000|2022-01-05 08:21:00|36830.17|36830.17|36818.83|36818.83|36830.17|36830.17|36818.83|36818.83|0
1641370870000|2022-01-05 08:21:10|36793.59|36793.59|36767.44|36767.44|36793.59|36793.59|36767.44|36767.44|0
1641370890000|2022-01-05 08:21:30|36754.37|36754.37|36754.37|36754.37|36754.37|36754.37|36754.37|36754.37|0
1641371000000|2022-01-05 08:23:20|36788.37|36788.37|36824.79|36824.79|36827.6|36827.6|36788.37|36788.37|0
1641371090000|2022-01-05 08:24:50|36864.47|36864.47|36858.8|36858.8|36864.47|36864.47|36858.8|36858.8|0
1641371100000|2022-01-05 08:25:00|36847.46|36847.46|36854.87|36854.87|36881.02|36881.02|36830.46|36830.46|0
1641371190000|2022-01-05 08:26:30|36860.54|36860.54|36849.2|36849.2|36860.54|36860.54|36849.2|36849.2|0
1641371390000|2022-01-05 08:29:50|36862.28|36862.28|36862.28|36862.28|36862.28|36862.28|36862.28|36862.28|0
1641371490000|2022-01-05 08:31:30|36867.94|36867.94|36867.94|36867.94|36867.94|36867.94|36867.94|36867.94|0
1641371500000|2022-01-05 08:31:40|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|0
1641371550000|2022-01-05 08:32:30|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|0
1641371560000|2022-01-05 08:32:40|36850.94|36850.94|36845.27|36845.27|36850.94|36850.94|36845.27|36845.27|0
1641371580000|2022-01-05 08:33:00|36839.6|36839.6|36839.6|36839.6|36839.6|36839.6|36839.6|36839.6|0
1641371600000|2022-01-05 08:33:20|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|36845.27|0
1641371620000|2022-01-05 08:33:40|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|0
1641371650000|2022-01-05 08:34:10|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|36856.61|0
1641371670000|2022-01-05 08:34:30|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|36850.94|0
1641371680000|2022-01-05 08:34:40|36824.79|36824.79|36824.79|36824.79|36824.79|36824.79|36824.79|36824.79|0
1641371710000|2022-01-05 08:35:10|36813.46|36813.46|36810.65|36810.65|36813.46|36813.46|36810.65|36810.65|0
1641371730000|2022-01-05 08:35:30|36816.32|36816.32|36816.32|36816.32|36816.32|36816.32|36816.32|36816.32|0
1641371800000|2022-01-05 08:36:40|36810.65|36810.65|36804.98|36804.98|36810.65|36810.65|36804.98|36804.98|0
1641371830000|2022-01-05 08:37:10|36810.65|36810.65|36804.98|36804.98|36810.65|36810.65|36804.98|36804.98|0
1641371860000|2022-01-05 08:37:40|36810.59|36810.59|36810.59|36810.59|36810.59|36810.59|36810.59|36810.59|0
1641371870000|2022-01-05 08:37:50|36804.92|36804.92|36804.92|36804.92|36804.92|36804.92|36804.92|36804.92|0
1641371890000|2022-01-05 08:38:10|36818|36818|36823.67|36823.67|36823.67|36823.67|36818|36818|0
1641371920000|2022-01-05 08:38:40|36818|36818|36818|36818|36818|36818|36818|36818|0
1641372040000|2022-01-05 08:40:40|36831.07|36831.07|36831.07|36831.07|36831.07|36831.07|36831.07|36831.07|0
1641372200000|2022-01-05 08:43:20|36870.3|36870.3|36870.3|36870.3|36870.3|36870.3|36870.3|36870.3|0
1641372260000|2022-01-05 08:44:20|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|0
1641372280000|2022-01-05 08:44:40|36845.89|36845.89|36845.89|36845.89|36845.89|36845.89|36845.89|36845.89|0
1641372310000|2022-01-05 08:45:10|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|0
1641372330000|2022-01-05 08:45:30|36817.55|36817.55|36823.21|36823.21|36823.21|36823.21|36817.55|36817.55|0
1641372360000|2022-01-05 08:46:00|36834.55|36834.55|36828.88|36828.88|36834.55|36834.55|36828.88|36828.88|0
1641372370000|2022-01-05 08:46:10|36834.55|36834.55|36845.89|36845.89|36845.89|36845.89|36834.55|36834.55|0
1641372430000|2022-01-05 08:47:10|36840.22|36840.22|36845.89|36845.89|36845.89|36845.89|36840.22|36840.22|0
1641372460000|2022-01-05 08:47:40|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|36834.55|0
1641372500000|2022-01-05 08:48:20|36823.21|36823.21|36811.88|36811.88|36823.21|36823.21|36811.88|36811.88|0
1641372520000|2022-01-05 08:48:40|36828.88|36828.88|36840.22|36840.22|36840.22|36840.22|36828.88|36828.88|0
1641372570000|2022-01-05 08:49:30|36851.55|36851.55|36857.22|36857.22|36857.22|36857.22|36851.55|36851.55|0
1641372580000|2022-01-05 08:49:40|36862.89|36862.89|36862.89|36862.89|36862.89|36862.89|36862.89|36862.89|0
1641372590000|2022-01-05 08:49:50|36840.22|36840.22|36840.22|36840.22|36840.22|36840.22|36840.22|36840.22|0
1641372780000|2022-01-05 08:53:00|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|0
1641372930000|2022-01-05 08:55:30|36821.48|36821.48|36821.48|36821.48|36821.48|36821.48|36821.48|36821.48|0
1641372950000|2022-01-05 08:55:50|36832.81|36832.81|36838.48|36838.48|36838.48|36838.48|36832.81|36832.81|0
1641372980000|2022-01-05 08:56:20|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|0
1641373040000|2022-01-05 08:57:20|36838.48|36838.48|36838.48|36838.48|36838.48|36838.48|36838.48|36838.48|0
1641373130000|2022-01-05 08:58:50|36883.82|36883.82|36889.49|36889.49|36889.49|36889.49|36883.82|36883.82|0
1641373140000|2022-01-05 08:59:00|36900.83|36900.83|36895.16|36895.16|36906.5|36906.5|36895.16|36895.16|0
1641373260000|2022-01-05 09:01:00|36906.5|36906.5|36906.5|36906.5|36906.5|36906.5|36906.5|36906.5|0
1641373280000|2022-01-05 09:01:20|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|0
1641373300000|2022-01-05 09:01:40|36900.83|36900.83|36895.16|36895.16|36900.83|36900.83|36895.16|36895.16|0
1641373370000|2022-01-05 09:02:50|36900.83|36900.83|36900.83|36900.83|36900.83|36900.83|36900.83|36900.83|0
1641373390000|2022-01-05 09:03:10|36887.75|36887.75|36899.09|36899.09|36899.09|36899.09|36887.75|36887.75|0
1641373440000|2022-01-05 09:04:00|36893.42|36893.42|36893.42|36893.42|36893.42|36893.42|36893.42|36893.42|0
1641373510000|2022-01-05 09:05:10|36906.5|36906.5|36912.16|36912.16|36912.16|36912.16|36906.5|36906.5|0
1641373550000|2022-01-05 09:05:50|36917.83|36917.83|36917.83|36917.83|36917.83|36917.83|36917.83|36917.83|0
1641373570000|2022-01-05 09:06:10|36878.56|36878.56|36884.17|36884.17|36884.17|36884.17|36878.56|36878.56|0
1641373600000|2022-01-05 09:06:40|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|0
1641373740000|2022-01-05 09:09:00|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|0
1641373750000|2022-01-05 09:09:10|36872.84|36872.84|36878.51|36878.51|36884.17|36884.17|36872.84|36872.84|0
1641373770000|2022-01-05 09:09:30|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|0
1641373800000|2022-01-05 09:10:00|36867.17|36867.17|36872.84|36872.84|36872.84|36872.84|36867.17|36867.17|0
1641373860000|2022-01-05 09:11:00|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|36867.17|0
1641373870000|2022-01-05 09:11:10|36861.5|36861.5|36861.5|36861.5|36861.5|36861.5|36861.5|36861.5|0
1641373900000|2022-01-05 09:11:40|36850.17|36850.17|36850.17|36850.17|36850.17|36850.17|36850.17|36850.17|0
1641373950000|2022-01-05 09:12:30|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|0
1641373960000|2022-01-05 09:12:40|36878.51|36878.51|36878.51|36878.51|36878.51|36878.51|36878.51|36878.51|0
1641373970000|2022-01-05 09:12:50|36884.17|36884.17|36884.17|36884.17|36889.84|36889.84|36884.17|36884.17|0
1641373990000|2022-01-05 09:13:10|36897.25|36897.25|36919.92|36919.92|36919.92|36919.92|36897.25|36897.25|0
1641374000000|2022-01-05 09:13:20|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|0
1641374010000|2022-01-05 09:13:30|36919.98|36919.98|36946.13|36946.13|36946.13|36946.13|36919.98|36919.98|0
1641374030000|2022-01-05 09:13:50|36940.46|36940.46|36934.79|36934.79|36940.46|36940.46|36934.79|36934.79|0
1641374050000|2022-01-05 09:14:10|36921.72|36921.72|36913.19|36913.19|36924.52|36924.52|36913.19|36913.19|0
1641374060000|2022-01-05 09:14:20|36900.11|36900.11|36888.78|36888.78|36900.11|36900.11|36888.78|36888.78|0
1641374080000|2022-01-05 09:14:40|36900.11|36900.11|36900.11|36900.11|36900.11|36900.11|36888.78|36888.78|0
1641374100000|2022-01-05 09:15:00|36883.11|36883.11|36890.51|36890.51|36896.18|36896.18|36883.11|36883.11|0
1641374130000|2022-01-05 09:15:30|36901.85|36901.85|36896.18|36896.18|36901.85|36901.85|36896.18|36896.18|0
1641374140000|2022-01-05 09:15:40|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|0
1641374200000|2022-01-05 09:16:40|36910.26|36910.26|36898.93|36898.93|36910.26|36910.26|36898.93|36898.93|0
1641374220000|2022-01-05 09:17:00|36904.6|36904.6|36904.6|36904.6|36904.6|36904.6|36904.6|36904.6|0
1641374270000|2022-01-05 09:17:50|36898.93|36898.93|36893.32|36893.32|36898.93|36898.93|36893.32|36893.32|0
1641374280000|2022-01-05 09:18:00|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|0
1641374310000|2022-01-05 09:18:30|36867.17|36867.17|36880.24|36880.24|36880.24|36880.24|36867.17|36867.17|0
1641374330000|2022-01-05 09:18:50|36874.58|36874.58|36874.58|36874.58|36874.58|36874.58|36874.58|36874.58|0
1641374340000|2022-01-05 09:19:00|36880.19|36880.19|36868.85|36868.85|36880.19|36880.19|36868.85|36868.85|0
1641374360000|2022-01-05 09:19:20|36874.52|36874.52|36885.85|36885.85|36885.85|36885.85|36874.52|36874.52|0
1641374440000|2022-01-05 09:20:40|36897.19|36897.19|36897.19|36897.19|36897.19|36897.19|36897.19|36897.19|0
1641374460000|2022-01-05 09:21:00|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|0
1641374550000|2022-01-05 09:22:30|36895.45|36895.45|36889.78|36889.78|36895.45|36895.45|36889.78|36889.78|0
1641374570000|2022-01-05 09:22:50|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|0
1641374610000|2022-01-05 09:23:30|36889.78|36889.78|36884.12|36884.12|36889.78|36889.78|36884.12|36884.12|0
1641374620000|2022-01-05 09:23:40|36871.04|36871.04|36871.04|36871.04|36871.04|36871.04|36871.04|36871.04|0
1641374650000|2022-01-05 09:24:10|36888.05|36888.05|36888.05|36888.05|36888.05|36888.05|36888.05|36888.05|0
1641374740000|2022-01-05 09:25:40|36910.72|36910.72|36910.72|36910.72|36910.72|36910.72|36910.72|36910.72|0
1641374750000|2022-01-05 09:25:50|36899.38|36899.38|36882.38|36882.38|36899.38|36899.38|36882.38|36882.38|0
1641374760000|2022-01-05 09:26:00|36876.77|36876.77|36876.77|36876.77|36876.77|36876.77|36876.77|36876.77|0
1641374820000|2022-01-05 09:27:00|36882.44|36882.44|36882.44|36882.44|36882.44|36882.44|36882.44|36882.44|0
1641374890000|2022-01-05 09:28:10|36888.1|36888.1|36888.1|36888.1|36888.1|36888.1|36888.1|36888.1|0
1641374990000|2022-01-05 09:29:50|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|0
1641375000000|2022-01-05 09:30:00|36927.78|36927.78|36920.37|36920.37|36933.45|36933.45|36920.37|36920.37|0
1641375010000|2022-01-05 09:30:10|36907.3|36907.3|36907.3|36907.3|36907.3|36907.3|36907.3|36907.3|0
1641375040000|2022-01-05 09:30:40|36901.63|36901.63|36901.63|36901.63|36901.63|36901.63|36901.63|36901.63|0
1641375080000|2022-01-05 09:31:20|36893.22|36893.22|36882|36882|36893.22|36893.22|36882|36882|0
1641375300000|2022-01-05 09:35:00|36868.92|36868.92|36868.92|36868.92|36868.92|36868.92|36868.92|36868.92|0
1641375360000|2022-01-05 09:36:00|36882|36882|36864.99|36864.99|36882|36882|36864.99|36864.99|0
1641375390000|2022-01-05 09:36:30|36873.41|36873.41|36873.41|36873.41|36873.41|36873.41|36873.41|36873.41|0
1641375500000|2022-01-05 09:38:20|36884.74|36884.74|36890.41|36890.41|36890.41|36890.41|36884.74|36884.74|0
1641375510000|2022-01-05 09:38:30|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|0
1641375530000|2022-01-05 09:38:50|36871.67|36871.67|36871.67|36871.67|36871.67|36871.67|36871.67|36871.67|0
1641375550000|2022-01-05 09:39:10|36866|36866|36866|36866|36866|36866|36866|36866|0
1641375560000|2022-01-05 09:39:20|36860.33|36860.33|36854.66|36854.66|36860.33|36860.33|36854.66|36854.66|0
1641375680000|2022-01-05 09:41:20|36866|36866|36854.66|36854.66|36866|36866|36854.66|36854.66|0
1641375760000|2022-01-05 09:42:40|36877.34|36877.34|36888.67|36888.67|36888.67|36888.67|36877.34|36877.34|0
1641375780000|2022-01-05 09:43:00|36894.34|36894.34|36894.34|36894.34|36894.34|36894.34|36894.34|36894.34|0
1641375790000|2022-01-05 09:43:10|36891.54|36891.54|36897.2|36897.2|36897.2|36897.2|36891.54|36891.54|0
1641375800000|2022-01-05 09:43:20|36885.87|36885.87|36874.53|36874.53|36885.87|36885.87|36874.53|36874.53|0
1641375810000|2022-01-05 09:43:30|36880.2|36880.2|36880.2|36880.2|36880.2|36880.2|36880.2|36880.2|0
1641375830000|2022-01-05 09:43:50|36874.53|36874.53|36880.2|36880.2|36880.2|36880.2|36874.53|36874.53|0
1641375840000|2022-01-05 09:44:00|36906.35|36906.35|36906.35|36906.35|36906.35|36906.35|36906.35|36906.35|0
1641375850000|2022-01-05 09:44:10|36919.42|36919.42|36906.35|36906.35|36919.42|36919.42|36906.35|36906.35|0
1641375880000|2022-01-05 09:44:40|36914.76|36914.76|36914.76|36914.76|36914.76|36914.76|36914.76|36914.76|0
1641375910000|2022-01-05 09:45:10|36917.57|36917.57|36926.04|36926.04|36926.04|36926.04|36917.57|36917.57|0
1641375940000|2022-01-05 09:45:40|36909.04|36909.04|36903.37|36903.37|36909.04|36909.04|36903.37|36903.37|0
1641375980000|2022-01-05 09:46:20|36880.7|36880.7|36863.69|36863.69|36880.7|36880.7|36863.69|36863.69|0
1641375990000|2022-01-05 09:46:30|36869.36|36869.36|36875.03|36875.03|36886.37|36886.37|36869.36|36869.36|0
1641376000000|2022-01-05 09:46:40|36886.37|36886.37|36886.37|36886.37|36886.37|36886.37|36886.37|36886.37|0
1641376010000|2022-01-05 09:46:50|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|0
1641376020000|2022-01-05 09:47:00|36894.84|36894.84|36900.45|36900.45|36900.45|36900.45|36894.84|36894.84|0
1641376070000|2022-01-05 09:47:50|36917.28|36917.28|36920.08|36920.08|36920.08|36920.08|36914.47|36914.47|0
1641376080000|2022-01-05 09:48:00|36931.42|36931.42|36931.42|36931.42|36931.42|36931.42|36931.42|36931.42|0
1641376220000|2022-01-05 09:50:20|36942.75|36942.75|36942.75|36942.75|36942.75|36942.75|36942.75|36942.75|0
1641376310000|2022-01-05 09:51:50|36916.6|36916.6|36902.52|36902.52|36916.6|36916.6|36902.52|36902.52|0
1641376320000|2022-01-05 09:52:00|36928.67|36928.67|36923|36923|36928.67|36928.67|36923|36923|0
1641376330000|2022-01-05 09:52:10|36928.67|36928.67|36940.01|36940.01|36945.67|36945.67|36928.67|36928.67|0
1641376480000|2022-01-05 09:54:40|36945.67|36945.67|36934.34|36934.34|36945.67|36945.67|36934.34|36934.34|0
1641376490000|2022-01-05 09:54:50|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|0
1641376510000|2022-01-05 09:55:10|36951.34|36951.34|36951.34|36951.34|36951.34|36951.34|36951.34|36951.34|0
1641376520000|2022-01-05 09:55:20|36959.76|36959.76|36959.76|36959.76|36959.76|36959.76|36959.76|36959.76|0
1641376540000|2022-01-05 09:55:40|36976.76|36976.76|36982.43|36982.43|36982.43|36982.43|36976.76|36976.76|0
1641376550000|2022-01-05 09:55:50|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|0
1641376590000|2022-01-05 09:56:30|36965.42|36965.42|36965.42|36965.42|36965.42|36965.42|36965.42|36965.42|0
1641376620000|2022-01-05 09:57:00|36982.43|36982.43|36982.43|36982.43|36982.43|36982.43|36976.76|36976.76|0
1641376670000|2022-01-05 09:57:50|36976.76|36976.76|36976.76|36976.76|36976.76|36976.76|36976.76|36976.76|0
1641376700000|2022-01-05 09:58:20|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|0
1641376710000|2022-01-05 09:58:30|36965.42|36965.42|36954.09|36954.09|36965.42|36965.42|36954.09|36954.09|0
1641376760000|2022-01-05 09:59:20|36959.7|36959.7|36959.7|36959.7|36959.7|36959.7|36959.7|36959.7|0
1641376850000|2022-01-05 10:00:50|36954.03|36954.03|36959.7|36959.7|36959.7|36959.7|36954.03|36954.03|0
1641376990000|2022-01-05 10:03:10|36945.67|36945.67|36940.01|36940.01|36951.34|36951.34|36940.01|36940.01|0
1641377010000|2022-01-05 10:03:30|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|0
1641377020000|2022-01-05 10:03:40|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|0
1641377030000|2022-01-05 10:03:50|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|0
1641377090000|2022-01-05 10:04:50|36902.52|36902.52|36902.52|36902.52|36902.52|36902.52|36902.52|36902.52|0
1641377100000|2022-01-05 10:05:00|36896.85|36896.85|36896.85|36896.85|36896.85|36896.85|36896.85|36896.85|0
1641377210000|2022-01-05 10:06:50|36885.52|36885.52|36879.85|36879.85|36885.52|36885.52|36879.85|36879.85|0
1641377240000|2022-01-05 10:07:20|36885.52|36885.52|36879.85|36879.85|36885.52|36885.52|36879.85|36879.85|0
1641377270000|2022-01-05 10:07:50|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|0
1641377290000|2022-01-05 10:08:10|36868.51|36868.51|36857.18|36857.18|36868.51|36868.51|36857.18|36857.18|0
1641377300000|2022-01-05 10:08:20|36868.51|36868.51|36868.51|36868.51|36868.51|36868.51|36868.51|36868.51|0
1641377310000|2022-01-05 10:08:30|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|36874.18|0
1641377330000|2022-01-05 10:08:50|36879.85|36879.85|36868.51|36868.51|36879.85|36879.85|36868.51|36868.51|0
1641377340000|2022-01-05 10:09:00|36879.85|36879.85|36874.18|36874.18|36879.85|36879.85|36874.18|36874.18|0
1641377360000|2022-01-05 10:09:20|36868.51|36868.51|36862.85|36862.85|36868.51|36868.51|36862.85|36862.85|0
1641377400000|2022-01-05 10:10:00|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|0
1641377530000|2022-01-05 10:12:10|36862.85|36862.85|36862.85|36862.85|36862.85|36862.85|36862.85|36862.85|0
1641377540000|2022-01-05 10:12:20|36868.51|36868.51|36874.18|36874.18|36874.18|36874.18|36868.51|36868.51|0
1641377550000|2022-01-05 10:12:30|36885.52|36885.52|36885.52|36885.52|36885.52|36885.52|36885.52|36885.52|0
1641377610000|2022-01-05 10:13:30|36882.71|36882.71|36882.71|36882.71|36882.71|36882.71|36882.71|36882.71|0
1641377640000|2022-01-05 10:14:00|36894.05|36894.05|36865.71|36865.71|36894.05|36894.05|36865.71|36865.71|0
1641377800000|2022-01-05 10:16:40|36854.37|36854.37|36848.7|36848.7|36854.37|36854.37|36843.04|36843.04|0
1641377820000|2022-01-05 10:17:00|36831.7|36831.7|36818.63|36818.63|36831.7|36831.7|36818.63|36818.63|0
1641377830000|2022-01-05 10:17:10|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|0
1641377840000|2022-01-05 10:17:20|36835.63|36835.63|36824.29|36824.29|36841.3|36841.3|36824.29|36824.29|0
1641377890000|2022-01-05 10:18:10|36818.63|36818.63|36824.29|36824.29|36824.29|36824.29|36818.63|36818.63|0
1641377900000|2022-01-05 10:18:20|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|36829.96|0
1641377910000|2022-01-05 10:18:30|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|0
1641377920000|2022-01-05 10:18:40|36844.04|36844.04|36844.04|36844.04|36849.71|36849.71|36844.04|36844.04|0
1641377940000|2022-01-05 10:19:00|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|0
1641377970000|2022-01-05 10:19:30|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|0
1641378110000|2022-01-05 10:21:50|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|0
1641378120000|2022-01-05 10:22:00|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|36838.38|0
1641378220000|2022-01-05 10:23:40|36827.04|36827.04|36821.37|36821.37|36827.04|36827.04|36821.37|36821.37|0
1641378230000|2022-01-05 10:23:50|36815.7|36815.7|36815.7|36815.7|36815.7|36815.7|36815.7|36815.7|0
1641378310000|2022-01-05 10:25:10|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|0
1641378510000|2022-01-05 10:28:30|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|0
1641378590000|2022-01-05 10:29:50|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|36849.71|0
1641378600000|2022-01-05 10:30:00|36844.04|36844.04|36844.04|36844.04|36844.04|36844.04|36844.04|36844.04|0
1641378610000|2022-01-05 10:30:10|36830.97|36830.97|36830.97|36830.97|36830.97|36830.97|36830.97|36830.97|0
1641378640000|2022-01-05 10:30:40|36836.64|36836.64|36836.64|36836.64|36836.64|36836.64|36836.64|36836.64|0
1641378740000|2022-01-05 10:32:20|36831.03|36831.03|36833.83|36833.83|36833.83|36833.83|36831.03|36831.03|0
1641378770000|2022-01-05 10:32:50|36890.51|36890.51|36884.85|36884.85|36890.51|36890.51|36884.85|36884.85|0
1641378810000|2022-01-05 10:33:30|36873.51|36873.51|36873.51|36873.51|36873.51|36873.51|36873.51|36873.51|0
1641378820000|2022-01-05 10:33:40|36886.58|36886.58|36886.58|36886.58|36886.58|36886.58|36886.58|36886.58|0
1641378860000|2022-01-05 10:34:20|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|0
1641378960000|2022-01-05 10:36:00|36914.92|36914.92|36909.26|36909.26|36914.92|36914.92|36909.26|36909.26|0
1641378980000|2022-01-05 10:36:20|36897.92|36897.92|36886.58|36886.58|36897.92|36897.92|36886.58|36886.58|0
1641379020000|2022-01-05 10:37:00|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|36897.92|0
1641379050000|2022-01-05 10:37:30|36892.25|36892.25|36892.25|36892.25|36892.25|36892.25|36892.25|36892.25|0
1641379060000|2022-01-05 10:37:40|36905.33|36905.33|36905.33|36905.33|36905.33|36905.33|36905.33|36905.33|0
1641379140000|2022-01-05 10:39:00|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|0
1641379200000|2022-01-05 10:40:00|36897.92|36897.92|36892.25|36892.25|36897.92|36897.92|36892.25|36892.25|0
1641379220000|2022-01-05 10:40:20|36883.84|36883.84|36883.84|36883.84|36883.84|36883.84|36883.84|36883.84|0
1641379300000|2022-01-05 10:41:40|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|0
1641379320000|2022-01-05 10:42:00|36875.31|36875.31|36875.31|36875.31|36875.31|36875.31|36875.31|36875.31|0
1641379340000|2022-01-05 10:42:20|36869.64|36869.64|36869.64|36869.64|36869.64|36869.64|36869.64|36869.64|0
1641379350000|2022-01-05 10:42:30|36863.97|36863.97|36863.97|36863.97|36863.97|36863.97|36863.97|36863.97|0
1641379420000|2022-01-05 10:43:40|36869.58|36869.58|36869.58|36869.58|36869.58|36869.58|36869.58|36869.58|0
1641379430000|2022-01-05 10:43:50|36877.99|36877.99|36877.99|36877.99|36877.99|36877.99|36877.99|36877.99|0
1641379490000|2022-01-05 10:44:50|36866.77|36866.77|36855.44|36855.44|36866.77|36866.77|36855.44|36855.44|0
1641379500000|2022-01-05 10:45:00|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|0
1641379510000|2022-01-05 10:45:10|36852.58|36852.58|36852.58|36852.58|36852.58|36852.58|36852.58|36852.58|0
1641379550000|2022-01-05 10:45:50|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|0
1641379850000|2022-01-05 10:50:50|36845.17|36845.17|36832.09|36832.09|36845.17|36845.17|36832.09|36832.09|0
1641379860000|2022-01-05 10:51:00|36837.76|36837.76|36837.76|36837.76|36837.76|36837.76|36837.76|36837.76|0
1641379890000|2022-01-05 10:51:30|36826.54|36826.54|36826.54|36826.54|36826.54|36826.54|36826.54|36826.54|0
1641379900000|2022-01-05 10:51:40|36839.62|36839.62|36839.62|36839.62|36839.62|36839.62|36839.62|36839.62|0
1641379960000|2022-01-05 10:52:40|36852.69|36852.69|36852.69|36852.69|36852.69|36852.69|36852.69|36852.69|0
1641379970000|2022-01-05 10:52:50|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|0
1641380150000|2022-01-05 10:55:50|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|0
1641380220000|2022-01-05 10:57:00|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|0
1641380270000|2022-01-05 10:57:50|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|0
1641380310000|2022-01-05 10:58:30|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|36847.02|0
1641380330000|2022-01-05 10:58:50|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|36841.36|0
1641380380000|2022-01-05 10:59:40|36824.35|36824.35|36835.69|36835.69|36835.69|36835.69|36824.35|36824.35|0
1641380400000|2022-01-05 11:00:00|36813.02|36813.02|36813.02|36813.02|36813.02|36813.02|36813.02|36813.02|0
1641380430000|2022-01-05 11:00:30|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|0
1641380450000|2022-01-05 11:00:50|36835.69|36835.69|36835.69|36835.69|36835.69|36835.69|36835.69|36835.69|0
1641380590000|2022-01-05 11:03:10|36822.61|36822.61|36835.69|36835.69|36835.69|36835.69|36822.61|36822.61|0
1641380600000|2022-01-05 11:03:20|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|0
1641380620000|2022-01-05 11:03:40|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|36824.35|0
1641380660000|2022-01-05 11:04:20|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|0
1641380710000|2022-01-05 11:05:10|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|0
1641380760000|2022-01-05 11:06:00|36804.72|36804.72|36804.72|36804.72|36804.72|36804.72|36804.72|36804.72|0
1641380900000|2022-01-05 11:08:20|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|36810.39|0
1641380950000|2022-01-05 11:09:10|36816.06|36816.06|36816.06|36816.06|36816.06|36816.06|36816.06|36816.06|0
1641381000000|2022-01-05 11:10:00|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|0
1641381020000|2022-01-05 11:10:20|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|0
1641381040000|2022-01-05 11:10:40|36771.16|36771.16|36771.16|36771.16|36771.16|36771.16|36771.16|36771.16|0
1641381070000|2022-01-05 11:11:10|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|36776.83|0
1641381080000|2022-01-05 11:11:20|36771.16|36771.16|36784.24|36784.24|36784.24|36784.24|36771.16|36771.16|0
1641381100000|2022-01-05 11:11:40|36778.57|36778.57|36778.57|36778.57|36778.57|36778.57|36778.57|36778.57|0
1641381150000|2022-01-05 11:12:30|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|0
1641381220000|2022-01-05 11:13:40|36806.91|36806.91|36806.91|36806.91|36806.91|36806.91|36806.91|36806.91|0
1641381330000|2022-01-05 11:15:30|36801.24|36801.24|36801.24|36801.24|36801.24|36801.24|36801.24|36801.24|0
1641381340000|2022-01-05 11:15:40|36806.91|36806.91|36812.58|36812.58|36812.58|36812.58|36806.91|36806.91|0
1641381460000|2022-01-05 11:17:40|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|0
1641381540000|2022-01-05 11:19:00|36831.32|36831.32|36825.65|36825.65|36831.32|36831.32|36825.65|36825.65|0
1641381550000|2022-01-05 11:19:10|36828.46|36828.46|36828.46|36828.46|36828.46|36828.46|36828.46|36828.46|0
1641381630000|2022-01-05 11:20:30|36839.79|36839.79|36839.79|36839.79|36839.79|36839.79|36839.79|36839.79|0
1641381720000|2022-01-05 11:22:00|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|0
1641381840000|2022-01-05 11:24:00|36864.2|36864.2|36864.2|36864.2|36864.2|36864.2|36864.2|36864.2|0
1641381880000|2022-01-05 11:24:40|36858.54|36858.54|36858.54|36858.54|36858.54|36858.54|36858.54|36858.54|0
1641381900000|2022-01-05 11:25:00|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|0
1641381970000|2022-01-05 11:26:10|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|36851.13|0
1641382000000|2022-01-05 11:26:40|36845.46|36845.46|36839.79|36839.79|36845.46|36845.46|36839.79|36839.79|0
1641382010000|2022-01-05 11:26:50|36845.46|36845.46|36834.13|36834.13|36845.46|36845.46|36834.13|36834.13|0
1641382100000|2022-01-05 11:28:20|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|36845.46|0
1641382130000|2022-01-05 11:28:50|36851.13|36851.13|36856.8|36856.8|36856.8|36856.8|36851.13|36851.13|0
1641382160000|2022-01-05 11:29:20|36868.13|36868.13|36868.13|36868.13|36868.13|36868.13|36868.13|36868.13|0
1641382200000|2022-01-05 11:30:00|36855.06|36855.06|36855.06|36855.06|36855.06|36855.06|36855.06|36855.06|0
1641382280000|2022-01-05 11:31:20|36872.06|36872.06|36872.06|36872.06|36872.06|36872.06|36872.06|36872.06|0
1641382320000|2022-01-05 11:32:00|36866.39|36866.39|36866.39|36866.39|36866.39|36866.39|36866.39|36866.39|0
1641382460000|2022-01-05 11:34:20|36872.06|36872.06|36860.73|36860.73|36872.06|36872.06|36860.73|36860.73|0
1641382500000|2022-01-05 11:35:00|36849.39|36849.39|36843.72|36843.72|36849.39|36849.39|36843.72|36843.72|0
1641382560000|2022-01-05 11:36:00|36849.39|36849.39|36838.05|36838.05|36849.39|36849.39|36838.05|36838.05|0
1641382590000|2022-01-05 11:36:30|36851.13|36851.13|36838.05|36838.05|36851.13|36851.13|36838.05|36838.05|0
1641382740000|2022-01-05 11:39:00|36826.72|36826.72|36838.05|36838.05|36838.05|36838.05|36826.72|36826.72|0
1641382850000|2022-01-05 11:40:50|36864.2|36864.2|36890.35|36890.35|36890.35|36890.35|36864.2|36864.2|0
1641382870000|2022-01-05 11:41:10|36884.68|36884.68|36884.68|36884.68|36884.68|36884.68|36884.68|36884.68|0
1641382890000|2022-01-05 11:41:30|36897.76|36897.76|36884.68|36884.68|36897.76|36897.76|36884.68|36884.68|0
1641382900000|2022-01-05 11:41:40|36897.76|36897.76|36884.68|36884.68|36897.76|36897.76|36884.68|36884.68|0
1641382930000|2022-01-05 11:42:10|36897.76|36897.76|36890.35|36890.35|36897.76|36897.76|36884.68|36884.68|0
1641382950000|2022-01-05 11:42:30|36903.43|36903.43|36890.35|36890.35|36903.43|36903.43|36890.35|36890.35|0
1641382970000|2022-01-05 11:42:50|36903.43|36903.43|36886.6|36886.6|36903.43|36903.43|36886.6|36886.6|0
1641383020000|2022-01-05 11:43:40|36873.52|36873.52|36879.19|36879.19|36879.19|36879.19|36873.52|36873.52|0
1641383030000|2022-01-05 11:43:50|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|0
1641383100000|2022-01-05 11:45:00|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|0
1641383110000|2022-01-05 11:45:10|36873.52|36873.52|36862.19|36862.19|36873.52|36873.52|36862.19|36862.19|0
1641383190000|2022-01-05 11:46:30|36849.11|36849.11|36822.96|36822.96|36849.11|36849.11|36822.96|36822.96|0
1641383220000|2022-01-05 11:47:00|36828.63|36828.63|36834.3|36834.3|36834.3|36834.3|36828.63|36828.63|0
1641383280000|2022-01-05 11:48:00|36847.38|36847.38|36847.38|36847.38|36847.38|36847.38|36847.38|36847.38|0
1641383390000|2022-01-05 11:49:50|36841.77|36841.77|36841.77|36841.77|36841.77|36841.77|36841.77|36841.77|0
1641383400000|2022-01-05 11:50:00|36854.84|36854.84|36890.59|36890.59|36890.59|36890.59|36854.84|36854.84|0
1641383500000|2022-01-05 11:51:40|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|0
1641383570000|2022-01-05 11:52:50|36866.18|36866.18|36866.18|36866.18|36866.18|36866.18|36866.18|36866.18|0
1641383580000|2022-01-05 11:53:00|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|0
1641383610000|2022-01-05 11:53:30|36890.59|36890.59|36890.59|36890.59|36890.59|36890.59|36890.59|36890.59|0
1641383650000|2022-01-05 11:54:10|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641383700000|2022-01-05 11:55:00|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|0
1641383760000|2022-01-05 11:56:00|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641383830000|2022-01-05 11:57:10|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|0
1641383910000|2022-01-05 11:58:30|36887.84|36887.84|36882.17|36882.17|36887.84|36887.84|36882.17|36882.17|0
1641383920000|2022-01-05 11:58:40|36893.51|36893.51|36887.84|36887.84|36893.51|36893.51|36882.17|36882.17|0
1641383930000|2022-01-05 11:58:50|36893.51|36893.51|36882.17|36882.17|36893.51|36893.51|36882.17|36882.17|0
1641383940000|2022-01-05 11:59:00|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641383980000|2022-01-05 11:59:40|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641384000000|2022-01-05 12:00:00|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641384090000|2022-01-05 12:01:30|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|0
1641384100000|2022-01-05 12:01:40|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641384110000|2022-01-05 12:01:50|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641384120000|2022-01-05 12:02:00|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|0
1641384180000|2022-01-05 12:03:00|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|36870.84|0
1641384190000|2022-01-05 12:03:10|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|0
1641384220000|2022-01-05 12:03:40|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641384300000|2022-01-05 12:05:00|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|0
1641384370000|2022-01-05 12:06:10|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641384520000|2022-01-05 12:08:40|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641384540000|2022-01-05 12:09:00|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|36893.51|0
1641384580000|2022-01-05 12:09:40|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641384670000|2022-01-05 12:11:10|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|36882.17|0
1641384680000|2022-01-05 12:11:20|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|36876.5|0
1641384710000|2022-01-05 12:11:50|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1641384800000|2022-01-05 12:13:20|36861.69|36861.69|36848.62|36848.62|36861.69|36861.69|36848.62|36848.62|0
1641384850000|2022-01-05 12:14:10|36834.59|36834.59|36834.59|36834.59|36834.59|36834.59|36834.59|36834.59|0
1641384950000|2022-01-05 12:15:50|36820.57|36820.57|36803.57|36803.57|36820.57|36820.57|36803.57|36803.57|0
1641384960000|2022-01-05 12:16:00|36781.13|36781.13|36769.91|36769.91|36781.13|36781.13|36769.91|36769.91|0
1641385010000|2022-01-05 12:16:50|36775.52|36775.52|36775.52|36775.52|36775.52|36775.52|36775.52|36775.52|0
1641385020000|2022-01-05 12:17:00|36778.32|36778.32|36778.32|36778.32|36778.32|36778.32|36778.32|36778.32|0
1641385030000|2022-01-05 12:17:10|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|0
1641385090000|2022-01-05 12:18:10|36789.66|36789.66|36789.66|36789.66|36789.66|36789.66|36789.66|36789.66|0
1641385280000|2022-01-05 12:21:20|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|0
1641385400000|2022-01-05 12:23:20|36775.63|36775.63|36775.63|36775.63|36775.63|36775.63|36775.63|36775.63|0
1641385460000|2022-01-05 12:24:20|36758.63|36758.63|36758.63|36758.63|36758.63|36758.63|36758.63|36758.63|0
1641385710000|2022-01-05 12:28:30|36778.26|36778.26|36781.07|36781.07|36781.07|36781.07|36778.26|36778.26|0
1641385820000|2022-01-05 12:30:20|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|0
1641385950000|2022-01-05 12:32:30|36781.13|36781.13|36781.13|36781.13|36781.13|36781.13|36781.13|36781.13|0
1641385980000|2022-01-05 12:33:00|36786.79|36786.79|36786.79|36786.79|36786.79|36786.79|36786.79|36786.79|0
1641386160000|2022-01-05 12:36:00|36773.72|36773.72|36773.72|36773.72|36773.72|36773.72|36773.72|36773.72|0
1641386170000|2022-01-05 12:36:10|36779.39|36779.39|36768.05|36768.05|36779.39|36779.39|36768.05|36768.05|0
1641386220000|2022-01-05 12:37:00|36754.98|36754.98|36754.98|36754.98|36754.98|36754.98|36754.98|36754.98|0
1641386240000|2022-01-05 12:37:20|36749.31|36749.31|36749.31|36749.31|36749.31|36749.31|36749.31|36749.31|0
1641386290000|2022-01-05 12:38:10|36743.64|36743.64|36737.97|36737.97|36743.64|36743.64|36737.97|36737.97|0
1641386420000|2022-01-05 12:40:20|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|0
1641386460000|2022-01-05 12:41:00|36709.93|36709.93|36707.12|36707.12|36709.93|36709.93|36707.12|36707.12|0
1641386480000|2022-01-05 12:41:20|36712.73|36712.73|36712.73|36712.73|36712.73|36712.73|36712.73|36712.73|0
1641386490000|2022-01-05 12:41:30|36715.54|36715.54|36715.54|36715.54|36715.54|36715.54|36715.54|36715.54|0
1641386510000|2022-01-05 12:41:50|36704.32|36704.32|36704.32|36704.32|36704.32|36704.32|36704.32|36704.32|0
1641386860000|2022-01-05 12:47:40|36717.39|36717.39|36704.32|36704.32|36717.39|36717.39|36704.32|36704.32|0
1641386870000|2022-01-05 12:47:50|36698.65|36698.65|36687.31|36687.31|36698.65|36698.65|36687.31|36687.31|0
1641386880000|2022-01-05 12:48:00|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|0
1641386890000|2022-01-05 12:48:10|36687.31|36687.31|36675.98|36675.98|36687.31|36687.31|36675.98|36675.98|0
1641386900000|2022-01-05 12:48:20|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|0
1641386910000|2022-01-05 12:48:30|36674.24|36674.24|36674.24|36674.24|36674.24|36674.24|36674.24|36674.24|0
1641386950000|2022-01-05 12:49:10|36662.9|36662.9|36662.9|36662.9|36662.9|36662.9|36662.9|36662.9|0
1641387040000|2022-01-05 12:50:40|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|0
1641387330000|2022-01-05 12:55:30|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1641387390000|2022-01-05 12:56:30|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|0
1641387420000|2022-01-05 12:57:00|36647.14|36647.14|36644.34|36644.34|36647.14|36647.14|36644.34|36644.34|0
1641387480000|2022-01-05 12:58:00|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|0
1641387570000|2022-01-05 12:59:30|36625.59|36625.59|36625.59|36625.59|36625.59|36625.59|36625.59|36625.59|0
1641387580000|2022-01-05 12:59:40|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|36631.26|0
1641387610000|2022-01-05 13:00:10|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|0
1641387660000|2022-01-05 13:01:00|36650|36650|36650|36650|36650|36650|36650|36650|0
1641387710000|2022-01-05 13:01:50|36661.34|36661.34|36652.92|36652.92|36661.34|36661.34|36652.92|36652.92|0
1641387730000|2022-01-05 13:02:10|36658.59|36658.59|36652.98|36652.98|36658.59|36658.59|36652.98|36652.98|0
1641387740000|2022-01-05 13:02:20|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|0
1641387800000|2022-01-05 13:03:20|36664.26|36664.26|36664.26|36664.26|36664.26|36664.26|36664.26|36664.26|0
1641387850000|2022-01-05 13:04:10|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|0
1641387880000|2022-01-05 13:04:40|36681.26|36681.26|36681.26|36681.26|36681.26|36681.26|36681.26|36681.26|0
1641387920000|2022-01-05 13:05:20|36686.93|36686.93|36686.93|36686.93|36686.93|36686.93|36686.93|36686.93|0
1641387960000|2022-01-05 13:06:00|36700.01|36700.01|36700.01|36700.01|36700.01|36700.01|36700.01|36700.01|0
1641387980000|2022-01-05 13:06:20|36694.34|36694.34|36688.73|36688.73|36694.34|36694.34|36688.73|36688.73|0
1641388000000|2022-01-05 13:06:40|36680.32|36680.32|36680.32|36680.32|36680.32|36680.32|36680.32|36680.32|0
1641388030000|2022-01-05 13:07:10|36683.12|36683.12|36674.71|36674.71|36688.73|36688.73|36674.71|36674.71|0
1641388040000|2022-01-05 13:07:20|36671.9|36671.9|36688.73|36688.73|36688.73|36688.73|36671.9|36671.9|0
1641388050000|2022-01-05 13:07:30|36694.34|36694.34|36694.34|36694.34|36694.34|36694.34|36694.34|36694.34|0
1641388060000|2022-01-05 13:07:40|36688.73|36688.73|36697.14|36697.14|36697.14|36697.14|36688.73|36688.73|0
1641388110000|2022-01-05 13:08:30|36708.48|36708.48|36708.48|36708.48|36708.48|36708.48|36708.48|36708.48|0
1641388120000|2022-01-05 13:08:40|36702.81|36702.81|36711.17|36711.17|36711.17|36711.17|36697.14|36697.14|0
1641388190000|2022-01-05 13:09:50|36722.39|36722.39|36722.39|36722.39|36722.39|36722.39|36722.39|36722.39|0
1641388200000|2022-01-05 13:10:00|36728.05|36728.05|36728.05|36728.05|36728.05|36728.05|36728.05|36728.05|0
1641388370000|2022-01-05 13:12:50|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|0
1641388480000|2022-01-05 13:14:40|36716.78|36716.78|36716.78|36716.78|36716.78|36716.78|36716.78|36716.78|0
1641388490000|2022-01-05 13:14:50|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|36722.45|0
1641388500000|2022-01-05 13:15:00|36719.64|36719.64|36719.64|36719.64|36719.64|36719.64|36719.64|36719.64|0
1641388520000|2022-01-05 13:15:20|36725.31|36725.31|36725.31|36725.31|36725.31|36725.31|36725.31|36725.31|0
1641388570000|2022-01-05 13:16:10|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|0
1641388610000|2022-01-05 13:16:50|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|0
1641388620000|2022-01-05 13:17:00|36753.65|36753.65|36753.65|36753.65|36753.65|36753.65|36753.65|36753.65|0
1641388630000|2022-01-05 13:17:10|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|0
1641388670000|2022-01-05 13:17:50|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|0
1641388740000|2022-01-05 13:19:00|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|0
1641388820000|2022-01-05 13:20:20|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|0
1641389130000|2022-01-05 13:25:30|36729.24|36729.24|36729.24|36729.24|36729.24|36729.24|36729.24|36729.24|0
1641389280000|2022-01-05 13:28:00|36717.9|36717.9|36717.9|36717.9|36717.9|36717.9|36717.9|36717.9|0
1641389290000|2022-01-05 13:28:10|36712.23|36712.23|36700.9|36700.9|36712.23|36712.23|36700.9|36700.9|0
1641389300000|2022-01-05 13:28:20|36713.97|36713.97|36713.97|36713.97|36713.97|36713.97|36713.97|36713.97|0
1641389350000|2022-01-05 13:29:10|36702.64|36702.64|36702.64|36702.64|36702.64|36702.64|36702.64|36702.64|0
1641389420000|2022-01-05 13:30:20|36676.49|36676.49|36676.49|36676.49|36676.49|36676.49|36676.49|36676.49|0
1641389450000|2022-01-05 13:30:50|36679.29|36679.29|36679.29|36679.29|36679.29|36679.29|36679.29|36679.29|0
1641389470000|2022-01-05 13:31:10|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|0
1641389490000|2022-01-05 13:31:30|36676.43|36676.43|36676.43|36676.43|36676.43|36676.43|36676.43|36676.43|0
1641389640000|2022-01-05 13:34:00|36670.76|36670.76|36670.76|36670.76|36670.76|36670.76|36670.76|36670.76|0
1641389660000|2022-01-05 13:34:20|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|0
1641389770000|2022-01-05 13:36:10|36678.17|36678.17|36678.17|36678.17|36678.17|36678.17|36678.17|36678.17|0
1641389790000|2022-01-05 13:36:30|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641389810000|2022-01-05 13:36:50|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|0
1641389830000|2022-01-05 13:37:10|36680.97|36680.97|36686.58|36686.58|36686.58|36686.58|36680.97|36680.97|0
1641389980000|2022-01-05 13:39:40|36683.78|36683.78|36683.78|36683.78|36683.78|36683.78|36683.78|36683.78|0
1641390040000|2022-01-05 13:40:40|36678.11|36678.11|36661.11|36661.11|36678.11|36678.11|36661.11|36661.11|0
1641390190000|2022-01-05 13:43:10|36666.77|36666.77|36661.11|36661.11|36666.77|36666.77|36655.44|36655.44|0
1641390330000|2022-01-05 13:45:30|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|0
1641390340000|2022-01-05 13:45:40|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|0
1641390390000|2022-01-05 13:46:30|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|0
1641390420000|2022-01-05 13:47:00|36633.89|36633.89|36628.22|36628.22|36633.89|36633.89|36628.22|36628.22|0
1641390440000|2022-01-05 13:47:20|36611.22|36611.22|36611.22|36611.22|36611.22|36611.22|36611.22|36611.22|0
1641390450000|2022-01-05 13:47:30|36616.89|36616.89|36616.89|36616.89|36616.89|36616.89|36616.89|36616.89|0
1641390480000|2022-01-05 13:48:00|36605.55|36605.55|36605.55|36605.55|36605.55|36605.55|36605.55|36605.55|0
1641390500000|2022-01-05 13:48:20|36599.94|36599.94|36591.53|36591.53|36599.94|36599.94|36591.53|36591.53|0
1641390510000|2022-01-05 13:48:30|36580.19|36580.19|36580.19|36580.19|36580.19|36580.19|36580.19|36580.19|0
1641390520000|2022-01-05 13:48:40|36574.52|36574.52|36574.52|36574.52|36574.52|36574.52|36574.52|36574.52|0
1641390670000|2022-01-05 13:51:10|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|0
1641390720000|2022-01-05 13:52:00|36566.05|36566.05|36566.05|36566.05|36566.05|36566.05|36566.05|36566.05|0
1641390810000|2022-01-05 13:53:30|36579.12|36579.12|36579.12|36579.12|36579.12|36579.12|36579.12|36579.12|0
1641390820000|2022-01-05 13:53:40|36584.79|36584.79|36584.79|36584.79|36590.46|36590.46|36584.79|36584.79|0
1641390830000|2022-01-05 13:53:50|36590.46|36590.46|36590.46|36590.46|36590.46|36590.46|36590.46|36590.46|0
1641390850000|2022-01-05 13:54:10|36596.13|36596.13|36601.8|36601.8|36601.8|36601.8|36596.13|36596.13|0
1641390880000|2022-01-05 13:54:40|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|0
1641390900000|2022-01-05 13:55:00|36613.13|36613.13|36613.13|36613.13|36613.13|36613.13|36613.13|36613.13|0
1641390920000|2022-01-05 13:55:20|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|0
1641390930000|2022-01-05 13:55:30|36632.94|36632.94|36644.28|36644.28|36644.28|36644.28|36632.94|36632.94|0
1641391050000|2022-01-05 13:57:30|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|0
1641391110000|2022-01-05 13:58:30|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|0
1641391160000|2022-01-05 13:59:20|36666.95|36666.95|36672.62|36672.62|36672.62|36672.62|36666.95|36666.95|0
1641391230000|2022-01-05 14:00:30|36678.28|36678.28|36678.28|36678.28|36678.28|36678.28|36678.28|36678.28|0
1641391250000|2022-01-05 14:00:50|36672.62|36672.62|36672.62|36672.62|36672.62|36672.62|36672.62|36672.62|0
1641391270000|2022-01-05 14:01:10|36675.42|36675.42|36675.42|36675.42|36675.42|36675.42|36675.42|36675.42|0
1641391330000|2022-01-05 14:02:10|36669.75|36669.75|36669.75|36669.75|36669.75|36669.75|36669.75|36669.75|0
1641391370000|2022-01-05 14:02:50|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|0
1641391470000|2022-01-05 14:04:30|36675.42|36675.42|36675.42|36675.42|36681.09|36681.09|36675.42|36675.42|0
1641391480000|2022-01-05 14:04:40|36669.75|36669.75|36664.09|36664.09|36669.75|36669.75|36664.09|36664.09|0
1641391490000|2022-01-05 14:04:50|36651.01|36651.01|36651.01|36651.01|36651.01|36651.01|36651.01|36651.01|0
1641391570000|2022-01-05 14:06:10|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|0
1641391740000|2022-01-05 14:09:00|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|0
1641391750000|2022-01-05 14:09:10|36639.67|36639.67|36634.01|36634.01|36639.67|36639.67|36634.01|36634.01|0
1641391800000|2022-01-05 14:10:00|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|36639.67|0
1641391940000|2022-01-05 14:12:20|36651.01|36651.01|36639.67|36639.67|36651.01|36651.01|36639.67|36639.67|0
1641391990000|2022-01-05 14:13:10|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|0
1641392020000|2022-01-05 14:13:40|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|0
1641392110000|2022-01-05 14:15:10|36664.09|36664.09|36669.75|36669.75|36669.75|36669.75|36664.09|36664.09|0
1641392150000|2022-01-05 14:15:50|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|0
1641392170000|2022-01-05 14:16:10|36652.75|36652.75|36652.69|36652.69|36652.75|36652.75|36647.08|36647.08|0
1641392180000|2022-01-05 14:16:20|36647.02|36647.02|36647.02|36647.02|36647.02|36647.02|36647.02|36647.02|0
1641392190000|2022-01-05 14:16:30|36635.69|36635.69|36641.36|36641.36|36641.36|36641.36|36635.69|36635.69|0
1641392200000|2022-01-05 14:16:40|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|0
1641392210000|2022-01-05 14:16:50|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|0
1641392230000|2022-01-05 14:17:10|36607.35|36607.35|36607.35|36607.35|36607.35|36607.35|36607.35|36607.35|0
1641392240000|2022-01-05 14:17:20|36601.68|36601.68|36596.01|36596.01|36601.68|36601.68|36596.01|36596.01|0
1641392250000|2022-01-05 14:17:30|36590.34|36590.34|36590.34|36590.34|36590.34|36590.34|36590.34|36590.34|0
1641392260000|2022-01-05 14:17:40|36579.01|36579.01|36579.01|36579.01|36584.68|36584.68|36579.01|36579.01|0
1641392270000|2022-01-05 14:17:50|36573.34|36573.34|36567.67|36567.67|36573.34|36573.34|36567.67|36567.67|0
1641392280000|2022-01-05 14:18:00|36573.34|36573.34|36567.67|36567.67|36573.34|36573.34|36567.67|36567.67|0
1641392290000|2022-01-05 14:18:10|36556.34|36556.34|36550.67|36550.67|36556.34|36556.34|36550.67|36550.67|0
1641392300000|2022-01-05 14:18:20|36545|36545|36545|36545|36545|36545|36545|36545|0
1641392310000|2022-01-05 14:18:30|36550.67|36550.67|36550.67|36550.67|36550.67|36550.67|36550.67|36550.67|0
1641392320000|2022-01-05 14:18:40|36545|36545|36550.67|36550.67|36556.34|36556.34|36545|36545|0
1641392330000|2022-01-05 14:18:50|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|0
1641392370000|2022-01-05 14:19:30|36567.67|36567.67|36618.68|36618.68|36618.68|36618.68|36567.67|36567.67|0
1641392380000|2022-01-05 14:19:40|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|36624.35|0
1641392390000|2022-01-05 14:19:50|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|36635.69|0
1641392420000|2022-01-05 14:20:20|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|0
1641392440000|2022-01-05 14:20:40|36641.36|36641.36|36641.36|36641.36|36641.36|36641.36|36641.36|36641.36|0
1641392450000|2022-01-05 14:20:50|36615.21|36615.21|36615.21|36615.21|36615.21|36615.21|36615.21|36615.21|0
1641392470000|2022-01-05 14:21:10|36602.13|36602.13|36579.46|36579.46|36602.13|36602.13|36573.79|36573.79|0
1641392520000|2022-01-05 14:22:00|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|0
1641392530000|2022-01-05 14:22:10|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|0
1641392620000|2022-01-05 14:23:40|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|0
1641392630000|2022-01-05 14:23:50|36596.46|36596.46|36590.8|36590.8|36596.46|36596.46|36590.8|36590.8|0
1641392640000|2022-01-05 14:24:00|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|36585.13|0
1641392670000|2022-01-05 14:24:30|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|36590.8|0
1641392830000|2022-01-05 14:27:10|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|36596.46|0
1641392850000|2022-01-05 14:27:30|36602.13|36602.13|36590.8|36590.8|36602.13|36602.13|36590.8|36590.8|0
1641392920000|2022-01-05 14:28:40|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|0
1641392930000|2022-01-05 14:28:50|36607.8|36607.8|36607.8|36607.8|36607.8|36607.8|36607.8|36607.8|0
1641392990000|2022-01-05 14:29:50|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|0
1641393010000|2022-01-05 14:30:10|36607.8|36607.8|36613.47|36613.47|36613.47|36613.47|36607.8|36607.8|0
1641393060000|2022-01-05 14:31:00|36626.54|36626.54|36620.87|36620.87|36626.54|36626.54|36620.87|36620.87|0
1641393090000|2022-01-05 14:31:30|36626.54|36626.54|36620.87|36620.87|36626.54|36626.54|36620.87|36620.87|0
1641393130000|2022-01-05 14:32:10|36623.68|36623.68|36634.96|36634.96|36634.96|36634.96|36623.68|36623.68|0
1641393160000|2022-01-05 14:32:40|36643.37|36643.37|36643.37|36643.37|36643.37|36643.37|36643.37|36643.37|0
1641393180000|2022-01-05 14:33:00|36660.37|36660.37|36660.37|36660.37|36660.37|36660.37|36660.37|36660.37|0
1641393190000|2022-01-05 14:33:10|36632.03|36632.03|36620.7|36620.7|36632.03|36632.03|36620.7|36620.7|0
1641393200000|2022-01-05 14:33:20|36626.37|36626.37|36626.37|36626.37|36626.37|36626.37|36626.37|36626.37|0
1641393220000|2022-01-05 14:33:40|36615.03|36615.03|36609.36|36609.36|36615.03|36615.03|36609.36|36609.36|0
1641393230000|2022-01-05 14:33:50|36603.69|36603.69|36603.69|36603.69|36603.69|36603.69|36603.69|36603.69|0
1641393270000|2022-01-05 14:34:30|36615.03|36615.03|36601.96|36601.96|36615.03|36615.03|36601.96|36601.96|0
1641393290000|2022-01-05 14:34:50|36596.29|36596.29|36596.29|36596.29|36596.29|36596.29|36596.29|36596.29|0
1641393360000|2022-01-05 14:36:00|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|0
1641393400000|2022-01-05 14:36:40|36587.93|36587.93|36582.26|36582.26|36587.93|36587.93|36582.26|36582.26|0
1641393420000|2022-01-05 14:37:00|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|0
1641393450000|2022-01-05 14:37:30|36593.6|36593.6|36587.93|36587.93|36593.6|36593.6|36587.93|36587.93|0
1641393500000|2022-01-05 14:38:20|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|36582.26|0
1641393510000|2022-01-05 14:38:30|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|36587.93|0
1641393540000|2022-01-05 14:39:00|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|0
1641393550000|2022-01-05 14:39:10|36584|36584|36589.67|36589.67|36589.67|36589.67|36584|36584|0
1641393570000|2022-01-05 14:39:30|36584|36584|36567|36567|36584|36584|36567|36567|0
1641393590000|2022-01-05 14:39:50|36578.34|36578.34|36572.67|36572.67|36578.34|36578.34|36572.67|36572.67|0
1641393610000|2022-01-05 14:40:10|36567|36567|36567|36567|36567|36567|36567|36567|0
1641393670000|2022-01-05 14:41:10|36584|36584|36595.34|36595.34|36595.34|36595.34|36584|36584|0
1641393700000|2022-01-05 14:41:40|36601.01|36601.01|36595.34|36595.34|36601.01|36601.01|36589.67|36589.67|0
1641393710000|2022-01-05 14:41:50|36589.67|36589.67|36589.67|36589.67|36589.67|36589.67|36589.67|36589.67|0
1641393720000|2022-01-05 14:42:00|36602.75|36602.75|36608.41|36608.41|36608.41|36608.41|36602.75|36602.75|0
1641393730000|2022-01-05 14:42:10|36602.75|36602.75|36602.75|36602.75|36602.75|36602.75|36602.75|36602.75|0
1641393770000|2022-01-05 14:42:50|36608.41|36608.41|36608.41|36608.41|36608.41|36608.41|36608.41|36608.41|0
1641393840000|2022-01-05 14:44:00|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|0
1641393880000|2022-01-05 14:44:40|36619.75|36619.75|36619.75|36619.75|36619.75|36619.75|36619.75|36619.75|0
1641393890000|2022-01-05 14:44:50|36625.42|36625.42|36625.42|36625.42|36625.42|36625.42|36625.42|36625.42|0
1641393940000|2022-01-05 14:45:40|36631.09|36631.09|36631.09|36631.09|36631.09|36631.09|36631.09|36631.09|0
1641393950000|2022-01-05 14:45:50|36636.75|36636.75|36636.75|36636.75|36636.75|36636.75|36636.75|36636.75|0
1641394000000|2022-01-05 14:46:40|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|36639.56|0
1641394020000|2022-01-05 14:47:00|36628.22|36628.22|36639.56|36639.56|36639.56|36639.56|36628.22|36628.22|0
1641394080000|2022-01-05 14:48:00|36645.23|36645.23|36633.89|36633.89|36645.23|36645.23|36633.89|36633.89|0
1641394130000|2022-01-05 14:48:50|36639.56|36639.56|36656.56|36656.56|36656.56|36656.56|36639.56|36639.56|0
1641394140000|2022-01-05 14:49:00|36662.23|36662.23|36662.23|36662.23|36662.23|36662.23|36662.23|36662.23|0
1641394160000|2022-01-05 14:49:20|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|0
1641394200000|2022-01-05 14:50:00|36669.64|36669.64|36669.64|36669.64|36669.64|36669.64|36669.64|36669.64|0
1641394210000|2022-01-05 14:50:10|36658.3|36658.3|36646.96|36646.96|36658.3|36658.3|36646.96|36646.96|0
1641394230000|2022-01-05 14:50:30|36675.3|36675.3|36669.64|36669.64|36675.3|36675.3|36669.64|36669.64|0
1641394280000|2022-01-05 14:51:20|36661.22|36661.22|36661.22|36661.22|36661.22|36661.22|36661.22|36661.22|0
1641394290000|2022-01-05 14:51:30|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|0
1641394300000|2022-01-05 14:51:40|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641394350000|2022-01-05 14:52:30|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|0
1641394370000|2022-01-05 14:52:50|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641394430000|2022-01-05 14:53:50|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|36678.23|0
1641394470000|2022-01-05 14:54:30|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641394480000|2022-01-05 14:54:40|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|0
1641394500000|2022-01-05 14:55:00|36672.5|36672.5|36669.69|36669.69|36672.5|36672.5|36669.69|36669.69|0
1641394510000|2022-01-05 14:55:10|36664.03|36664.03|36664.03|36664.03|36664.03|36664.03|36664.03|36664.03|0
1641394520000|2022-01-05 14:55:20|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|0
1641394550000|2022-01-05 14:55:50|36644.28|36644.28|36632.94|36632.94|36644.28|36644.28|36632.94|36632.94|0
1641394610000|2022-01-05 14:56:50|36638.61|36638.61|36638.61|36638.61|36638.61|36638.61|36638.61|36638.61|0
1641394640000|2022-01-05 14:57:20|36644.28|36644.28|36649.94|36649.94|36649.94|36649.94|36644.28|36644.28|0
1641394660000|2022-01-05 14:57:40|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|0
1641394690000|2022-01-05 14:58:10|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|36658.42|0
1641394700000|2022-01-05 14:58:20|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|0
1641394750000|2022-01-05 14:59:10|36658.42|36658.42|36652.75|36652.75|36658.42|36658.42|36652.75|36652.75|0
1641394760000|2022-01-05 14:59:20|36647.08|36647.08|36639.67|36639.67|36652.75|36652.75|36639.67|36639.67|0
1641394790000|2022-01-05 14:59:50|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|36645.34|0
1641394800000|2022-01-05 15:00:00|36658.42|36658.42|36664.09|36664.09|36664.09|36664.09|36658.42|36658.42|0
1641394820000|2022-01-05 15:00:20|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|0
1641394860000|2022-01-05 15:01:00|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641394910000|2022-01-05 15:01:50|36666.89|36666.89|36649.89|36649.89|36666.89|36666.89|36649.89|36649.89|0
1641394940000|2022-01-05 15:02:20|36661.22|36661.22|36655.55|36655.55|36661.22|36661.22|36655.55|36655.55|0
1641394970000|2022-01-05 15:02:50|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|0
1641395000000|2022-01-05 15:03:20|36644.22|36644.22|36649.83|36649.83|36649.83|36649.83|36644.22|36644.22|0
1641395020000|2022-01-05 15:03:40|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1641395030000|2022-01-05 15:03:50|36649.83|36649.83|36644.16|36644.16|36649.83|36649.83|36644.16|36644.16|0
1641395040000|2022-01-05 15:04:00|36632.82|36632.82|36632.82|36632.82|36632.82|36632.82|36632.82|36632.82|0
1641395060000|2022-01-05 15:04:20|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|0
1641395090000|2022-01-05 15:04:50|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|0
1641395110000|2022-01-05 15:05:10|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|36615.82|0
1641395160000|2022-01-05 15:06:00|36618.62|36618.62|36629.9|36629.9|36629.9|36629.9|36618.62|36618.62|0
1641395190000|2022-01-05 15:06:30|36624.23|36624.23|36624.23|36624.23|36624.23|36624.23|36624.23|36624.23|0
1641395200000|2022-01-05 15:06:40|36635.57|36635.57|36624.23|36624.23|36635.57|36635.57|36624.23|36624.23|0
1641395250000|2022-01-05 15:07:30|36629.9|36629.9|36635.57|36635.57|36641.24|36641.24|36629.9|36629.9|0
1641395270000|2022-01-05 15:07:50|36629.9|36629.9|36627.1|36627.1|36629.9|36629.9|36627.1|36627.1|0
1641395280000|2022-01-05 15:08:00|36621.43|36621.43|36621.43|36621.43|36621.43|36621.43|36621.43|36621.43|0
1641395330000|2022-01-05 15:08:50|36627.1|36627.1|36627.1|36627.1|36627.1|36627.1|36627.1|36627.1|0
1641395360000|2022-01-05 15:09:20|36621.43|36621.43|36632.77|36632.77|36632.77|36632.77|36621.43|36621.43|0
1641395410000|2022-01-05 15:10:10|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|0
1641395420000|2022-01-05 15:10:20|36632.77|36632.77|36632.77|36632.77|36632.77|36632.77|36632.77|36632.77|0
1641395440000|2022-01-05 15:10:40|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|0
1641395450000|2022-01-05 15:10:50|36644.1|36644.1|36644.1|36644.1|36644.1|36644.1|36644.1|36644.1|0
1641395470000|2022-01-05 15:11:10|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|0
1641395480000|2022-01-05 15:11:20|36655.44|36655.44|36644.1|36644.1|36655.44|36655.44|36644.1|36644.1|0
1641395510000|2022-01-05 15:11:50|36641.3|36641.3|36641.3|36641.3|36641.3|36641.3|36641.3|36641.3|0
1641395550000|2022-01-05 15:12:30|36646.96|36646.96|36646.96|36646.96|36646.96|36646.96|36646.96|36646.96|0
1641395580000|2022-01-05 15:13:00|36652.63|36652.63|36652.57|36652.57|36652.63|36652.63|36646.96|36646.96|0
1641395590000|2022-01-05 15:13:10|36649.77|36649.77|36646.96|36646.96|36649.77|36649.77|36646.96|36646.96|0
1641395610000|2022-01-05 15:13:30|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|36652.63|0
1641395670000|2022-01-05 15:14:30|36646.96|36646.96|36641.3|36641.3|36646.96|36646.96|36641.3|36641.3|0
1641395700000|2022-01-05 15:15:00|36654.37|36654.37|36654.37|36654.37|36654.37|36654.37|36654.37|36654.37|0
1641395710000|2022-01-05 15:15:10|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|0
1641395740000|2022-01-05 15:15:40|36665.71|36665.71|36665.71|36665.71|36665.71|36665.71|36665.71|36665.71|0
1641395820000|2022-01-05 15:17:00|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|36660.04|0
1641395860000|2022-01-05 15:17:40|36671.38|36671.38|36682.71|36682.71|36682.71|36682.71|36671.38|36671.38|0
1641395930000|2022-01-05 15:18:50|36677.04|36677.04|36677.04|36677.04|36682.71|36682.71|36677.04|36677.04|0
1641395940000|2022-01-05 15:19:00|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|0
1641395950000|2022-01-05 15:19:10|36669.58|36669.58|36669.58|36669.58|36669.58|36669.58|36669.58|36669.58|0
1641395960000|2022-01-05 15:19:20|36682.65|36682.65|36695.73|36695.73|36695.73|36695.73|36682.65|36682.65|0
1641396020000|2022-01-05 15:20:20|36690.06|36690.06|36690.06|36690.06|36690.06|36690.06|36690.06|36690.06|0
1641396050000|2022-01-05 15:20:50|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|0
1641396070000|2022-01-05 15:21:10|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|36682.65|0
1641396090000|2022-01-05 15:21:30|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|36676.98|0
1641396100000|2022-01-05 15:21:40|36703.13|36703.13|36703.13|36703.13|36703.13|36703.13|36703.13|36703.13|0
1641396130000|2022-01-05 15:22:10|36708.8|36708.8|36708.8|36708.8|36708.8|36708.8|36708.8|36708.8|0
1641396140000|2022-01-05 15:22:20|36703.13|36703.13|36697.47|36697.47|36703.13|36703.13|36697.47|36697.47|0
1641396150000|2022-01-05 15:22:30|36691.8|36691.8|36691.8|36691.8|36691.8|36691.8|36691.8|36691.8|0
1641396180000|2022-01-05 15:23:00|36703.13|36703.13|36703.13|36703.13|36703.13|36703.13|36697.47|36697.47|0
1641396210000|2022-01-05 15:23:30|36705.94|36705.94|36694.6|36694.6|36705.94|36705.94|36694.6|36694.6|0
1641396330000|2022-01-05 15:25:30|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|0
1641396360000|2022-01-05 15:26:00|36702.01|36702.01|36702.01|36702.01|36702.01|36702.01|36702.01|36702.01|0
1641396380000|2022-01-05 15:26:20|36696.34|36696.34|36696.34|36696.34|36696.34|36696.34|36696.34|36696.34|0
1641396410000|2022-01-05 15:26:50|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|36707.68|0
1641396510000|2022-01-05 15:28:30|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|0
1641396520000|2022-01-05 15:28:40|36724.68|36724.68|36724.68|36724.68|36724.68|36724.68|36724.68|36724.68|0
1641396530000|2022-01-05 15:28:50|36721.88|36721.88|36721.88|36721.88|36721.88|36721.88|36721.88|36721.88|0
1641396580000|2022-01-05 15:29:40|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|0
1641396630000|2022-01-05 15:30:30|36733.15|36733.15|36733.15|36733.15|36733.15|36733.15|36733.15|36733.15|0
1641396650000|2022-01-05 15:30:50|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|36727.49|0
1641396690000|2022-01-05 15:31:30|36714.41|36714.41|36714.41|36714.41|36714.41|36714.41|36714.41|36714.41|0
1641396720000|2022-01-05 15:32:00|36720.08|36720.08|36725.75|36725.75|36725.75|36725.75|36720.08|36720.08|0
1641396730000|2022-01-05 15:32:10|36712.67|36712.67|36712.67|36712.67|36712.67|36712.67|36712.67|36712.67|0
1641396800000|2022-01-05 15:33:20|36707.06|36707.06|36690.06|36690.06|36707.06|36707.06|36690.06|36690.06|0
1641396810000|2022-01-05 15:33:30|36684.45|36684.45|36681.64|36681.64|36684.45|36684.45|36676.04|36676.04|0
1641396830000|2022-01-05 15:33:50|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|36675.98|0
1641396920000|2022-01-05 15:35:20|36681.64|36681.64|36687.31|36687.31|36687.31|36687.31|36681.64|36681.64|0
1641396980000|2022-01-05 15:36:20|36692.98|36692.98|36692.98|36692.98|36692.98|36692.98|36692.98|36692.98|0
1641396990000|2022-01-05 15:36:30|36698.65|36698.65|36698.65|36698.65|36698.65|36698.65|36698.65|36698.65|0
1641397000000|2022-01-05 15:36:40|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|0
1641397080000|2022-01-05 15:38:00|36679.91|36679.91|36685.57|36685.57|36685.57|36685.57|36679.91|36679.91|0
1641397110000|2022-01-05 15:38:30|36672.5|36672.5|36666.83|36666.83|36672.5|36672.5|36666.83|36666.83|0
1641397270000|2022-01-05 15:41:10|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|0
1641397280000|2022-01-05 15:41:20|36642.54|36642.54|36642.54|36642.54|36642.54|36642.54|36642.54|36642.54|0
1641397300000|2022-01-05 15:41:40|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|0
1641397330000|2022-01-05 15:42:10|36636.87|36636.87|36631.2|36631.2|36636.87|36636.87|36631.2|36631.2|0
1641397370000|2022-01-05 15:42:50|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|0
1641397380000|2022-01-05 15:43:00|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|0
1641397440000|2022-01-05 15:44:00|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|0
1641397460000|2022-01-05 15:44:20|36655.61|36655.61|36664.09|36664.09|36664.09|36664.09|36655.61|36655.61|0
1641397470000|2022-01-05 15:44:30|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|0
1641397480000|2022-01-05 15:44:40|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|36672.56|0
1641397500000|2022-01-05 15:45:00|36666.95|36666.95|36666.95|36666.95|36666.95|36666.95|36666.95|36666.95|0
1641397580000|2022-01-05 15:46:20|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|0
1641397600000|2022-01-05 15:46:40|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|36649.94|0
1641397680000|2022-01-05 15:48:00|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|36655.61|0
1641397740000|2022-01-05 15:49:00|36650|36650|36647.2|36647.2|36650|36650|36647.2|36647.2|0
1641397850000|2022-01-05 15:50:50|36634.12|36634.12|36634.12|36634.12|36634.12|36634.12|36634.12|36634.12|0
1641397930000|2022-01-05 15:52:10|36628.46|36628.46|36628.46|36628.46|36628.46|36628.46|36628.46|36628.46|0
1641397970000|2022-01-05 15:52:50|36641.53|36641.53|36638.73|36638.73|36641.53|36641.53|36638.73|36638.73|0
1641397990000|2022-01-05 15:53:10|36644.34|36644.34|36644.34|36644.34|36644.34|36644.34|36644.34|36644.34|0
1641398040000|2022-01-05 15:54:00|36650|36650|36650|36650|36650|36650|36650|36650|0
1641398070000|2022-01-05 15:54:30|36655.67|36655.67|36650|36650|36655.67|36655.67|36650|36650|0
1641398090000|2022-01-05 15:54:50|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|36636.93|0
1641398110000|2022-01-05 15:55:10|36642.6|36642.6|36642.6|36642.6|36642.6|36642.6|36642.6|36642.6|0
1641398120000|2022-01-05 15:55:20|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|36648.21|0
1641398160000|2022-01-05 15:56:00|36653.87|36653.87|36653.87|36653.87|36653.87|36653.87|36653.87|36653.87|0
1641398220000|2022-01-05 15:57:00|36659.54|36659.54|36662.35|36662.35|36662.35|36662.35|36659.54|36659.54|0
1641398230000|2022-01-05 15:57:10|36665.15|36665.15|36676.49|36676.49|36676.49|36676.49|36665.15|36665.15|0
1641398260000|2022-01-05 15:57:40|36665.15|36665.15|36682.16|36682.16|36682.16|36682.16|36665.15|36665.15|0
1641398280000|2022-01-05 15:58:00|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|0
1641398300000|2022-01-05 15:58:20|36693.43|36693.43|36693.43|36693.43|36693.43|36693.43|36693.43|36693.43|0
1641398320000|2022-01-05 15:58:40|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|0
1641398340000|2022-01-05 15:59:00|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|0
1641398410000|2022-01-05 16:00:10|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|0
1641398430000|2022-01-05 16:00:30|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|36682.1|0
1641398550000|2022-01-05 16:02:30|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|36687.77|0
1641398570000|2022-01-05 16:02:50|36690.57|36690.57|36690.57|36690.57|36690.57|36690.57|36690.57|36690.57|0
1641398700000|2022-01-05 16:05:00|36693.37|36693.37|36696.18|36696.18|36696.18|36696.18|36693.37|36693.37|0
1641398710000|2022-01-05 16:05:10|36690.51|36690.51|36684.84|36684.84|36690.51|36690.51|36684.84|36684.84|0
1641398770000|2022-01-05 16:06:10|36679.18|36679.18|36679.18|36679.18|36679.18|36679.18|36679.18|36679.18|0
1641398850000|2022-01-05 16:07:30|36673.51|36673.51|36679.18|36679.18|36679.18|36679.18|36673.51|36673.51|0
1641398870000|2022-01-05 16:07:50|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|0
1641398890000|2022-01-05 16:08:10|36662.17|36662.17|36662.17|36662.17|36662.17|36662.17|36662.17|36662.17|0
1641398900000|2022-01-05 16:08:20|36650.84|36650.84|36645.17|36645.17|36650.84|36650.84|36645.17|36645.17|0
1641398920000|2022-01-05 16:08:40|36656.5|36656.5|36669.58|36669.58|36669.58|36669.58|36656.5|36656.5|0
1641398930000|2022-01-05 16:08:50|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|0
1641398960000|2022-01-05 16:09:20|36693.99|36693.99|36693.99|36693.99|36693.99|36693.99|36693.99|36693.99|0
1641399000000|2022-01-05 16:10:00|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|0
1641399030000|2022-01-05 16:10:30|36710.99|36710.99|36705.32|36705.32|36710.99|36710.99|36705.32|36705.32|0
1641399050000|2022-01-05 16:10:50|36699.66|36699.66|36699.66|36699.66|36699.66|36699.66|36699.66|36699.66|0
1641399070000|2022-01-05 16:11:10|36696.85|36696.85|36705.27|36705.27|36705.27|36705.27|36696.85|36696.85|0
1641399110000|2022-01-05 16:11:50|36693.93|36693.93|36693.93|36693.93|36693.93|36693.93|36693.93|36693.93|0
1641399120000|2022-01-05 16:12:00|36699.6|36699.6|36699.6|36699.6|36699.6|36699.6|36699.6|36699.6|0
1641399130000|2022-01-05 16:12:10|36705.27|36705.27|36705.27|36705.27|36705.27|36705.27|36705.27|36705.27|0
1641399170000|2022-01-05 16:12:50|36708.07|36708.07|36708.07|36708.07|36708.07|36708.07|36708.07|36708.07|0
1641399230000|2022-01-05 16:13:50|36721.15|36721.15|36721.15|36721.15|36721.15|36721.15|36721.15|36721.15|0
1641399250000|2022-01-05 16:14:10|36715.48|36715.48|36715.48|36715.48|36715.48|36715.48|36715.48|36715.48|0
1641399320000|2022-01-05 16:15:20|36726.81|36726.81|36715.48|36715.48|36726.81|36726.81|36715.48|36715.48|0
1641399370000|2022-01-05 16:16:10|36721.09|36721.09|36721.09|36721.09|36721.09|36721.09|36721.09|36721.09|0
1641399420000|2022-01-05 16:17:00|36726.7|36726.7|36726.7|36726.7|36726.7|36726.7|36726.7|36726.7|0
1641399430000|2022-01-05 16:17:10|36732.36|36732.36|36732.36|36732.36|36732.36|36732.36|36732.36|36732.36|0
1641399450000|2022-01-05 16:17:30|36737.97|36737.97|36737.97|36737.97|36737.97|36737.97|36737.97|36737.97|0
1641399460000|2022-01-05 16:17:40|36735.17|36735.17|36729.5|36729.5|36735.17|36735.17|36729.5|36729.5|0
1641399470000|2022-01-05 16:17:50|36735.11|36735.11|36735.11|36735.11|36735.11|36735.11|36735.11|36735.11|0
1641399490000|2022-01-05 16:18:10|36722.04|36722.04|36724.9|36724.9|36727.7|36727.7|36722.04|36722.04|0
1641399500000|2022-01-05 16:18:20|36722.09|36722.09|36722.09|36722.09|36722.09|36722.09|36722.09|36722.09|0
1641399550000|2022-01-05 16:19:10|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|0
1641399570000|2022-01-05 16:19:30|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|0
1641399590000|2022-01-05 16:19:50|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|0
1641399610000|2022-01-05 16:20:10|36741.9|36741.9|36741.9|36741.9|36741.9|36741.9|36741.9|36741.9|0
1641399660000|2022-01-05 16:21:00|36736.29|36736.29|36739.1|36739.1|36739.1|36739.1|36736.29|36736.29|0
1641399680000|2022-01-05 16:21:20|36744.77|36744.77|36756.1|36756.1|36756.1|36756.1|36744.77|36744.77|0
1641399760000|2022-01-05 16:22:40|36750.43|36750.43|36744.77|36744.77|36750.43|36750.43|36744.77|36744.77|0
1641399770000|2022-01-05 16:22:50|36739.16|36739.16|36744.77|36744.77|36744.77|36744.77|36739.16|36739.16|0
1641399800000|2022-01-05 16:23:20|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|36739.1|0
1641399850000|2022-01-05 16:24:10|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|0
1641399860000|2022-01-05 16:24:20|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|0
1641399900000|2022-01-05 16:25:00|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|36733.43|0
1641399910000|2022-01-05 16:25:10|36736.24|36736.24|36711.88|36711.88|36736.24|36736.24|36711.88|36711.88|0
1641399920000|2022-01-05 16:25:20|36706.22|36706.22|36700.55|36700.55|36711.88|36711.88|36700.55|36700.55|0
1641399930000|2022-01-05 16:25:30|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|0
1641399950000|2022-01-05 16:25:50|36694.88|36694.88|36694.88|36694.88|36694.88|36694.88|36694.88|36694.88|0
1641399960000|2022-01-05 16:26:00|36689.21|36689.21|36689.21|36689.21|36689.21|36689.21|36689.21|36689.21|0
1641399970000|2022-01-05 16:26:10|36697.63|36697.63|36697.63|36697.63|36697.63|36697.63|36697.63|36697.63|0
1641399980000|2022-01-05 16:26:20|36703.29|36703.29|36701.56|36701.56|36714.63|36714.63|36701.56|36701.56|0
1641400030000|2022-01-05 16:27:10|36695.95|36695.95|36695.95|36695.95|36695.95|36695.95|36695.95|36695.95|0
1641400040000|2022-01-05 16:27:20|36690.28|36690.28|36690.28|36690.28|36690.28|36690.28|36690.28|36690.28|0
1641400050000|2022-01-05 16:27:30|36684.61|36684.61|36667.61|36667.61|36684.61|36684.61|36667.61|36667.61|0
1641400080000|2022-01-05 16:28:00|36673.27|36673.27|36689.15|36689.15|36689.15|36689.15|36673.27|36673.27|0
1641400090000|2022-01-05 16:28:10|36683.54|36683.54|36683.54|36683.54|36683.54|36683.54|36683.54|36683.54|0
1641400110000|2022-01-05 16:28:30|36689.21|36689.21|36706.22|36706.22|36706.22|36706.22|36689.21|36689.21|0
1641400130000|2022-01-05 16:28:50|36714.63|36714.63|36714.63|36714.63|36714.63|36714.63|36714.63|36714.63|0
1641400140000|2022-01-05 16:29:00|36703.29|36703.29|36708.96|36708.96|36708.96|36708.96|36703.29|36703.29|0
1641400160000|2022-01-05 16:29:20|36714.63|36714.63|36717.43|36717.43|36717.43|36717.43|36714.63|36714.63|0
1641400170000|2022-01-05 16:29:30|36723.1|36723.1|36711.77|36711.77|36723.1|36723.1|36711.77|36711.77|0
1641400180000|2022-01-05 16:29:40|36717.43|36717.43|36711.77|36711.77|36728.77|36728.77|36711.77|36711.77|0
1641400190000|2022-01-05 16:29:50|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|0
1641456900000|2022-01-06 08:15:00|35531.09|35531.09|35573.16|35573.16|35573.16|35573.16|35531.09|35531.09|0
1641456910000|2022-01-06 08:15:10|35547.92|35547.92|35558.19|35558.19|35558.19|35558.19|35535.75|35535.75|0
1641456930000|2022-01-06 08:15:30|35552.52|35552.52|35558.13|35558.13|35558.13|35558.13|35541.3|35541.3|0
1641456950000|2022-01-06 08:15:50|35532.88|35532.88|35516.06|35516.06|35535.69|35535.69|35507.64|35507.64|0
1641456960000|2022-01-06 08:16:00|35502.98|35502.98|35528.28|35528.28|35528.28|35528.28|35502.98|35502.98|0
1641456970000|2022-01-06 08:16:10|35539.5|35539.5|35539.5|35539.5|35539.5|35539.5|35539.5|35539.5|0
1641456980000|2022-01-06 08:16:20|35553.53|35553.53|35553.53|35553.53|35553.53|35553.53|35553.53|35553.53|0
1641456990000|2022-01-06 08:16:30|35556.33|35556.33|35556.33|35556.33|35556.33|35556.33|35556.33|35556.33|0
1641457010000|2022-01-06 08:16:50|35561.94|35561.94|35561.94|35561.94|35561.94|35561.94|35561.94|35561.94|0
1641457020000|2022-01-06 08:17:00|35573.16|35573.16|35570.35|35570.35|35573.16|35573.16|35570.35|35570.35|0
1641457030000|2022-01-06 08:17:10|35564.69|35564.69|35564.69|35564.69|35564.69|35564.69|35564.69|35564.69|0
1641457040000|2022-01-06 08:17:20|35578.71|35578.71|35581.51|35581.51|35587.12|35587.12|35578.71|35578.71|0
1641457050000|2022-01-06 08:17:30|35575.91|35575.91|35575.91|35575.91|35575.91|35575.91|35575.91|35575.91|0
1641457060000|2022-01-06 08:17:40|35578.71|35578.71|35575.85|35575.85|35581.51|35581.51|35575.85|35575.85|0
1641457070000|2022-01-06 08:17:50|35584.26|35584.26|35592.68|35592.68|35592.68|35592.68|35575.85|35575.85|0
1641457080000|2022-01-06 08:18:00|35595.48|35595.48|35567.43|35567.43|35595.48|35595.48|35567.43|35567.43|0
1641457090000|2022-01-06 08:18:10|35578.65|35578.65|35584.26|35584.26|35584.26|35584.26|35578.65|35578.65|0
1641457100000|2022-01-06 08:18:20|35581.46|35581.46|35592.79|35592.79|35592.79|35592.79|35581.46|35581.46|0
1641457110000|2022-01-06 08:18:30|35604.01|35604.01|35589.99|35589.99|35606.82|35606.82|35589.99|35589.99|0
1641457120000|2022-01-06 08:18:40|35606.99|35606.99|35618.27|35618.27|35618.27|35618.27|35606.99|35606.99|0
1641457140000|2022-01-06 08:19:00|35629.49|35629.49|35668.71|35668.71|35668.71|35668.71|35629.49|35629.49|0
1641457170000|2022-01-06 08:19:30|35651.71|35651.71|35651.71|35651.71|35651.71|35651.71|35651.71|35651.71|0
1641457180000|2022-01-06 08:19:40|35638.63|35638.63|35661.07|35661.07|35661.07|35661.07|35638.63|35638.63|0
1641457210000|2022-01-06 08:20:10|35672.41|35672.41|35672.41|35672.41|35672.41|35672.41|35672.41|35672.41|0
1641457220000|2022-01-06 08:20:20|35678.08|35678.08|35678.08|35678.08|35678.08|35678.08|35678.08|35678.08|0
1641457230000|2022-01-06 08:20:30|35683.68|35683.68|35678.02|35678.02|35683.68|35683.68|35678.02|35678.02|0
1641457260000|2022-01-06 08:21:00|35697.65|35697.65|35697.65|35697.65|35697.65|35697.65|35697.65|35697.65|0
1641457290000|2022-01-06 08:21:30|35680.65|35680.65|35680.65|35680.65|35680.65|35680.65|35680.65|35680.65|0
1641457300000|2022-01-06 08:21:40|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|0
1641457340000|2022-01-06 08:22:20|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|0
1641457350000|2022-01-06 08:22:30|35624.14|35624.14|35621.34|35621.34|35624.14|35624.14|35621.34|35621.34|0
1641457370000|2022-01-06 08:22:50|35610|35610|35610|35610|35610|35610|35610|35610|0
1641457380000|2022-01-06 08:23:00|35624.03|35624.03|35632.44|35632.44|35632.44|35632.44|35624.03|35624.03|0
1641457400000|2022-01-06 08:23:20|35618.42|35618.42|35646.46|35646.46|35646.46|35646.46|35618.42|35618.42|0
1641457410000|2022-01-06 08:23:30|35635.13|35635.13|35635.13|35635.13|35635.13|35635.13|35635.13|35635.13|0
1641457420000|2022-01-06 08:23:40|35649.15|35649.15|35668.78|35668.78|35668.78|35668.78|35649.15|35649.15|0
1641457430000|2022-01-06 08:23:50|35655.71|35655.71|35655.71|35655.71|35655.71|35655.71|35655.71|35655.71|0
1641457440000|2022-01-06 08:24:00|35661.38|35661.38|35689.72|35689.72|35689.72|35689.72|35661.38|35661.38|0
1641457480000|2022-01-06 08:24:40|35684.05|35684.05|35684.05|35684.05|35684.05|35684.05|35684.05|35684.05|0
1641457490000|2022-01-06 08:24:50|35661.38|35661.38|35661.38|35661.38|35661.38|35661.38|35661.38|35661.38|0
1641457550000|2022-01-06 08:25:50|35652.96|35652.96|35652.96|35652.96|35652.96|35652.96|35652.96|35652.96|0
1641457570000|2022-01-06 08:26:10|35650.16|35650.16|35678.21|35678.21|35678.21|35678.21|35641.74|35641.74|0
1641457580000|2022-01-06 08:26:20|35675.4|35675.4|35697.84|35697.84|35697.84|35697.84|35675.4|35675.4|0
1641457590000|2022-01-06 08:26:30|35686.62|35686.62|35697.84|35697.84|35697.84|35697.84|35669.79|35669.79|0
1641457600000|2022-01-06 08:26:40|35689.43|35689.43|35689.43|35689.43|35689.43|35689.43|35681.01|35681.01|0
1641457610000|2022-01-06 08:26:50|35695.09|35695.09|35647.41|35647.41|35695.09|35695.09|35647.41|35647.41|0
1641457620000|2022-01-06 08:27:00|35664.24|35664.24|35664.12|35664.12|35675.46|35675.46|35661.44|35661.44|0
1641457630000|2022-01-06 08:27:10|35652.79|35652.79|35652.79|35652.79|35652.79|35652.79|35652.79|35652.79|0
1641457640000|2022-01-06 08:27:20|35647.12|35647.12|35635.9|35635.9|35647.12|35647.12|35635.9|35635.9|0
1641457650000|2022-01-06 08:27:30|35630.29|35630.29|35621.88|35621.88|35630.29|35630.29|35621.88|35621.88|0
1641457660000|2022-01-06 08:27:40|35616.27|35616.27|35655.48|35655.48|35655.48|35655.48|35616.27|35616.27|0
1641457670000|2022-01-06 08:27:50|35638.65|35638.65|35632.98|35632.98|35638.65|35638.65|35632.98|35632.98|0
1641457680000|2022-01-06 08:28:00|35619.91|35619.91|35619.91|35619.91|35619.91|35619.91|35619.91|35619.91|0
1641457690000|2022-01-06 08:28:10|35645.15|35645.15|35656.37|35656.37|35656.37|35656.37|35645.15|35645.15|0
1641457720000|2022-01-06 08:28:40|35662.04|35662.04|35596.62|35596.62|35662.04|35662.04|35596.62|35596.62|0
1641457730000|2022-01-06 08:28:50|35590.95|35590.95|35520.83|35520.83|35590.95|35590.95|35520.83|35520.83|0
1641457740000|2022-01-06 08:29:00|35532.05|35532.05|35565.71|35565.71|35607.78|35607.78|35532.05|35532.05|0
1641457750000|2022-01-06 08:29:10|35568.51|35568.51|35562.9|35562.9|35568.51|35568.51|35562.9|35562.9|0
1641457760000|2022-01-06 08:29:20|35568.51|35568.51|35568.51|35568.51|35568.51|35568.51|35568.51|35568.51|0
1641457770000|2022-01-06 08:29:30|35537.66|35537.66|35492.78|35492.78|35543.27|35543.27|35481.45|35481.45|0
1641457780000|2022-01-06 08:29:40|35495.59|35495.59|35515.22|35515.22|35515.22|35515.22|35495.59|35495.59|0
1641457790000|2022-01-06 08:29:50|35520.89|35520.89|35520.89|35520.89|35520.89|35520.89|35520.89|35520.89|0
1641457800000|2022-01-06 08:30:00|35548.94|35548.94|35514.32|35514.32|35548.94|35548.94|35514.32|35514.32|0
1641457810000|2022-01-06 08:30:10|35528.34|35528.34|35528.34|35528.34|35528.34|35528.34|35528.34|35528.34|0
1641457820000|2022-01-06 08:30:20|35536.75|35536.75|35548.09|35548.09|35567.72|35567.72|35528.34|35528.34|0
1641457830000|2022-01-06 08:30:30|35553.7|35553.7|35565.04|35565.04|35565.04|35565.04|35553.7|35553.7|0
1641457850000|2022-01-06 08:30:50|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|0
1641457860000|2022-01-06 08:31:00|35582.04|35582.04|35589.45|35589.45|35595.11|35595.11|35582.04|35582.04|0
1641457870000|2022-01-06 08:31:10|35586.64|35586.64|35578.23|35578.23|35586.64|35586.64|35578.23|35578.23|0
1641457880000|2022-01-06 08:31:20|35552.98|35552.98|35572.68|35572.68|35572.68|35572.68|35547.43|35547.43|0
1641457890000|2022-01-06 08:31:30|35547.43|35547.43|35564.26|35564.26|35564.26|35564.26|35547.43|35547.43|0
1641457900000|2022-01-06 08:31:40|35553.04|35553.04|35550.24|35550.24|35553.04|35553.04|35539.02|35539.02|0
1641457910000|2022-01-06 08:31:50|35553.04|35553.04|35536.16|35536.16|35553.04|35553.04|35536.16|35536.16|0
1641457930000|2022-01-06 08:32:10|35541.77|35541.77|35555.79|35555.79|35555.79|35555.79|35538.96|35538.96|0
1641457940000|2022-01-06 08:32:20|35550.12|35550.12|35550.12|35550.12|35550.12|35550.12|35550.12|35550.12|0
1641457950000|2022-01-06 08:32:30|35561.34|35561.34|35583.84|35583.84|35583.84|35583.84|35561.34|35561.34|0
1641457960000|2022-01-06 08:32:40|35586.64|35586.64|35589.45|35589.45|35589.45|35589.45|35581.03|35581.03|0
1641457980000|2022-01-06 08:33:00|35595.06|35595.06|35552.75|35552.75|35595.06|35595.06|35549.95|35549.95|0
1641457990000|2022-01-06 08:33:10|35555.56|35555.56|35555.56|35555.56|35555.56|35555.56|35555.56|35555.56|0
1641458000000|2022-01-06 08:33:20|35572.56|35572.56|35572.56|35572.56|35572.56|35572.56|35572.56|35572.56|0
1641458020000|2022-01-06 08:33:40|35578.23|35578.23|35567.01|35567.01|35578.23|35578.23|35567.01|35567.01|0
1641458030000|2022-01-06 08:33:50|35564.2|35564.2|35564.2|35564.2|35564.2|35564.2|35558.59|35558.59|0
1641458040000|2022-01-06 08:34:00|35575.42|35575.42|35583.9|35583.9|35583.9|35583.9|35561.4|35561.4|0
1641458050000|2022-01-06 08:34:10|35589.56|35589.56|35589.56|35589.56|35589.56|35589.56|35589.56|35589.56|0
1641458060000|2022-01-06 08:34:20|35583.95|35583.95|35595.17|35595.17|35600.78|35600.78|35583.95|35583.95|0
1641458070000|2022-01-06 08:34:30|35589.5|35589.5|35572.68|35572.68|35595.11|35595.11|35572.68|35572.68|0
1641458080000|2022-01-06 08:34:40|35581.09|35581.09|35572.68|35572.68|35600.72|35600.72|35572.68|35572.68|0
1641458090000|2022-01-06 08:34:50|35558.65|35558.65|35572.62|35572.62|35583.84|35583.84|35552.98|35552.98|0
1641458100000|2022-01-06 08:35:00|35566.95|35566.95|35558.36|35558.36|35575.36|35575.36|35558.36|35558.36|0
1641458110000|2022-01-06 08:35:10|35561.17|35561.17|35569.75|35569.75|35575.42|35575.42|35552.75|35552.75|0
1641458120000|2022-01-06 08:35:20|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|0
1641458130000|2022-01-06 08:35:30|35586.58|35586.58|35569.75|35569.75|35589.39|35589.39|35569.75|35569.75|0
1641458140000|2022-01-06 08:35:40|35564.09|35564.09|35569.7|35569.7|35572.5|35572.5|35564.09|35564.09|0
1641458170000|2022-01-06 08:36:10|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|35575.36|0
1641458180000|2022-01-06 08:36:20|35578.17|35578.17|35575.36|35575.36|35578.17|35578.17|35575.36|35575.36|0
1641458210000|2022-01-06 08:36:50|35561.34|35561.34|35555.61|35555.61|35566.95|35566.95|35555.61|35555.61|0
1641458220000|2022-01-06 08:37:00|35558.42|35558.42|35552.75|35552.75|35558.42|35558.42|35552.75|35552.75|0
1641458230000|2022-01-06 08:37:10|35541.53|35541.53|35555.56|35555.56|35555.56|35555.56|35541.53|35541.53|0
1641458250000|2022-01-06 08:37:30|35538.55|35538.55|35527.22|35527.22|35538.55|35538.55|35527.22|35527.22|0
1641458280000|2022-01-06 08:38:00|35521.55|35521.55|35527.22|35527.22|35527.22|35527.22|35521.55|35521.55|0
1641458290000|2022-01-06 08:38:10|35530.02|35530.02|35530.02|35530.02|35530.02|35530.02|35530.02|35530.02|0
1641458300000|2022-01-06 08:38:20|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|0
1641458330000|2022-01-06 08:38:50|35535.69|35535.69|35541.3|35541.3|35541.3|35541.3|35535.69|35535.69|0
1641458340000|2022-01-06 08:39:00|35544.1|35544.1|35549.77|35549.77|35549.77|35549.77|35544.1|35544.1|0
1641458350000|2022-01-06 08:39:10|35566.77|35566.77|35566.77|35566.77|35566.77|35566.77|35566.77|35566.77|0
1641458370000|2022-01-06 08:39:30|35569.58|35569.58|35569.58|35569.58|35569.58|35569.58|35569.58|35569.58|0
1641458390000|2022-01-06 08:39:50|35582.65|35582.65|35582.65|35582.65|35582.65|35582.65|35582.65|35582.65|0
1641458400000|2022-01-06 08:40:00|35585.46|35585.46|35574.12|35574.12|35585.46|35585.46|35574.12|35574.12|0
1641458420000|2022-01-06 08:40:20|35591.13|35591.13|35596.79|35596.79|35596.79|35596.79|35591.13|35591.13|0
1641458430000|2022-01-06 08:40:30|35591.13|35591.13|35591.13|35591.13|35591.13|35591.13|35591.13|35591.13|0
1641458440000|2022-01-06 08:40:40|35585.46|35585.46|35585.46|35585.46|35585.46|35585.46|35585.46|35585.46|0
1641458450000|2022-01-06 08:40:50|35568.63|35568.63|35554.61|35554.61|35568.63|35568.63|35543.39|35543.39|0
1641458460000|2022-01-06 08:41:00|35528.46|35528.46|35534.07|35534.07|35534.07|35534.07|35528.46|35528.46|0
1641458490000|2022-01-06 08:41:30|35539.73|35539.73|35578.96|35578.96|35578.96|35578.96|35539.73|35539.73|0
1641458520000|2022-01-06 08:42:00|35584.63|35584.63|35587.49|35587.49|35590.29|35590.29|35584.63|35584.63|0
1641458540000|2022-01-06 08:42:20|35593.16|35593.16|35618.58|35618.58|35618.58|35618.58|35593.16|35593.16|0
1641458580000|2022-01-06 08:43:00|35607.24|35607.24|35607.24|35607.24|35607.24|35607.24|35607.24|35607.24|0
1641458590000|2022-01-06 08:43:10|35595.9|35595.9|35604.32|35604.32|35604.32|35604.32|35595.9|35595.9|0
1641458600000|2022-01-06 08:43:20|35593.1|35593.1|35593.1|35593.1|35593.1|35593.1|35593.1|35593.1|0
1641458620000|2022-01-06 08:43:40|35598.77|35598.77|35598.77|35598.77|35598.77|35598.77|35598.77|35598.77|0
1641458630000|2022-01-06 08:43:50|35604.43|35604.43|35604.43|35604.43|35604.43|35604.43|35604.43|35604.43|0
1641458640000|2022-01-06 08:44:00|35598.77|35598.77|35567.86|35567.86|35598.77|35598.77|35567.86|35567.86|0
1641458650000|2022-01-06 08:44:10|35554.78|35554.78|35577.22|35577.22|35577.22|35577.22|35554.78|35554.78|0
1641458660000|2022-01-06 08:44:20|35588.44|35588.44|35582.83|35582.83|35588.44|35588.44|35580.02|35580.02|0
1641458670000|2022-01-06 08:44:30|35571.49|35571.49|35571.49|35571.49|35571.49|35571.49|35571.49|35571.49|0
1641458680000|2022-01-06 08:44:40|35565.88|35565.88|35565.88|35565.88|35565.88|35565.88|35565.88|35565.88|0
1641458690000|2022-01-06 08:44:50|35571.49|35571.49|35568.69|35568.69|35571.49|35571.49|35557.47|35557.47|0
1641458700000|2022-01-06 08:45:00|35571.49|35571.49|35571.49|35571.49|35577.1|35577.1|35571.49|35571.49|0
1641458710000|2022-01-06 08:45:10|35577.16|35577.16|35588.5|35588.5|35588.5|35588.5|35577.16|35577.16|0
1641458720000|2022-01-06 08:45:20|35594.17|35594.17|35588.5|35588.5|35594.17|35594.17|35588.5|35588.5|0
1641458730000|2022-01-06 08:45:30|35594.11|35594.11|35594.11|35594.11|35594.11|35594.11|35594.11|35594.11|0
1641458760000|2022-01-06 08:46:00|35596.91|35596.91|35596.91|35596.91|35596.91|35596.91|35596.91|35596.91|0
1641458770000|2022-01-06 08:46:10|35599.72|35599.72|35599.72|35599.72|35599.72|35599.72|35599.72|35599.72|0
1641458780000|2022-01-06 08:46:20|35605.33|35605.33|35605.33|35605.33|35605.33|35605.33|35605.33|35605.33|0
1641458790000|2022-01-06 08:46:30|35610.94|35610.94|35610.94|35610.94|35610.94|35610.94|35610.94|35610.94|0
1641458810000|2022-01-06 08:46:50|35608.13|35608.13|35605.33|35605.33|35608.13|35608.13|35605.33|35605.33|0
1641458820000|2022-01-06 08:47:00|35619.35|35619.35|35619.35|35619.35|35630.69|35630.69|35619.35|35619.35|0
1641458830000|2022-01-06 08:47:10|35613.68|35613.68|35613.68|35613.68|35613.68|35613.68|35613.68|35613.68|0
1641458840000|2022-01-06 08:47:20|35619.35|35619.35|35619.35|35619.35|35619.35|35619.35|35619.35|35619.35|0
1641458850000|2022-01-06 08:47:30|35624.96|35624.96|35616.54|35616.54|35630.57|35630.57|35616.54|35616.54|0
1641458870000|2022-01-06 08:47:50|35610.88|35610.88|35630.51|35630.51|35630.51|35630.51|35610.88|35610.88|0
1641458880000|2022-01-06 08:48:00|35638.92|35638.92|35639.04|35639.04|35650.26|35650.26|35633.43|35633.43|0
1641458890000|2022-01-06 08:48:10|35627.82|35627.82|35637.98|35637.98|35662.39|35662.39|35627.82|35627.82|0
1641458900000|2022-01-06 08:48:20|35646.39|35646.39|35652|35652|35660.41|35660.41|35646.39|35646.39|0
1641458910000|2022-01-06 08:48:30|35635.17|35635.17|35629.5|35629.5|35635.17|35635.17|35629.5|35629.5|0
1641458920000|2022-01-06 08:48:40|35618.28|35618.28|35612.56|35612.56|35618.28|35618.28|35604.14|35604.14|0
1641458930000|2022-01-06 08:48:50|35606.89|35606.89|35606.89|35606.89|35606.89|35606.89|35606.89|35606.89|0
1641458940000|2022-01-06 08:49:00|35612.56|35612.56|35618.23|35618.23|35618.23|35618.23|35612.56|35612.56|0
1641458950000|2022-01-06 08:49:10|35631.3|35631.3|35631.3|35631.3|35631.3|35631.3|35631.3|35631.3|0
1641458960000|2022-01-06 08:49:20|35625.69|35625.69|35620.02|35620.02|35625.69|35625.69|35620.02|35620.02|0
1641459010000|2022-01-06 08:50:10|35622.83|35622.83|35634.16|35634.16|35634.16|35634.16|35622.83|35622.83|0
1641459020000|2022-01-06 08:50:20|35622.94|35622.94|35617.28|35617.28|35622.94|35622.94|35617.28|35617.28|0
1641459050000|2022-01-06 08:50:50|35634.1|35634.1|35614.24|35614.24|35634.1|35634.1|35614.24|35614.24|0
1641459060000|2022-01-06 08:51:00|35642.29|35642.29|35622.65|35622.65|35642.29|35642.29|35622.65|35622.65|0
1641459070000|2022-01-06 08:51:10|35616.98|35616.98|35616.98|35616.98|35616.98|35616.98|35616.98|35616.98|0
1641459090000|2022-01-06 08:51:30|35611.32|35611.32|35611.32|35611.32|35611.32|35611.32|35611.32|35611.32|0
1641459100000|2022-01-06 08:51:40|35619.73|35619.73|35619.73|35619.73|35619.73|35619.73|35619.73|35619.73|0
1641459120000|2022-01-06 08:52:00|35628.14|35628.14|35622.53|35622.53|35628.14|35628.14|35622.53|35622.53|0
1641459130000|2022-01-06 08:52:10|35596.39|35596.39|35596.39|35596.39|35596.39|35596.39|35596.39|35596.39|0
1641459140000|2022-01-06 08:52:20|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|0
1641459150000|2022-01-06 08:52:30|35599.19|35599.19|35599.19|35599.19|35599.19|35599.19|35599.19|35599.19|0
1641459160000|2022-01-06 08:52:40|35593.52|35593.52|35599.19|35599.19|35599.19|35599.19|35593.52|35593.52|0
1641459180000|2022-01-06 08:53:00|35590.78|35590.78|35621.63|35621.63|35621.63|35621.63|35590.78|35590.78|0
1641459190000|2022-01-06 08:53:10|35608.55|35608.55|35602.89|35602.89|35608.55|35608.55|35602.89|35602.89|0
1641459200000|2022-01-06 08:53:20|35597.28|35597.28|35597.28|35597.28|35597.28|35597.28|35597.28|35597.28|0
1641459210000|2022-01-06 08:53:30|35580.27|35580.27|35580.27|35580.27|35580.27|35580.27|35580.27|35580.27|0
1641459220000|2022-01-06 08:53:40|35574.66|35574.66|35549.3|35549.3|35574.66|35574.66|35549.3|35549.3|0
1641459250000|2022-01-06 08:54:10|35543.64|35543.64|35554.91|35554.91|35560.46|35560.46|35543.64|35543.64|0
1641459260000|2022-01-06 08:54:20|35560.52|35560.52|35560.52|35560.52|35560.52|35560.52|35560.52|35560.52|0
1641459270000|2022-01-06 08:54:30|35571.74|35571.74|35574.55|35574.55|35574.55|35574.55|35571.74|35571.74|0
1641459290000|2022-01-06 08:54:50|35580.21|35580.21|35580.21|35580.21|35580.21|35580.21|35580.21|35580.21|0
1641459300000|2022-01-06 08:55:00|35585.88|35585.88|35574.55|35574.55|35585.88|35585.88|35574.55|35574.55|0
1641459310000|2022-01-06 08:55:10|35571.74|35571.74|35571.74|35571.74|35571.74|35571.74|35571.74|35571.74|0
1641459320000|2022-01-06 08:55:20|35588.75|35588.75|35594.41|35594.41|35594.41|35594.41|35588.75|35588.75|0
1641459340000|2022-01-06 08:55:40|35583.19|35583.19|35577.53|35577.53|35583.19|35583.19|35577.53|35577.53|0
1641459350000|2022-01-06 08:55:50|35555.09|35555.09|35597.28|35597.28|35597.28|35597.28|35555.09|35555.09|0
1641459370000|2022-01-06 08:56:10|35614.28|35614.28|35608.61|35608.61|35614.28|35614.28|35608.61|35608.61|0
1641459380000|2022-01-06 08:56:20|35588.98|35588.98|35600.2|35600.2|35600.2|35600.2|35588.98|35588.98|0
1641459390000|2022-01-06 08:56:30|35594.53|35594.53|35607.6|35607.6|35607.6|35607.6|35594.53|35594.53|0
1641459400000|2022-01-06 08:56:40|35596.27|35596.27|35616.02|35616.02|35616.02|35616.02|35596.27|35596.27|0
1641459410000|2022-01-06 08:56:50|35607.6|35607.6|35602|35602|35610.41|35610.41|35602|35602|0
1641459420000|2022-01-06 08:57:00|35610.41|35610.41|35613.21|35613.21|35613.21|35613.21|35607.55|35607.55|0
1641459430000|2022-01-06 08:57:10|35596.21|35596.21|35590.54|35590.54|35596.21|35596.21|35590.54|35590.54|0
1641459440000|2022-01-06 08:57:20|35573.54|35573.54|35573.54|35573.54|35573.54|35573.54|35573.54|35573.54|0
1641459450000|2022-01-06 08:57:30|35584.87|35584.87|35584.87|35584.87|35584.87|35584.87|35584.87|35584.87|0
1641459460000|2022-01-06 08:57:40|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|0
1641459480000|2022-01-06 08:58:00|35607.55|35607.55|35607.55|35607.55|35607.55|35607.55|35607.55|35607.55|0
1641459500000|2022-01-06 08:58:20|35596.21|35596.21|35613.21|35613.21|35613.21|35613.21|35596.21|35596.21|0
1641459510000|2022-01-06 08:58:30|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|35604.8|0
1641459520000|2022-01-06 08:58:40|35602|35602|35613.33|35613.33|35613.33|35613.33|35602|35602|0
1641459540000|2022-01-06 08:59:00|35624.55|35624.55|35624.55|35624.55|35624.55|35624.55|35624.55|35624.55|0
1641459570000|2022-01-06 08:59:30|35618.88|35618.88|35618.88|35618.88|35618.88|35618.88|35618.88|35618.88|0
1641459580000|2022-01-06 08:59:40|35621.69|35621.69|35621.69|35621.69|35621.69|35621.69|35621.69|35621.69|0
1641459590000|2022-01-06 08:59:50|35613.27|35613.27|35618.94|35618.94|35618.94|35618.94|35613.27|35613.27|0
1641459600000|2022-01-06 09:00:00|35613.27|35613.27|35613.27|35613.27|35613.27|35613.27|35613.27|35613.27|0
1641459610000|2022-01-06 09:00:10|35607.66|35607.66|35607.66|35607.66|35607.66|35607.66|35607.66|35607.66|0
1641459640000|2022-01-06 09:00:40|35613.27|35613.27|35624.49|35624.49|35624.49|35624.49|35613.27|35613.27|0
1641459650000|2022-01-06 09:00:50|35630.16|35630.16|35630.16|35630.16|35630.16|35630.16|35630.16|35630.16|0
1641459660000|2022-01-06 09:01:00|35621.75|35621.75|35624.55|35624.55|35624.55|35624.55|35621.75|35621.75|0
1641459670000|2022-01-06 09:01:10|35630.22|35630.22|35630.22|35630.22|35630.22|35630.22|35630.22|35630.22|0
1641459680000|2022-01-06 09:01:20|35621.8|35621.8|35619|35619|35621.8|35621.8|35619|35619|0
1641459690000|2022-01-06 09:01:30|35607.66|35607.66|35602|35602|35607.66|35607.66|35602|35602|0
1641459700000|2022-01-06 09:01:40|35604.8|35604.8|35610.41|35610.41|35610.41|35610.41|35604.8|35604.8|0
1641459710000|2022-01-06 09:01:50|35607.6|35607.6|35607.6|35607.6|35607.6|35607.6|35602|35602|0
1641459720000|2022-01-06 09:02:00|35590.6|35590.6|35601.94|35601.94|35601.94|35601.94|35590.6|35590.6|0
1641459730000|2022-01-06 09:02:10|35607.6|35607.6|35607.6|35607.6|35607.6|35607.6|35607.6|35607.6|0
1641459750000|2022-01-06 09:02:30|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|0
1641459760000|2022-01-06 09:02:40|35604.74|35604.74|35604.74|35604.74|35604.74|35604.74|35604.74|35604.74|0
1641459780000|2022-01-06 09:03:00|35601.94|35601.94|35590.6|35590.6|35601.94|35601.94|35590.6|35590.6|0
1641459800000|2022-01-06 09:03:20|35584.93|35584.93|35584.93|35584.93|35584.93|35584.93|35584.93|35584.93|0
1641459810000|2022-01-06 09:03:30|35579.27|35579.27|35559.51|35559.51|35579.27|35579.27|35559.51|35559.51|0
1641459830000|2022-01-06 09:03:50|35553.85|35553.85|35542.51|35542.51|35553.85|35553.85|35542.51|35542.51|0
1641459840000|2022-01-06 09:04:00|35545.32|35545.32|35533.98|35533.98|35545.32|35545.32|35533.98|35533.98|0
1641459850000|2022-01-06 09:04:10|35511.31|35511.31|35511.31|35511.31|35511.31|35511.31|35511.31|35511.31|0
1641459860000|2022-01-06 09:04:20|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|0
1641459880000|2022-01-06 09:04:40|35519.78|35519.78|35506.71|35506.71|35519.78|35519.78|35506.71|35506.71|0
1641459900000|2022-01-06 09:05:00|35518.04|35518.04|35518.04|35518.04|35518.04|35518.04|35518.04|35518.04|0
1641459910000|2022-01-06 09:05:10|35520.85|35520.85|35515.24|35515.24|35523.65|35523.65|35515.24|35515.24|0
1641459940000|2022-01-06 09:05:40|35526.57|35526.57|35532.18|35532.18|35532.18|35532.18|35526.57|35526.57|0
1641459970000|2022-01-06 09:06:10|35537.85|35537.85|35537.85|35537.85|35537.85|35537.85|35537.85|35537.85|0
1641459990000|2022-01-06 09:06:30|35526.51|35526.51|35532.18|35532.18|35532.18|35532.18|35526.51|35526.51|0
1641460010000|2022-01-06 09:06:50|35526.51|35526.51|35526.51|35526.51|35526.51|35526.51|35526.51|35526.51|0
1641460070000|2022-01-06 09:07:50|35518.1|35518.1|35518.1|35518.1|35518.1|35518.1|35518.1|35518.1|0
1641460100000|2022-01-06 09:08:20|35523.77|35523.77|35523.77|35523.77|35523.77|35523.77|35523.77|35523.77|0
1641460110000|2022-01-06 09:08:30|35529.38|35529.38|35529.38|35529.38|35529.38|35529.38|35526.57|35526.57|0
1641460120000|2022-01-06 09:08:40|35535.05|35535.05|35535.05|35535.05|35535.05|35535.05|35535.05|35535.05|0
1641460130000|2022-01-06 09:08:50|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|0
1641460150000|2022-01-06 09:09:10|35546.32|35546.32|35540.71|35540.71|35546.32|35546.32|35540.71|35540.71|0
1641460170000|2022-01-06 09:09:30|35566.86|35566.86|35579.94|35579.94|35579.94|35579.94|35566.86|35566.86|0
1641460200000|2022-01-06 09:10:00|35585.55|35585.55|35585.55|35585.55|35585.55|35585.55|35585.55|35585.55|0
1641460210000|2022-01-06 09:10:10|35596.88|35596.88|35596.88|35596.88|35596.88|35596.88|35596.88|35596.88|0
1641460280000|2022-01-06 09:11:20|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|0
1641460290000|2022-01-06 09:11:30|35616.69|35616.69|35616.69|35616.69|35616.69|35616.69|35616.69|35616.69|0
1641460320000|2022-01-06 09:12:00|35622.36|35622.36|35633.7|35633.7|35633.7|35633.7|35622.36|35622.36|0
1641460340000|2022-01-06 09:12:20|35622.48|35622.48|35616.87|35616.87|35622.48|35622.48|35594.43|35594.43|0
1641460350000|2022-01-06 09:12:30|35622.48|35622.48|35633.7|35633.7|35636.5|35636.5|35619.67|35619.67|0
1641460360000|2022-01-06 09:12:40|35619.67|35619.67|35622.48|35622.48|35622.48|35622.48|35619.67|35619.67|0
1641460370000|2022-01-06 09:12:50|35628.09|35628.09|35628.09|35628.09|35628.09|35628.09|35628.09|35628.09|0
1641460420000|2022-01-06 09:13:40|35622.42|35622.42|35622.42|35622.42|35622.42|35622.42|35622.42|35622.42|0
1641460450000|2022-01-06 09:14:10|35625.22|35625.22|35668.43|35668.43|35668.43|35668.43|35619.61|35619.61|0
1641460460000|2022-01-06 09:14:20|35674.1|35674.1|35640.44|35640.44|35674.1|35674.1|35634.84|35634.84|0
1641460470000|2022-01-06 09:14:30|35634.84|35634.84|35637.64|35637.64|35637.64|35637.64|35620.81|35620.81|0
1641460480000|2022-01-06 09:14:40|35623.62|35623.62|35626.42|35626.42|35626.42|35626.42|35606.79|35606.79|0
1641460510000|2022-01-06 09:15:10|35632.09|35632.09|35632.09|35632.09|35632.09|35632.09|35632.09|35632.09|0
1641460550000|2022-01-06 09:15:50|35658.24|35658.24|35658.24|35658.24|35658.24|35658.24|35658.24|35658.24|0
1641460560000|2022-01-06 09:16:00|35663.91|35663.91|35691.95|35691.95|35691.95|35691.95|35663.91|35663.91|0
1641460590000|2022-01-06 09:16:30|35672.32|35672.32|35649.88|35649.88|35672.32|35672.32|35644.27|35644.27|0
1641460600000|2022-01-06 09:16:40|35652.69|35652.69|35647.14|35647.14|35661.16|35661.16|35633.11|35633.11|0
1641460610000|2022-01-06 09:16:50|35641.47|35641.47|35618.91|35618.91|35641.47|35641.47|35618.91|35618.91|0
1641460620000|2022-01-06 09:17:00|35624.52|35624.52|35638.55|35638.55|35638.55|35638.55|35624.52|35624.52|0
1641460630000|2022-01-06 09:17:10|35644.16|35644.16|35646.96|35646.96|35646.96|35646.96|35627.33|35627.33|0
1641460640000|2022-01-06 09:17:20|35658.18|35658.18|35672.2|35672.2|35672.2|35672.2|35658.18|35658.18|0
1641460650000|2022-01-06 09:17:30|35675.01|35675.01|35686.34|35686.34|35686.34|35686.34|35675.01|35675.01|0
1641460660000|2022-01-06 09:17:40|35680.68|35680.68|35686.34|35686.34|35689.15|35689.15|35680.68|35680.68|0
1641460680000|2022-01-06 09:18:00|35683.54|35683.54|35658.24|35658.24|35683.54|35683.54|35658.24|35658.24|0
1641460690000|2022-01-06 09:18:10|35666.65|35666.65|35666.65|35666.65|35666.65|35666.65|35661.04|35661.04|0
1641460700000|2022-01-06 09:18:20|35661.04|35661.04|35655.43|35655.43|35661.04|35661.04|35644.21|35644.21|0
1641460710000|2022-01-06 09:18:30|35649.82|35649.82|35660.98|35660.98|35666.65|35666.65|35649.82|35649.82|0
1641460760000|2022-01-06 09:19:20|35655.32|35655.32|35660.98|35660.98|35660.98|35660.98|35655.32|35655.32|0
1641460780000|2022-01-06 09:19:40|35666.65|35666.65|35666.65|35666.65|35666.65|35666.65|35666.65|35666.65|0
1641460790000|2022-01-06 09:19:50|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|0
1641460800000|2022-01-06 09:20:00|35655.43|35655.43|35638.6|35638.6|35655.43|35655.43|35638.6|35638.6|0
1641460860000|2022-01-06 09:21:00|35621.78|35621.78|35621.78|35621.78|35621.78|35621.78|35621.78|35621.78|0
1641460880000|2022-01-06 09:21:20|35624.58|35624.58|35616.17|35616.17|35624.58|35624.58|35604.95|35604.95|0
1641460890000|2022-01-06 09:21:30|35603.09|35603.09|35597.48|35597.48|35608.7|35608.7|35597.48|35597.48|0
1641460900000|2022-01-06 09:21:40|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|0
1641460910000|2022-01-06 09:21:50|35622.73|35622.73|35625.53|35625.53|35625.53|35625.53|35622.73|35622.73|0
1641460920000|2022-01-06 09:22:00|35605.9|35605.9|35605.9|35605.9|35605.9|35605.9|35605.9|35605.9|0
1641460930000|2022-01-06 09:22:10|35619.92|35619.92|35608.7|35608.7|35619.92|35619.92|35608.7|35608.7|0
1641460940000|2022-01-06 09:22:20|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|0
1641460950000|2022-01-06 09:22:30|35597.48|35597.48|35563.04|35563.04|35597.48|35597.48|35554.56|35554.56|0
1641460960000|2022-01-06 09:22:40|35560.23|35560.23|35563.04|35563.04|35563.04|35563.04|35560.23|35560.23|0
1641460970000|2022-01-06 09:22:50|35568.65|35568.65|35571.45|35571.45|35571.45|35571.45|35568.65|35568.65|0
1641460980000|2022-01-06 09:23:00|35579.86|35579.86|35585.53|35585.53|35585.53|35585.53|35579.86|35579.86|0
1641460990000|2022-01-06 09:23:10|35591.2|35591.2|35610.89|35610.89|35610.89|35610.89|35591.2|35591.2|0
1641461000000|2022-01-06 09:23:20|35605.22|35605.22|35582.73|35582.73|35605.22|35605.22|35582.73|35582.73|0
1641461020000|2022-01-06 09:23:40|35577.06|35577.06|35577.06|35577.06|35577.06|35577.06|35577.06|35577.06|0
1641461040000|2022-01-06 09:24:00|35574.25|35574.25|35574.25|35574.25|35574.25|35574.25|35574.25|35574.25|0
1641461050000|2022-01-06 09:24:10|35585.59|35585.59|35571.57|35571.57|35585.59|35585.59|35571.57|35571.57|0
1641461060000|2022-01-06 09:24:20|35560.23|35560.23|35543.23|35543.23|35560.23|35560.23|35543.23|35543.23|0
1641461090000|2022-01-06 09:24:50|35537.56|35537.56|35556.3|35556.3|35556.3|35556.3|35537.56|35537.56|0
1641461100000|2022-01-06 09:25:00|35561.97|35561.97|35567.58|35567.58|35567.58|35567.58|35561.97|35561.97|0
1641461130000|2022-01-06 09:25:30|35564.77|35564.77|35556.24|35556.24|35567.58|35567.58|35556.24|35556.24|0
1641461150000|2022-01-06 09:25:50|35561.91|35561.91|35561.91|35561.91|35561.91|35561.91|35561.91|35561.91|0
1641461160000|2022-01-06 09:26:00|35564.72|35564.72|35561.91|35561.91|35564.72|35564.72|35561.91|35561.91|0
1641461170000|2022-01-06 09:26:10|35553.5|35553.5|35559.11|35559.11|35559.11|35559.11|35553.5|35553.5|0
1641461190000|2022-01-06 09:26:30|35553.5|35553.5|35545.08|35545.08|35553.5|35553.5|35545.08|35545.08|0
1641461210000|2022-01-06 09:26:50|35550.75|35550.75|35556.42|35556.42|35556.42|35556.42|35550.75|35550.75|0
1641461220000|2022-01-06 09:27:00|35559.22|35559.22|35559.22|35559.22|35559.22|35559.22|35559.22|35559.22|0
1641461240000|2022-01-06 09:27:20|35553.56|35553.56|35547.89|35547.89|35553.56|35553.56|35547.89|35547.89|0
1641461260000|2022-01-06 09:27:40|35545.08|35545.08|35556.3|35556.3|35556.3|35556.3|35545.08|35545.08|0
1641461270000|2022-01-06 09:27:50|35561.91|35561.91|35573.25|35573.25|35573.25|35573.25|35561.91|35561.91|0
1641461280000|2022-01-06 09:28:00|35578.86|35578.86|35587.33|35587.33|35587.33|35587.33|35578.86|35578.86|0
1641461320000|2022-01-06 09:28:40|35581.66|35581.66|35581.66|35581.66|35581.66|35581.66|35581.66|35581.66|0
1641461330000|2022-01-06 09:28:50|35568.59|35568.59|35568.59|35568.59|35568.59|35568.59|35568.59|35568.59|0
1641461340000|2022-01-06 09:29:00|35565.78|35565.78|35577.06|35577.06|35577.06|35577.06|35565.78|35565.78|0
1641461350000|2022-01-06 09:29:10|35582.67|35582.67|35585.47|35585.47|35585.47|35585.47|35582.67|35582.67|0
1641461360000|2022-01-06 09:29:20|35591.14|35591.14|35577|35577|35593.95|35593.95|35577|35577|0
1641461380000|2022-01-06 09:29:40|35571.33|35571.33|35571.33|35571.33|35571.33|35571.33|35571.33|35571.33|0
1641461390000|2022-01-06 09:29:50|35597.48|35597.48|35591.81|35591.81|35597.48|35597.48|35591.81|35591.81|0
1641461410000|2022-01-06 09:30:10|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|0
1641461420000|2022-01-06 09:30:20|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|0
1641461430000|2022-01-06 09:30:30|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|0
1641461450000|2022-01-06 09:30:50|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|0
1641461460000|2022-01-06 09:31:00|35594.68|35594.68|35600.29|35600.29|35600.29|35600.29|35594.68|35594.68|0
1641461480000|2022-01-06 09:31:20|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|0
1641461500000|2022-01-06 09:31:40|35600.29|35600.29|35600.29|35600.29|35600.29|35600.29|35600.29|35600.29|0
1641461510000|2022-01-06 09:31:50|35597.48|35597.48|35594.68|35594.68|35597.48|35597.48|35594.68|35594.68|0
1641461550000|2022-01-06 09:32:30|35589.01|35589.01|35586.15|35586.15|35589.01|35589.01|35583.34|35583.34|0
1641461560000|2022-01-06 09:32:40|35583.34|35583.34|35583.34|35583.34|35583.34|35583.34|35583.34|35583.34|0
1641461600000|2022-01-06 09:33:20|35589.01|35589.01|35589.01|35589.01|35589.01|35589.01|35589.01|35589.01|0
1641461610000|2022-01-06 09:33:30|35586.2|35586.2|35586.2|35586.2|35586.2|35586.2|35586.2|35586.2|0
1641461620000|2022-01-06 09:33:40|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|35591.87|0
1641461630000|2022-01-06 09:33:50|35608.88|35608.88|35625.88|35625.88|35625.88|35625.88|35608.88|35608.88|0
1641461640000|2022-01-06 09:34:00|35614.54|35614.54|35614.54|35614.54|35614.54|35614.54|35614.54|35614.54|0
1641461660000|2022-01-06 09:34:20|35608.88|35608.88|35608.88|35608.88|35608.88|35608.88|35608.88|35608.88|0
1641461690000|2022-01-06 09:34:50|35603.21|35603.21|35603.21|35603.21|35603.21|35603.21|35603.21|35603.21|0
1641461710000|2022-01-06 09:35:10|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|0
1641461730000|2022-01-06 09:35:30|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|35603.15|0
1641461800000|2022-01-06 09:36:40|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|0
1641461820000|2022-01-06 09:37:00|35591.81|35591.81|35591.81|35591.81|35591.81|35591.81|35591.81|35591.81|0
1641461850000|2022-01-06 09:37:30|35597.42|35597.42|35600.29|35600.29|35600.29|35600.29|35594.62|35594.62|0
1641461860000|2022-01-06 09:37:40|35617.12|35617.12|35619.92|35619.92|35619.92|35619.92|35617.12|35617.12|0
1641461870000|2022-01-06 09:37:50|35617.12|35617.12|35600.29|35600.29|35617.12|35617.12|35600.29|35600.29|0
1641461880000|2022-01-06 09:38:00|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|0
1641461890000|2022-01-06 09:38:10|35611.62|35611.62|35611.62|35611.62|35611.62|35611.62|35611.62|35611.62|0
1641461900000|2022-01-06 09:38:20|35628.45|35628.45|35628.45|35628.45|35628.45|35628.45|35628.45|35628.45|0
1641461910000|2022-01-06 09:38:30|35634.12|35634.12|35639.73|35639.73|35639.73|35639.73|35634.12|35634.12|0
1641461930000|2022-01-06 09:38:50|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|0
1641461940000|2022-01-06 09:39:00|35639.73|35639.73|35639.73|35639.73|35639.73|35639.73|35639.73|35639.73|0
1641461950000|2022-01-06 09:39:10|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|35645.4|0
1641461970000|2022-01-06 09:39:30|35642.59|35642.59|35642.59|35642.59|35642.59|35642.59|35642.59|35642.59|0
1641462010000|2022-01-06 09:40:10|35648.2|35648.2|35648.2|35648.2|35648.2|35648.2|35648.2|35648.2|0
1641462030000|2022-01-06 09:40:30|35636.87|35636.87|35636.87|35636.87|35636.87|35636.87|35636.87|35636.87|0
1641462050000|2022-01-06 09:40:50|35639.67|35639.67|35639.67|35639.67|35639.67|35639.67|35639.67|35639.67|0
1641462080000|2022-01-06 09:41:20|35645.28|35645.28|35645.28|35645.28|35645.28|35645.28|35645.28|35645.28|0
1641462110000|2022-01-06 09:41:50|35648.08|35648.08|35653.75|35653.75|35653.75|35653.75|35648.08|35648.08|0
1641462120000|2022-01-06 09:42:00|35659.42|35659.42|35667.84|35667.84|35667.84|35667.84|35656.62|35656.62|0
1641462130000|2022-01-06 09:42:10|35662.17|35662.17|35656.5|35656.5|35662.17|35662.17|35656.5|35656.5|0
1641462150000|2022-01-06 09:42:30|35662.11|35662.11|35662.11|35662.11|35662.11|35662.11|35662.11|35662.11|0
1641462200000|2022-01-06 09:43:20|35673.44|35673.44|35684.78|35684.78|35684.78|35684.78|35673.44|35673.44|0
1641462210000|2022-01-06 09:43:30|35693.2|35693.2|35698.8|35698.8|35698.8|35698.8|35693.2|35693.2|0
1641462220000|2022-01-06 09:43:40|35704.47|35704.47|35691.4|35691.4|35704.47|35704.47|35691.4|35691.4|0
1641462240000|2022-01-06 09:44:00|35702.73|35702.73|35702.73|35702.73|35702.73|35702.73|35702.73|35702.73|0
1641462260000|2022-01-06 09:44:20|35683.1|35683.1|35666.27|35666.27|35683.1|35683.1|35666.27|35666.27|0
1641462290000|2022-01-06 09:44:50|35679.35|35679.35|35679.35|35679.35|35679.35|35679.35|35679.35|35679.35|0
1641462300000|2022-01-06 09:45:00|35685.01|35685.01|35696.23|35696.23|35696.23|35696.23|35685.01|35685.01|0
1641462310000|2022-01-06 09:45:10|35683.16|35683.16|35683.16|35683.16|35683.16|35683.16|35683.16|35683.16|0
1641462350000|2022-01-06 09:45:50|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|0
1641462360000|2022-01-06 09:46:00|35705.83|35705.83|35711.5|35711.5|35711.5|35711.5|35705.83|35705.83|0
1641462370000|2022-01-06 09:46:10|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|0
1641462410000|2022-01-06 09:46:50|35708.64|35708.64|35688.89|35688.89|35708.64|35708.64|35688.89|35688.89|0
1641462420000|2022-01-06 09:47:00|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|35694.49|0
1641462450000|2022-01-06 09:47:30|35683.28|35683.28|35688.94|35688.94|35688.94|35688.94|35683.28|35683.28|0
1641462460000|2022-01-06 09:47:40|35702.02|35702.02|35702.02|35702.02|35702.02|35702.02|35702.02|35702.02|0
1641462520000|2022-01-06 09:48:40|35713.24|35713.24|35704.82|35704.82|35713.24|35713.24|35704.82|35704.82|0
1641462530000|2022-01-06 09:48:50|35721.83|35721.83|35727.49|35727.49|35727.49|35727.49|35721.83|35721.83|0
1641462540000|2022-01-06 09:49:00|35738.83|35738.83|35738.83|35738.83|35738.83|35738.83|35738.83|35738.83|0
1641462550000|2022-01-06 09:49:10|35733.22|35733.22|35721.89|35721.89|35733.22|35733.22|35721.89|35721.89|0
1641462600000|2022-01-06 09:50:00|35710.67|35710.67|35710.67|35710.67|35710.67|35710.67|35710.67|35710.67|0
1641462670000|2022-01-06 09:51:10|35713.47|35713.47|35713.47|35713.47|35713.47|35713.47|35713.47|35713.47|0
1641462680000|2022-01-06 09:51:20|35707.8|35707.8|35707.8|35707.8|35707.8|35707.8|35707.8|35707.8|0
1641462690000|2022-01-06 09:51:30|35702.19|35702.19|35702.19|35702.19|35702.19|35702.19|35702.19|35702.19|0
1641462700000|2022-01-06 09:51:40|35707.8|35707.8|35713.47|35713.47|35713.47|35713.47|35707.8|35707.8|0
1641462710000|2022-01-06 09:51:50|35721.89|35721.89|35727.49|35727.49|35727.49|35727.49|35721.89|35721.89|0
1641462770000|2022-01-06 09:52:50|35721.83|35721.83|35716.16|35716.16|35721.83|35721.83|35716.16|35716.16|0
1641462780000|2022-01-06 09:53:00|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|0
1641462790000|2022-01-06 09:53:10|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|0
1641462810000|2022-01-06 09:53:30|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|35727.49|0
1641462830000|2022-01-06 09:53:50|35721.83|35721.83|35721.83|35721.83|35721.83|35721.83|35721.83|35721.83|0
1641462850000|2022-01-06 09:54:10|35716.16|35716.16|35716.16|35716.16|35716.16|35716.16|35716.16|35716.16|0
1641462880000|2022-01-06 09:54:40|35710.49|35710.49|35710.49|35710.49|35710.49|35710.49|35710.49|35710.49|0
1641462890000|2022-01-06 09:54:50|35704.82|35704.82|35699.27|35699.27|35710.49|35710.49|35682.44|35682.44|0
1641462900000|2022-01-06 09:55:00|35702.08|35702.08|35702.08|35702.08|35702.08|35702.08|35702.08|35702.08|0
1641462920000|2022-01-06 09:55:20|35716.1|35716.1|35727.32|35727.32|35727.32|35727.32|35716.1|35716.1|0
1641462940000|2022-01-06 09:55:40|35732.99|35732.99|35732.99|35732.99|35732.99|35732.99|35732.99|35732.99|0
1641462950000|2022-01-06 09:55:50|35738.66|35738.66|35738.66|35738.66|35738.66|35738.66|35738.66|35738.66|0
1641462970000|2022-01-06 09:56:10|35744.32|35744.32|35744.32|35744.32|35744.32|35744.32|35744.32|35744.32|0
1641462980000|2022-01-06 09:56:20|35749.99|35749.99|35735.97|35735.97|35749.99|35749.99|35733.16|35733.16|0
1641462990000|2022-01-06 09:56:30|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|0
1641463000000|2022-01-06 09:56:40|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|35733.16|0
1641463050000|2022-01-06 09:57:30|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|0
1641463060000|2022-01-06 09:57:40|35733.16|35733.16|35730.36|35730.36|35733.16|35733.16|35730.36|35730.36|0
1641463120000|2022-01-06 09:58:40|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|0
1641463170000|2022-01-06 09:59:30|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|35741.58|0
1641463190000|2022-01-06 09:59:50|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|0
1641463240000|2022-01-06 10:00:40|35739.84|35739.84|35752.91|35752.91|35752.91|35752.91|35739.84|35739.84|0
1641463270000|2022-01-06 10:01:10|35747.25|35747.25|35747.25|35747.25|35747.25|35747.25|35747.25|35747.25|0
1641463300000|2022-01-06 10:01:40|35741.58|35741.58|35728.5|35728.5|35741.58|35741.58|35728.5|35728.5|0
1641463380000|2022-01-06 10:03:00|35722.83|35722.83|35722.83|35722.83|35722.83|35722.83|35722.83|35722.83|0
1641463420000|2022-01-06 10:03:40|35700.4|35700.4|35700.4|35700.4|35700.4|35700.4|35700.4|35700.4|0
1641463430000|2022-01-06 10:03:50|35711.62|35711.62|35717.28|35717.28|35717.28|35717.28|35711.62|35711.62|0
1641463440000|2022-01-06 10:04:00|35728.5|35728.5|35714.48|35714.48|35728.5|35728.5|35714.48|35714.48|0
1641463490000|2022-01-06 10:04:50|35717.28|35717.28|35717.28|35717.28|35717.28|35717.28|35717.28|35717.28|0
1641463500000|2022-01-06 10:05:00|35728.62|35728.62|35734.29|35734.29|35734.29|35734.29|35728.62|35728.62|0
1641463520000|2022-01-06 10:05:20|35728.68|35728.68|35723.07|35723.07|35728.68|35728.68|35723.07|35723.07|0
1641463550000|2022-01-06 10:05:50|35737.09|35737.09|35737.09|35737.09|35737.09|35737.09|35737.09|35737.09|0
1641463560000|2022-01-06 10:06:00|35744.56|35744.56|35744.56|35744.56|35744.56|35744.56|35744.56|35744.56|0
1641463580000|2022-01-06 10:06:20|35750.23|35750.23|35744.62|35744.62|35750.23|35750.23|35744.62|35744.62|0
1641463650000|2022-01-06 10:07:30|35733.28|35733.28|35733.28|35733.28|35733.28|35733.28|35733.28|35733.28|0
1641463710000|2022-01-06 10:08:30|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|0
1641463760000|2022-01-06 10:09:20|35744.62|35744.62|35744.62|35744.62|35744.62|35744.62|35744.62|35744.62|0
1641463800000|2022-01-06 10:10:00|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|35738.95|0
1641463830000|2022-01-06 10:10:30|35727.61|35727.61|35727.61|35727.61|35727.61|35727.61|35727.61|35727.61|0
1641463850000|2022-01-06 10:10:50|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|35721.94|0
1641463860000|2022-01-06 10:11:00|35719.14|35719.14|35719.14|35719.14|35719.14|35719.14|35719.14|35719.14|0
1641463880000|2022-01-06 10:11:20|35699.51|35699.51|35693.9|35693.9|35699.51|35699.51|35693.9|35693.9|0
1641463890000|2022-01-06 10:11:30|35699.56|35699.56|35699.56|35699.56|35699.56|35699.56|35699.56|35699.56|0
1641463910000|2022-01-06 10:11:50|35705.17|35705.17|35705.17|35705.17|35705.17|35705.17|35705.17|35705.17|0
1641463930000|2022-01-06 10:12:10|35710.84|35710.84|35710.84|35710.84|35710.84|35710.84|35710.84|35710.84|0
1641463950000|2022-01-06 10:12:30|35716.51|35716.51|35716.51|35716.51|35716.51|35716.51|35716.51|35716.51|0
1641463980000|2022-01-06 10:13:00|35713.7|35713.7|35713.7|35713.7|35713.7|35713.7|35713.7|35713.7|0
1641463990000|2022-01-06 10:13:10|35719.31|35719.31|35713.7|35713.7|35722.12|35722.12|35713.7|35713.7|0
1641464040000|2022-01-06 10:14:00|35719.31|35719.31|35693.17|35693.17|35719.31|35719.31|35693.17|35693.17|0
1641464060000|2022-01-06 10:14:20|35704.5|35704.5|35698.89|35698.89|35704.5|35704.5|35698.89|35698.89|0
1641464090000|2022-01-06 10:14:50|35693.22|35693.22|35701.64|35701.64|35701.64|35701.64|35693.22|35693.22|0
1641464130000|2022-01-06 10:15:30|35675.49|35675.49|35675.49|35675.49|35675.49|35675.49|35675.49|35675.49|0
1641464150000|2022-01-06 10:15:50|35678.29|35678.29|35681.1|35681.1|35681.1|35681.1|35678.29|35678.29|0
1641464170000|2022-01-06 10:16:10|35654.95|35654.95|35647.48|35647.48|35660.56|35660.56|35647.48|35647.48|0
1641464190000|2022-01-06 10:16:30|35644.68|35644.68|35644.68|35644.68|35644.68|35644.68|35644.68|35644.68|0
1641464220000|2022-01-06 10:17:00|35647.48|35647.48|35647.48|35647.48|35647.48|35647.48|35647.48|35647.48|0
1641464230000|2022-01-06 10:17:10|35641.82|35641.82|35641.82|35641.82|35641.82|35641.82|35641.82|35641.82|0
1641464280000|2022-01-06 10:18:00|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|0
1641464290000|2022-01-06 10:18:10|35624.81|35624.81|35624.81|35624.81|35624.81|35624.81|35624.81|35624.81|0
1641464300000|2022-01-06 10:18:20|35627.62|35627.62|35636.03|35636.03|35636.03|35636.03|35627.62|35627.62|0
1641464330000|2022-01-06 10:18:50|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|0
1641464340000|2022-01-06 10:19:00|35638.95|35638.95|35638.95|35638.95|35638.95|35638.95|35638.95|35638.95|0
1641464350000|2022-01-06 10:19:10|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|35636.15|0
1641464360000|2022-01-06 10:19:20|35638.95|35638.95|35633.29|35633.29|35638.95|35638.95|35633.29|35633.29|0
1641464370000|2022-01-06 10:19:30|35638.89|35638.89|35641.7|35641.7|35641.7|35641.7|35638.89|35638.89|0
1641464390000|2022-01-06 10:19:50|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|35647.37|0
1641464400000|2022-01-06 10:20:00|35653.04|35653.04|35679.18|35679.18|35679.18|35679.18|35653.04|35653.04|0
1641464410000|2022-01-06 10:20:10|35673.52|35673.52|35673.52|35673.52|35673.52|35673.52|35673.52|35673.52|0
1641464430000|2022-01-06 10:20:30|35676.32|35676.32|35676.32|35676.32|35676.32|35676.32|35676.32|35676.32|0
1641464460000|2022-01-06 10:21:00|35673.52|35673.52|35676.32|35676.32|35676.32|35676.32|35673.52|35673.52|0
1641464470000|2022-01-06 10:21:10|35681.99|35681.99|35681.99|35681.99|35681.99|35681.99|35681.99|35681.99|0
1641464490000|2022-01-06 10:21:30|35673.58|35673.58|35673.58|35673.58|35673.58|35673.58|35673.58|35673.58|0
1641464520000|2022-01-06 10:22:00|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|0
1641464540000|2022-01-06 10:22:20|35689.45|35689.45|35700.67|35700.67|35700.67|35700.67|35689.45|35689.45|0
1641464550000|2022-01-06 10:22:30|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|0
1641464580000|2022-01-06 10:23:00|35700.73|35700.73|35686.59|35686.59|35700.73|35700.73|35686.59|35686.59|0
1641464600000|2022-01-06 10:23:20|35692.26|35692.26|35692.26|35692.26|35692.26|35692.26|35692.26|35692.26|0
1641464610000|2022-01-06 10:23:30|35695.06|35695.06|35697.87|35697.87|35697.87|35697.87|35692.26|35692.26|0
1641464630000|2022-01-06 10:23:50|35692.26|35692.26|35695.06|35695.06|35695.06|35695.06|35692.26|35692.26|0
1641464710000|2022-01-06 10:25:10|35700.73|35700.73|35700.73|35700.73|35700.73|35700.73|35700.73|35700.73|0
1641464730000|2022-01-06 10:25:30|35706.4|35706.4|35695.06|35695.06|35706.4|35706.4|35695.06|35695.06|0
1641464750000|2022-01-06 10:25:50|35697.87|35697.87|35695.06|35695.06|35697.87|35697.87|35695.06|35695.06|0
1641464760000|2022-01-06 10:26:00|35689.45|35689.45|35686.65|35686.65|35689.45|35689.45|35686.65|35686.65|0
1641464780000|2022-01-06 10:26:20|35680.98|35680.98|35680.98|35680.98|35680.98|35680.98|35680.98|35680.98|0
1641464820000|2022-01-06 10:27:00|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|0
1641464850000|2022-01-06 10:27:30|35692.32|35692.32|35692.32|35692.32|35692.32|35692.32|35692.32|35692.32|0
1641464900000|2022-01-06 10:28:20|35695.12|35695.12|35692.32|35692.32|35695.12|35695.12|35692.32|35692.32|0
1641464910000|2022-01-06 10:28:30|35697.99|35697.99|35697.99|35697.99|35697.99|35697.99|35697.99|35697.99|0
1641464940000|2022-01-06 10:29:00|35689.57|35689.57|35675.55|35675.55|35689.57|35689.57|35675.55|35675.55|0
1641464950000|2022-01-06 10:29:10|35672.74|35672.74|35658.72|35658.72|35672.74|35672.74|35658.72|35658.72|0
1641464960000|2022-01-06 10:29:20|35653.05|35653.05|35653.05|35653.05|35653.05|35653.05|35653.05|35653.05|0
1641464990000|2022-01-06 10:29:50|35644.64|35644.64|35644.64|35644.64|35644.64|35644.64|35644.64|35644.64|0
1641465000000|2022-01-06 10:30:00|35653.05|35653.05|35653.11|35653.11|35653.11|35653.11|35647.44|35647.44|0
1641465010000|2022-01-06 10:30:10|35661.52|35661.52|35669.94|35669.94|35669.94|35669.94|35658.72|35658.72|0
1641465070000|2022-01-06 10:31:10|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|0
1641465080000|2022-01-06 10:31:20|35658.6|35658.6|35658.6|35658.6|35658.6|35658.6|35658.6|35658.6|0
1641465090000|2022-01-06 10:31:30|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|35664.27|0
1641465110000|2022-01-06 10:31:50|35667.07|35667.07|35667.07|35667.07|35667.07|35667.07|35667.07|35667.07|0
1641465160000|2022-01-06 10:32:40|35672.74|35672.74|35678.41|35678.41|35678.41|35678.41|35672.74|35672.74|0
1641465170000|2022-01-06 10:32:50|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|0
1641465200000|2022-01-06 10:33:20|35664.33|35664.33|35664.33|35664.33|35664.33|35664.33|35664.33|35664.33|0
1641465210000|2022-01-06 10:33:30|35658.66|35658.66|35672.68|35672.68|35672.68|35672.68|35658.66|35658.66|0
1641465240000|2022-01-06 10:34:00|35669.88|35669.88|35675.49|35675.49|35675.49|35675.49|35669.88|35669.88|0
1641465250000|2022-01-06 10:34:10|35681.16|35681.16|35683.96|35683.96|35683.96|35683.96|35681.16|35681.16|0
1641465280000|2022-01-06 10:34:40|35689.57|35689.57|35689.57|35689.57|35689.57|35689.57|35689.57|35689.57|0
1641465300000|2022-01-06 10:35:00|35702.65|35702.65|35702.65|35702.65|35702.65|35702.65|35702.65|35702.65|0
1641465320000|2022-01-06 10:35:20|35708.31|35708.31|35702.65|35702.65|35708.31|35708.31|35702.65|35702.65|0
1641465340000|2022-01-06 10:35:40|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|0
1641465350000|2022-01-06 10:35:50|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|0
1641465380000|2022-01-06 10:36:20|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|35688.62|0
1641465390000|2022-01-06 10:36:30|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|35694.29|0
1641465450000|2022-01-06 10:37:30|35688.62|35688.62|35705.45|35705.45|35705.45|35705.45|35683.01|35683.01|0
1641465460000|2022-01-06 10:37:40|35694.23|35694.23|35697.04|35697.04|35697.04|35697.04|35694.23|35694.23|0
1641465470000|2022-01-06 10:37:50|35705.51|35705.51|35705.51|35705.51|35705.51|35705.51|35705.51|35705.51|0
1641465480000|2022-01-06 10:38:00|35699.84|35699.84|35699.84|35699.84|35699.84|35699.84|35699.84|35699.84|0
1641465490000|2022-01-06 10:38:10|35705.45|35705.45|35702.65|35702.65|35705.45|35705.45|35699.84|35699.84|0
1641465630000|2022-01-06 10:40:30|35691.31|35691.31|35685.64|35685.64|35691.31|35691.31|35679.97|35679.97|0
1641465640000|2022-01-06 10:40:40|35682.84|35682.84|35666.01|35666.01|35682.84|35682.84|35660.4|35660.4|0
1641465650000|2022-01-06 10:40:50|35649|35649|35654.56|35654.56|35654.67|35654.67|35643.34|35643.34|0
1641465660000|2022-01-06 10:41:00|35660.22|35660.22|35654.56|35654.56|35660.22|35660.22|35654.56|35654.56|0
1641465670000|2022-01-06 10:41:10|35648.89|35648.89|35648.89|35648.89|35648.89|35648.89|35648.89|35648.89|0
1641465690000|2022-01-06 10:41:30|35654.56|35654.56|35637.55|35637.55|35654.56|35654.56|35637.55|35637.55|0
1641465720000|2022-01-06 10:42:00|35631.88|35631.88|35631.88|35631.88|35631.88|35631.88|35631.88|35631.88|0
1641465730000|2022-01-06 10:42:10|35626.22|35626.22|35626.22|35626.22|35626.22|35626.22|35626.22|35626.22|0
1641465740000|2022-01-06 10:42:20|35620.55|35620.55|35620.55|35620.55|35620.55|35620.55|35620.55|35620.55|0
1641465780000|2022-01-06 10:43:00|35614.94|35614.94|35601.86|35601.86|35614.94|35614.94|35601.86|35601.86|0
1641465810000|2022-01-06 10:43:30|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|0
1641465820000|2022-01-06 10:43:40|35593.33|35593.33|35593.33|35593.33|35593.33|35593.33|35593.33|35593.33|0
1641465840000|2022-01-06 10:44:00|35596.14|35596.14|35601.75|35601.75|35601.75|35601.75|35596.14|35596.14|0
1641465860000|2022-01-06 10:44:20|35596.08|35596.08|35584.74|35584.74|35596.08|35596.08|35584.74|35584.74|0
1641465870000|2022-01-06 10:44:30|35596.08|35596.08|35596.08|35596.08|35596.08|35596.08|35596.08|35596.08|0
1641465880000|2022-01-06 10:44:40|35601.75|35601.75|35601.75|35601.75|35601.75|35601.75|35601.75|35601.75|0
1641465900000|2022-01-06 10:45:00|35607.41|35607.41|35613.08|35613.08|35613.08|35613.08|35607.41|35607.41|0
1641465920000|2022-01-06 10:45:20|35601.75|35601.75|35588.67|35588.67|35601.75|35601.75|35588.67|35588.67|0
1641465950000|2022-01-06 10:45:50|35583|35583|35583|35583|35583|35583|35583|35583|0
1641465960000|2022-01-06 10:46:00|35577.34|35577.34|35566.06|35566.06|35577.34|35577.34|35566.06|35566.06|0
1641465970000|2022-01-06 10:46:10|35579.13|35579.13|35579.13|35579.13|35579.13|35579.13|35579.13|35579.13|0
1641465980000|2022-01-06 10:46:20|35584.8|35584.8|35590.47|35590.47|35590.47|35590.47|35584.8|35584.8|0
1641466040000|2022-01-06 10:47:20|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|0
1641466050000|2022-01-06 10:47:30|35582|35582|35582|35582|35582|35582|35582|35582|0
1641466100000|2022-01-06 10:48:20|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|35584.8|0
1641466110000|2022-01-06 10:48:30|35579.13|35579.13|35573.47|35573.47|35579.13|35579.13|35573.47|35573.47|0
1641466140000|2022-01-06 10:49:00|35590.29|35590.29|35579.08|35579.08|35590.29|35590.29|35579.08|35579.08|0
1641466170000|2022-01-06 10:49:30|35573.41|35573.41|35573.41|35573.41|35573.41|35573.41|35573.41|35573.41|0
1641466180000|2022-01-06 10:49:40|35567.74|35567.74|35567.74|35567.74|35567.74|35567.74|35567.74|35567.74|0
1641466200000|2022-01-06 10:50:00|35578.96|35578.96|35564.76|35564.76|35581.76|35581.76|35564.76|35564.76|0
1641466230000|2022-01-06 10:50:30|35570.43|35570.43|35576.1|35576.1|35576.1|35576.1|35570.43|35570.43|0
1641466250000|2022-01-06 10:50:50|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1641466290000|2022-01-06 10:51:30|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|0
1641466320000|2022-01-06 10:52:00|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1641466350000|2022-01-06 10:52:30|35584.57|35584.57|35584.57|35584.57|35584.57|35584.57|35584.57|35584.57|0
1641466380000|2022-01-06 10:53:00|35590.18|35590.18|35584.57|35584.57|35590.18|35590.18|35584.57|35584.57|0
1641466440000|2022-01-06 10:54:00|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1641466450000|2022-01-06 10:54:10|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|35576.1|0
1641466460000|2022-01-06 10:54:20|35584.51|35584.51|35604.32|35604.32|35604.32|35604.32|35584.51|35584.51|0
1641466490000|2022-01-06 10:54:50|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|0
1641466520000|2022-01-06 10:55:20|35587.31|35587.31|35587.31|35587.31|35587.31|35587.31|35587.31|35587.31|0
1641466530000|2022-01-06 10:55:30|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|0
1641466540000|2022-01-06 10:55:40|35598.65|35598.65|35598.65|35598.65|35598.65|35598.65|35598.65|35598.65|0
1641466570000|2022-01-06 10:56:10|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|35592.98|0
1641466580000|2022-01-06 10:56:20|35598.65|35598.65|35604.32|35604.32|35604.32|35604.32|35598.65|35598.65|0
1641466590000|2022-01-06 10:56:30|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|0
1641466600000|2022-01-06 10:56:40|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|0
1641466620000|2022-01-06 10:57:00|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|35615.65|0
1641466630000|2022-01-06 10:57:10|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|0
1641466640000|2022-01-06 10:57:20|35624.13|35624.13|35624.13|35624.13|35624.13|35624.13|35624.13|35624.13|0
1641466670000|2022-01-06 10:57:50|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|35621.32|0
1641466690000|2022-01-06 10:58:10|35626.99|35626.99|35626.99|35626.99|35626.99|35626.99|35626.99|35626.99|0
1641466700000|2022-01-06 10:58:20|35632.66|35632.66|35638.33|35638.33|35638.33|35638.33|35632.66|35632.66|0
1641466710000|2022-01-06 10:58:30|35632.66|35632.66|35626.99|35626.99|35632.66|35632.66|35626.99|35626.99|0
1641466760000|2022-01-06 10:59:20|35621.38|35621.38|35612.97|35612.97|35621.38|35621.38|35612.97|35612.97|0
1641466780000|2022-01-06 10:59:40|35607.36|35607.36|35610.16|35610.16|35610.16|35610.16|35607.36|35607.36|0
1641466800000|2022-01-06 11:00:00|35615.83|35615.83|35610.16|35610.16|35615.83|35615.83|35610.16|35610.16|0
1641466820000|2022-01-06 11:00:20|35612.97|35612.97|35615.77|35615.77|35615.77|35615.77|35612.97|35612.97|0
1641466860000|2022-01-06 11:01:00|35621.44|35621.44|35621.44|35621.44|35621.44|35621.44|35621.44|35621.44|0
1641466910000|2022-01-06 11:01:50|35615.77|35615.77|35615.77|35615.77|35615.77|35615.77|35615.77|35615.77|0
1641466940000|2022-01-06 11:02:20|35621.38|35621.38|35618.58|35618.58|35621.38|35621.38|35618.58|35618.58|0
1641466970000|2022-01-06 11:02:50|35605.5|35605.5|35605.5|35605.5|35605.5|35605.5|35605.5|35605.5|0
1641466980000|2022-01-06 11:03:00|35602.7|35602.7|35602.7|35602.7|35602.7|35602.7|35602.7|35602.7|0
1641467000000|2022-01-06 11:03:20|35605.5|35605.5|35622.39|35622.39|35622.39|35622.39|35605.5|35605.5|0
1641467020000|2022-01-06 11:03:40|35633.72|35633.72|35650.73|35650.73|35650.73|35650.73|35633.72|35633.72|0
1641467060000|2022-01-06 11:04:20|35659.14|35659.14|35659.14|35659.14|35659.14|35659.14|35659.14|35659.14|0
1641467110000|2022-01-06 11:05:10|35664.81|35664.81|35664.81|35664.81|35664.81|35664.81|35664.81|35664.81|0
1641467130000|2022-01-06 11:05:30|35670.42|35670.42|35670.42|35670.42|35670.42|35670.42|35670.42|35670.42|0
1641467160000|2022-01-06 11:06:00|35664.75|35664.75|35659.08|35659.08|35664.75|35664.75|35659.08|35659.08|0
1641467170000|2022-01-06 11:06:10|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|0
1641467180000|2022-01-06 11:06:20|35659.08|35659.08|35659.08|35659.08|35659.08|35659.08|35659.08|35659.08|0
1641467190000|2022-01-06 11:06:30|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|35653.42|0
1641467220000|2022-01-06 11:07:00|35645|35645|35645|35645|35645|35645|35645|35645|0
1641467260000|2022-01-06 11:07:40|35639.39|35639.39|35642.31|35642.31|35642.31|35642.31|35630.98|35630.98|0
1641467280000|2022-01-06 11:08:00|35639.51|35639.51|35616.84|35616.84|35639.51|35639.51|35616.84|35616.84|0
1641467340000|2022-01-06 11:09:00|35603.76|35603.76|35603.76|35603.76|35603.76|35603.76|35603.76|35603.76|0
1641467350000|2022-01-06 11:09:10|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|0
1641467410000|2022-01-06 11:10:10|35592.43|35592.43|35592.43|35592.43|35592.43|35592.43|35592.43|35592.43|0
1641467450000|2022-01-06 11:10:50|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|0
1641467480000|2022-01-06 11:11:20|35600.9|35600.9|35592.49|35592.49|35600.9|35600.9|35592.49|35592.49|0
1641467520000|2022-01-06 11:12:00|35586.82|35586.82|35586.82|35586.82|35586.82|35586.82|35586.82|35586.82|0
1641467580000|2022-01-06 11:13:00|35600.84|35600.84|35579.35|35579.35|35600.84|35600.84|35579.35|35579.35|0
1641467590000|2022-01-06 11:13:10|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|0
1641467640000|2022-01-06 11:14:00|35570.88|35570.88|35570.88|35570.88|35570.88|35570.88|35570.88|35570.88|0
1641467720000|2022-01-06 11:15:20|35576.55|35576.55|35576.55|35576.55|35576.55|35576.55|35576.55|35576.55|0
1641467750000|2022-01-06 11:15:50|35573.74|35573.74|35587.77|35587.77|35587.77|35587.77|35573.74|35573.74|0
1641467780000|2022-01-06 11:16:20|35593.43|35593.43|35593.43|35593.43|35593.43|35593.43|35593.43|35593.43|0
1641467830000|2022-01-06 11:17:10|35599.1|35599.1|35599.1|35599.1|35599.1|35599.1|35599.1|35599.1|0
1641467850000|2022-01-06 11:17:30|35596.3|35596.3|35596.3|35596.3|35596.3|35596.3|35596.3|35596.3|0
1641467860000|2022-01-06 11:17:40|35590.63|35590.63|35590.63|35590.63|35590.63|35590.63|35590.63|35590.63|0
1641467870000|2022-01-06 11:17:50|35601.97|35601.97|35590.63|35590.63|35601.97|35601.97|35590.63|35590.63|0
1641467890000|2022-01-06 11:18:10|35584.96|35584.96|35584.96|35584.96|35584.96|35584.96|35584.96|35584.96|0
1641467930000|2022-01-06 11:18:50|35601.97|35601.97|35607.63|35607.63|35607.63|35607.63|35601.97|35601.97|0
1641467940000|2022-01-06 11:19:00|35624.64|35624.64|35618.97|35618.97|35624.64|35624.64|35618.97|35618.97|0
1641467950000|2022-01-06 11:19:10|35613.3|35613.3|35630.31|35630.31|35630.31|35630.31|35613.3|35613.3|0
1641468010000|2022-01-06 11:20:10|35635.97|35635.97|35635.97|35635.97|35635.97|35635.97|35635.97|35635.97|0
1641468020000|2022-01-06 11:20:20|35641.64|35641.64|35641.64|35641.64|35641.64|35641.64|35641.64|35641.64|0
1641468050000|2022-01-06 11:20:50|35630.31|35630.31|35630.31|35630.31|35630.31|35630.31|35630.31|35630.31|0
1641468060000|2022-01-06 11:21:00|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|0
1641468120000|2022-01-06 11:22:00|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|0
1641468130000|2022-01-06 11:22:10|35616.16|35616.16|35616.16|35616.16|35616.16|35616.16|35616.16|35616.16|0
1641468140000|2022-01-06 11:22:20|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|0
1641468200000|2022-01-06 11:23:20|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|0
1641468220000|2022-01-06 11:23:40|35616.11|35616.11|35613.3|35613.3|35616.11|35616.11|35613.3|35613.3|0
1641468240000|2022-01-06 11:24:00|35621.72|35621.72|35621.72|35621.72|35621.72|35621.72|35621.72|35621.72|0
1641468260000|2022-01-06 11:24:20|35616.05|35616.05|35616.05|35616.05|35616.05|35616.05|35616.05|35616.05|0
1641468270000|2022-01-06 11:24:30|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|0
1641468320000|2022-01-06 11:25:20|35599.16|35599.16|35599.16|35599.16|35599.16|35599.16|35599.16|35599.16|0
1641468340000|2022-01-06 11:25:40|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|35610.5|0
1641468360000|2022-01-06 11:26:00|35616.16|35616.16|35621.83|35621.83|35621.83|35621.83|35616.16|35616.16|0
1641468420000|2022-01-06 11:27:00|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|0
1641468480000|2022-01-06 11:28:00|35635.86|35635.86|35635.86|35635.86|35635.86|35635.86|35635.86|35635.86|0
1641468490000|2022-01-06 11:28:10|35633.05|35633.05|35616.22|35616.22|35633.05|35633.05|35616.22|35616.22|0
1641468530000|2022-01-06 11:28:50|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|0
1641468550000|2022-01-06 11:29:10|35630.31|35630.31|35633.11|35633.11|35633.11|35633.11|35630.31|35630.31|0
1641468590000|2022-01-06 11:29:50|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|0
1641468610000|2022-01-06 11:30:10|35644.39|35644.39|35638.72|35638.72|35644.39|35644.39|35638.72|35638.72|0
1641468640000|2022-01-06 11:30:40|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|0
1641468670000|2022-01-06 11:31:10|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|0
1641468720000|2022-01-06 11:32:00|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|35633.05|0
1641468790000|2022-01-06 11:33:10|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|0
1641468800000|2022-01-06 11:33:20|35633.11|35633.11|35633.11|35633.11|35633.11|35633.11|35633.11|35633.11|0
1641468830000|2022-01-06 11:33:50|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|0
1641468870000|2022-01-06 11:34:30|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|0
1641468910000|2022-01-06 11:35:10|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|35638.78|0
1641468930000|2022-01-06 11:35:30|35644.39|35644.39|35644.39|35644.39|35644.39|35644.39|35641.58|35641.58|0
1641468940000|2022-01-06 11:35:40|35641.58|35641.58|35647.19|35647.19|35647.19|35647.19|35641.58|35641.58|0
1641468950000|2022-01-06 11:35:50|35641.52|35641.52|35641.52|35641.52|35641.52|35641.52|35641.52|35641.52|0
1641468960000|2022-01-06 11:36:00|35635.91|35635.91|35633.11|35633.11|35635.91|35635.91|35633.11|35633.11|0
1641468970000|2022-01-06 11:36:10|35624.7|35624.7|35624.7|35624.7|35624.7|35624.7|35624.7|35624.7|0
1641468980000|2022-01-06 11:36:20|35619.09|35619.09|35627.5|35627.5|35627.5|35627.5|35619.09|35619.09|0
1641469110000|2022-01-06 11:38:30|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|0
1641469170000|2022-01-06 11:39:30|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|0
1641469190000|2022-01-06 11:39:50|35624.7|35624.7|35633.11|35633.11|35633.11|35633.11|35624.7|35624.7|0
1641469260000|2022-01-06 11:41:00|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|35627.44|0
1641469280000|2022-01-06 11:41:20|35624.64|35624.64|35621.83|35621.83|35624.64|35624.64|35621.83|35621.83|0
1641469340000|2022-01-06 11:42:20|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|0
1641469390000|2022-01-06 11:43:10|35624.7|35624.7|35621.89|35621.89|35624.7|35624.7|35619.09|35619.09|0
1641469420000|2022-01-06 11:43:40|35616.22|35616.22|35616.22|35616.22|35616.22|35616.22|35616.22|35616.22|0
1641469440000|2022-01-06 11:44:00|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|35621.89|0
1641469450000|2022-01-06 11:44:10|35627.56|35627.56|35627.56|35627.56|35627.56|35627.56|35627.56|35627.56|0
1641469500000|2022-01-06 11:45:00|35621.89|35621.89|35616.22|35616.22|35621.89|35621.89|35616.22|35616.22|0
1641469560000|2022-01-06 11:46:00|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|35619.03|0
1641469570000|2022-01-06 11:46:10|35624.64|35624.64|35624.64|35624.64|35624.64|35624.64|35624.64|35624.64|0
1641469580000|2022-01-06 11:46:20|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|35621.83|0
1641469600000|2022-01-06 11:46:40|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|35627.5|0
1641469630000|2022-01-06 11:47:10|35621.83|35621.83|35627.44|35627.44|35627.44|35627.44|35621.83|35621.83|0
1641469650000|2022-01-06 11:47:30|35621.77|35621.77|35616.11|35616.11|35621.77|35621.77|35616.11|35616.11|0
1641469680000|2022-01-06 11:48:00|35603.03|35603.03|35554.33|35554.33|35603.03|35603.03|35554.33|35554.33|0
1641469690000|2022-01-06 11:48:10|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|0
1641469720000|2022-01-06 11:48:40|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|0
1641469750000|2022-01-06 11:49:10|35538.39|35538.39|35538.39|35538.39|35541.19|35541.19|35538.39|35538.39|0
1641469790000|2022-01-06 11:49:50|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|0
1641469800000|2022-01-06 11:50:00|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|0
1641469830000|2022-01-06 11:50:30|35532.72|35532.72|35538.39|35538.39|35538.39|35538.39|35532.72|35532.72|0
1641469850000|2022-01-06 11:50:50|35541.19|35541.19|35541.19|35541.19|35541.19|35541.19|35541.19|35541.19|0
1641469900000|2022-01-06 11:51:40|35552.53|35552.53|35552.53|35552.53|35552.53|35552.53|35552.53|35552.53|0
1641470000000|2022-01-06 11:53:20|35538.51|35538.51|35546.92|35546.92|35546.92|35546.92|35538.51|35538.51|0
1641470020000|2022-01-06 11:53:40|35535.59|35535.59|35529.92|35529.92|35535.59|35535.59|35529.92|35529.92|0
1641470140000|2022-01-06 11:55:40|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|0
1641470190000|2022-01-06 11:56:30|35529.92|35529.92|35524.25|35524.25|35529.92|35529.92|35524.25|35524.25|0
1641470240000|2022-01-06 11:57:20|35529.86|35529.86|35524.25|35524.25|35529.86|35529.86|35524.25|35524.25|0
1641470300000|2022-01-06 11:58:20|35535.47|35535.47|35535.47|35535.47|35535.47|35535.47|35535.47|35535.47|0
1641470340000|2022-01-06 11:59:00|35541.14|35541.14|35538.33|35538.33|35541.14|35541.14|35538.33|35538.33|0
1641470370000|2022-01-06 11:59:30|35535.53|35535.53|35535.53|35535.53|35535.53|35535.53|35535.53|35535.53|0
1641470400000|2022-01-06 12:00:00|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|0
1641470430000|2022-01-06 12:00:30|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|0
1641470440000|2022-01-06 12:00:40|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|35541.25|0
1641470450000|2022-01-06 12:00:50|35546.92|35546.92|35546.92|35546.92|35546.92|35546.92|35546.92|35546.92|0
1641470490000|2022-01-06 12:01:30|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|35535.59|0
1641470500000|2022-01-06 12:01:40|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|35529.92|0
1641470520000|2022-01-06 12:02:00|35524.25|35524.25|35524.25|35524.25|35524.25|35524.25|35524.25|35524.25|0
1641470530000|2022-01-06 12:02:10|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|0
1641470580000|2022-01-06 12:03:00|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|35532.72|0
1641470630000|2022-01-06 12:03:50|35521.39|35521.39|35521.39|35521.39|35521.39|35521.39|35521.39|35521.39|0
1641470700000|2022-01-06 12:05:00|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|35527.05|0
1641470730000|2022-01-06 12:05:30|35521.39|35521.39|35515.72|35515.72|35521.39|35521.39|35515.72|35515.72|0
1641470770000|2022-01-06 12:06:10|35510.05|35510.05|35510.05|35510.05|35510.05|35510.05|35510.05|35510.05|0
1641470790000|2022-01-06 12:06:30|35504.38|35504.38|35504.38|35504.38|35504.38|35504.38|35504.38|35504.38|0
1641470850000|2022-01-06 12:07:30|35498.71|35498.71|35493.05|35493.05|35498.71|35498.71|35493.05|35493.05|0
1641470870000|2022-01-06 12:07:50|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|0
1641470960000|2022-01-06 12:09:20|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|0
1641470990000|2022-01-06 12:09:50|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|0
1641471030000|2022-01-06 12:10:30|35476.04|35476.04|35470.37|35470.37|35476.04|35476.04|35470.37|35470.37|0
1641471040000|2022-01-06 12:10:40|35467.57|35467.57|35470.37|35470.37|35470.37|35470.37|35467.57|35467.57|0
1641471060000|2022-01-06 12:11:00|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|35476.04|0
1641471180000|2022-01-06 12:13:00|35489.12|35489.12|35494.78|35494.78|35494.78|35494.78|35489.12|35489.12|0
1641471200000|2022-01-06 12:13:20|35500.45|35500.45|35506.12|35506.12|35506.12|35506.12|35500.45|35500.45|0
1641471230000|2022-01-06 12:13:50|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|0
1641471260000|2022-01-06 12:14:20|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|0
1641471290000|2022-01-06 12:14:50|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|0
1641471330000|2022-01-06 12:15:30|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|35481.71|0
1641471360000|2022-01-06 12:16:00|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|35487.38|0
1641471440000|2022-01-06 12:17:20|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|35493.05|0
1641471550000|2022-01-06 12:19:10|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|0
1641471610000|2022-01-06 12:20:10|35487.44|35487.44|35473.41|35473.41|35487.44|35487.44|35473.41|35473.41|0
1641471630000|2022-01-06 12:20:30|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|0
1641471650000|2022-01-06 12:20:50|35443.33|35443.33|35443.33|35443.33|35443.33|35443.33|35443.33|35443.33|0
1641471720000|2022-01-06 12:22:00|35456.41|35456.41|35469.48|35469.48|35469.48|35469.48|35456.41|35456.41|0
1641471740000|2022-01-06 12:22:20|35455.46|35455.46|35433.02|35433.02|35455.46|35455.46|35433.02|35433.02|0
1641471750000|2022-01-06 12:22:30|35427.41|35427.41|35427.41|35427.41|35427.41|35427.41|35427.41|35427.41|0
1641471770000|2022-01-06 12:22:50|35419|35419|35424.61|35424.61|35424.61|35424.61|35419|35419|0
1641471790000|2022-01-06 12:23:10|35419|35419|35413.33|35413.33|35419|35419|35413.33|35413.33|0
1641471810000|2022-01-06 12:23:30|35407.66|35407.66|35407.66|35407.66|35407.66|35407.66|35390.83|35390.83|0
1641471850000|2022-01-06 12:24:10|35413.33|35413.33|35413.33|35413.33|35413.33|35413.33|35413.33|35413.33|0
1641471880000|2022-01-06 12:24:40|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|0
1641471900000|2022-01-06 12:25:00|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|0
1641471960000|2022-01-06 12:26:00|35430.22|35430.22|35430.22|35430.22|35430.22|35430.22|35430.22|35430.22|0
1641471970000|2022-01-06 12:26:10|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|35421.8|0
1641471980000|2022-01-06 12:26:20|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|35416.13|0
1641472010000|2022-01-06 12:26:50|35410.47|35410.47|35410.47|35410.47|35410.47|35410.47|35410.47|35410.47|0
1641472020000|2022-01-06 12:27:00|35404.86|35404.86|35407.66|35407.66|35407.66|35407.66|35401.99|35401.99|0
1641472030000|2022-01-06 12:27:10|35413.33|35413.33|35419|35419|35419|35419|35413.33|35413.33|0
1641472050000|2022-01-06 12:27:30|35424.61|35424.61|35424.61|35424.61|35424.61|35424.61|35424.61|35424.61|0
1641472110000|2022-01-06 12:28:30|35419|35419|35419|35419|35419|35419|35419|35419|0
1641472120000|2022-01-06 12:28:40|35413.33|35413.33|35400.26|35400.26|35413.33|35413.33|35400.26|35400.26|0
1641472130000|2022-01-06 12:28:50|35387.18|35387.18|35387.18|35387.18|35387.18|35387.18|35387.18|35387.18|0
1641472140000|2022-01-06 12:29:00|35389.99|35389.99|35389.99|35389.99|35389.99|35389.99|35389.99|35389.99|0
1641472170000|2022-01-06 12:29:30|35403.06|35403.06|35397.39|35397.39|35403.06|35403.06|35397.39|35397.39|0
1641472200000|2022-01-06 12:30:00|35388.98|35388.98|35397.39|35397.39|35397.39|35397.39|35388.98|35388.98|0
1641472240000|2022-01-06 12:30:40|35391.78|35391.78|35397.45|35397.45|35397.45|35397.45|35391.78|35391.78|0
1641472370000|2022-01-06 12:32:50|35405.86|35405.86|35405.86|35405.86|35405.86|35405.86|35405.86|35405.86|0
1641472380000|2022-01-06 12:33:00|35394.65|35394.65|35386.23|35386.23|35394.65|35394.65|35386.23|35386.23|0
1641472410000|2022-01-06 12:33:30|35380.62|35380.62|35380.62|35380.62|35380.62|35380.62|35380.62|35380.62|0
1641472430000|2022-01-06 12:33:50|35363.79|35363.79|35350.72|35350.72|35363.79|35363.79|35350.72|35350.72|0
1641472480000|2022-01-06 12:34:40|35345.05|35345.05|35345.05|35345.05|35345.05|35345.05|35345.05|35345.05|0
1641472490000|2022-01-06 12:34:50|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|0
1641472500000|2022-01-06 12:35:00|35328.16|35328.16|35328.16|35328.16|35328.16|35328.16|35328.16|35328.16|0
1641472530000|2022-01-06 12:35:30|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|35333.83|0
1641472580000|2022-01-06 12:36:20|35328.22|35328.22|35325.42|35325.42|35328.22|35328.22|35325.42|35325.42|0
1641472590000|2022-01-06 12:36:30|35319.81|35319.81|35317|35317|35322.61|35322.61|35317|35317|0
1641472620000|2022-01-06 12:37:00|35311.33|35311.33|35305.73|35305.73|35311.33|35311.33|35305.73|35305.73|0
1641472630000|2022-01-06 12:37:10|35311.33|35311.33|35311.33|35311.33|35311.33|35311.33|35311.33|35311.33|0
1641472640000|2022-01-06 12:37:20|35305.67|35305.67|35311.28|35311.28|35314.08|35314.08|35305.67|35305.67|0
1641472650000|2022-01-06 12:37:30|35305.67|35305.67|35300.06|35300.06|35305.67|35305.67|35300.06|35300.06|0
1641472680000|2022-01-06 12:38:00|35302.86|35302.86|35302.86|35302.86|35308.47|35308.47|35302.86|35302.86|0
1641472690000|2022-01-06 12:38:10|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|0
1641472750000|2022-01-06 12:39:10|35308.53|35308.53|35297.19|35297.19|35308.53|35308.53|35291.53|35291.53|0
1641472770000|2022-01-06 12:39:30|35291.53|35291.53|35291.53|35291.53|35291.53|35291.53|35291.53|35291.53|0
1641472890000|2022-01-06 12:41:30|35297.14|35297.14|35302.75|35302.75|35302.75|35302.75|35297.14|35297.14|0
1641472900000|2022-01-06 12:41:40|35314.08|35314.08|35308.41|35308.41|35314.08|35314.08|35308.41|35308.41|0
1641472930000|2022-01-06 12:42:10|35322.44|35322.44|35322.44|35322.44|35322.44|35322.44|35322.44|35322.44|0
1641472980000|2022-01-06 12:43:00|35325.24|35325.24|35322.44|35322.44|35325.24|35325.24|35322.44|35322.44|0
1641472990000|2022-01-06 12:43:10|35328.05|35328.05|35328.05|35328.05|35328.05|35328.05|35328.05|35328.05|0
1641473010000|2022-01-06 12:43:30|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|0
1641473030000|2022-01-06 12:43:50|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|0
1641473050000|2022-01-06 12:44:10|35302.8|35302.8|35300|35300|35302.8|35302.8|35300|35300|0
1641473160000|2022-01-06 12:46:00|35294.39|35294.39|35291.58|35291.58|35294.39|35294.39|35291.58|35291.58|0
1641473220000|2022-01-06 12:47:00|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|35297.19|0
1641473310000|2022-01-06 12:48:30|35300|35300|35297.19|35297.19|35300|35300|35297.19|35297.19|0
1641473330000|2022-01-06 12:48:50|35294.39|35294.39|35300|35300|35300|35300|35294.39|35294.39|0
1641473340000|2022-01-06 12:49:00|35294.33|35294.33|35294.33|35294.33|35294.33|35294.33|35294.33|35294.33|0
1641473350000|2022-01-06 12:49:10|35302.75|35302.75|35302.75|35302.75|35302.75|35302.75|35302.75|35302.75|0
1641473370000|2022-01-06 12:49:30|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|0
1641473400000|2022-01-06 12:50:00|35302.8|35302.8|35291.53|35291.53|35302.8|35302.8|35291.53|35291.53|0
1641473450000|2022-01-06 12:50:50|35297.14|35297.14|35297.14|35297.14|35297.14|35297.14|35297.14|35297.14|0
1641473510000|2022-01-06 12:51:50|35291.47|35291.47|35291.47|35291.47|35291.47|35291.47|35291.47|35291.47|0
1641473530000|2022-01-06 12:52:10|35297.08|35297.08|35302.69|35302.69|35302.69|35302.69|35291.47|35291.47|0
1641473590000|2022-01-06 12:53:10|35305.49|35305.49|35308.3|35308.3|35308.3|35308.3|35305.49|35305.49|0
1641473600000|2022-01-06 12:53:20|35313.96|35313.96|35319.63|35319.63|35319.63|35319.63|35313.96|35313.96|0
1641473620000|2022-01-06 12:53:40|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|35325.24|0
1641473720000|2022-01-06 12:55:20|35311.22|35311.22|35302.8|35302.8|35311.22|35311.22|35302.8|35302.8|0
1641473730000|2022-01-06 12:55:30|35311.22|35311.22|35311.22|35311.22|35311.22|35311.22|35311.22|35311.22|0
1641473810000|2022-01-06 12:56:50|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|35308.41|0
1641473820000|2022-01-06 12:57:00|35300|35300|35300|35300|35300|35300|35300|35300|0
1641473860000|2022-01-06 12:57:40|35317|35317|35300|35300|35317|35317|35300|35300|0
1641473900000|2022-01-06 12:58:20|35311.33|35311.33|35300|35300|35311.33|35311.33|35300|35300|0
1641473940000|2022-01-06 12:59:00|35314.02|35314.02|35316.83|35316.83|35316.83|35316.83|35314.02|35314.02|0
1641474030000|2022-01-06 13:00:30|35291.58|35291.58|35288.78|35288.78|35291.58|35291.58|35288.78|35288.78|0
1641474050000|2022-01-06 13:00:50|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|0
1641474060000|2022-01-06 13:01:00|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|0
1641474080000|2022-01-06 13:01:20|35304.66|35304.66|35304.66|35304.66|35304.66|35304.66|35304.66|35304.66|0
1641474100000|2022-01-06 13:01:40|35310.33|35310.33|35304.66|35304.66|35310.33|35310.33|35304.66|35304.66|0
1641474120000|2022-01-06 13:02:00|35310.33|35310.33|35318.74|35318.74|35318.74|35318.74|35310.33|35310.33|0
1641474130000|2022-01-06 13:02:10|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|35313.07|0
1641474180000|2022-01-06 13:03:00|35315.88|35315.88|35315.88|35315.88|35315.88|35315.88|35315.88|35315.88|0
1641474190000|2022-01-06 13:03:10|35313.07|35313.07|35307.46|35307.46|35313.07|35313.07|35307.46|35307.46|0
1641474210000|2022-01-06 13:03:30|35318.8|35318.8|35330.14|35330.14|35330.14|35330.14|35318.8|35318.8|0
1641474230000|2022-01-06 13:03:50|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|0
1641474250000|2022-01-06 13:04:10|35358.48|35358.48|35358.48|35358.48|35358.48|35358.48|35358.48|35358.48|0
1641474270000|2022-01-06 13:04:30|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|0
1641474310000|2022-01-06 13:05:10|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|35341.47|0
1641474330000|2022-01-06 13:05:30|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|0
1641474340000|2022-01-06 13:05:40|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|0
1641474440000|2022-01-06 13:07:20|35347.02|35347.02|35347.02|35347.02|35347.02|35347.02|35347.02|35347.02|0
1641474520000|2022-01-06 13:08:40|35341.35|35341.35|35341.35|35341.35|35341.35|35341.35|35341.35|35341.35|0
1641474540000|2022-01-06 13:09:00|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|0
1641474560000|2022-01-06 13:09:20|35352.63|35352.63|35352.63|35352.63|35352.63|35352.63|35352.63|35352.63|0
1641474580000|2022-01-06 13:09:40|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|35346.96|0
1641474630000|2022-01-06 13:10:30|35341.35|35341.35|35335.75|35335.75|35341.35|35341.35|35335.75|35335.75|0
1641474720000|2022-01-06 13:12:00|35332.94|35332.94|35313.13|35313.13|35332.94|35332.94|35313.13|35313.13|0
1641474780000|2022-01-06 13:13:00|35318.74|35318.74|35331.82|35331.82|35331.82|35331.82|35318.74|35318.74|0
1641474800000|2022-01-06 13:13:20|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|0
1641474830000|2022-01-06 13:13:50|35334.68|35334.68|35334.68|35334.68|35334.68|35334.68|35334.68|35334.68|0
1641474850000|2022-01-06 13:14:10|35329.01|35329.01|35329.01|35329.01|35329.01|35329.01|35329.01|35329.01|0
1641474880000|2022-01-06 13:14:40|35326.21|35326.21|35326.21|35326.21|35326.21|35326.21|35326.21|35326.21|0
1641474900000|2022-01-06 13:15:00|35323.4|35323.4|35323.4|35323.4|35323.4|35323.4|35323.4|35323.4|0
1641475000000|2022-01-06 13:16:40|35329.07|35329.07|35334.74|35334.74|35334.74|35334.74|35329.07|35329.07|0
1641475020000|2022-01-06 13:17:00|35340.35|35340.35|35340.35|35340.35|35340.35|35340.35|35340.35|35340.35|0
1641475040000|2022-01-06 13:17:20|35327.27|35327.27|35340.35|35340.35|35340.35|35340.35|35327.27|35327.27|0
1641475050000|2022-01-06 13:17:30|35345.96|35345.96|35345.96|35345.96|35345.96|35345.96|35345.96|35345.96|0
1641475130000|2022-01-06 13:18:50|35357.29|35357.29|35362.96|35362.96|35362.96|35362.96|35357.29|35357.29|0
1641475140000|2022-01-06 13:19:00|35368.63|35368.63|35368.63|35368.63|35371.43|35371.43|35368.63|35368.63|0
1641475160000|2022-01-06 13:19:20|35371.43|35371.43|35371.43|35371.43|35371.43|35371.43|35371.43|35371.43|0
1641475200000|2022-01-06 13:20:00|35377.1|35377.1|35371.49|35371.49|35377.1|35377.1|35371.49|35371.49|0
1641475210000|2022-01-06 13:20:10|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|0
1641475220000|2022-01-06 13:20:20|35354.49|35354.49|35354.49|35354.49|35354.49|35354.49|35354.49|35354.49|0
1641475260000|2022-01-06 13:21:00|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|0
1641475270000|2022-01-06 13:21:10|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|0
1641475340000|2022-01-06 13:22:20|35348.88|35348.88|35348.88|35348.88|35348.88|35348.88|35348.88|35348.88|0
1641475380000|2022-01-06 13:23:00|35361.95|35361.95|35356.28|35356.28|35361.95|35361.95|35356.28|35356.28|0
1641475390000|2022-01-06 13:23:10|35350.62|35350.62|35356.28|35356.28|35356.28|35356.28|35350.62|35350.62|0
1641475540000|2022-01-06 13:25:40|35361.95|35361.95|35361.95|35361.95|35361.95|35361.95|35361.95|35361.95|0
1641475590000|2022-01-06 13:26:30|35367.56|35367.56|35364.76|35364.76|35373.17|35373.17|35364.76|35364.76|0
1641475600000|2022-01-06 13:26:40|35370.37|35370.37|35370.37|35370.37|35370.37|35370.37|35370.37|35370.37|0
1641475620000|2022-01-06 13:27:00|35383.44|35383.44|35383.44|35383.44|35383.44|35383.44|35383.44|35383.44|0
1641475630000|2022-01-06 13:27:10|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|0
1641475640000|2022-01-06 13:27:20|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|0
1641475670000|2022-01-06 13:27:50|35377.83|35377.83|35380.64|35380.64|35380.64|35380.64|35377.83|35377.83|0
1641475700000|2022-01-06 13:28:20|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|35377.83|0
1641475740000|2022-01-06 13:29:00|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|35372.16|0
1641475790000|2022-01-06 13:29:50|35377.77|35377.77|35389.05|35389.05|35389.05|35389.05|35377.77|35377.77|0
1641475860000|2022-01-06 13:31:00|35383.38|35383.38|35383.38|35383.38|35383.38|35383.38|35383.38|35383.38|0
1641475880000|2022-01-06 13:31:20|35370.31|35370.31|35364.7|35364.7|35370.31|35370.31|35361.89|35361.89|0
1641475910000|2022-01-06 13:31:50|35359.03|35359.03|35359.03|35359.03|35359.03|35359.03|35359.03|35359.03|0
1641476010000|2022-01-06 13:33:30|35353.36|35353.36|35353.36|35353.36|35353.36|35353.36|35353.36|35353.36|0
1641476030000|2022-01-06 13:33:50|35356.17|35356.17|35356.17|35356.17|35356.17|35356.17|35356.17|35356.17|0
1641476120000|2022-01-06 13:35:20|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|0
1641476140000|2022-01-06 13:35:40|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|0
1641476150000|2022-01-06 13:35:50|35339.16|35339.16|35339.16|35339.16|35339.16|35339.16|35339.16|35339.16|0
1641476170000|2022-01-06 13:36:10|35333.5|35333.5|35333.5|35333.5|35333.5|35333.5|35333.5|35333.5|0
1641476190000|2022-01-06 13:36:30|35330.69|35330.69|35350.32|35350.32|35350.32|35350.32|35330.69|35330.69|0
1641476230000|2022-01-06 13:37:10|35344.72|35344.72|35347.52|35347.52|35350.32|35350.32|35344.72|35344.72|0
1641476270000|2022-01-06 13:37:50|35341.85|35341.85|35341.85|35341.85|35341.85|35341.85|35341.85|35341.85|0
1641476300000|2022-01-06 13:38:20|35336.24|35336.24|35336.24|35336.24|35336.24|35336.24|35336.24|35336.24|0
1641476310000|2022-01-06 13:38:30|35330.57|35330.57|35319.24|35319.24|35330.57|35330.57|35319.24|35319.24|0
1641476320000|2022-01-06 13:38:40|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|0
1641476350000|2022-01-06 13:39:10|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|0
1641476370000|2022-01-06 13:39:30|35324.91|35324.91|35324.91|35324.91|35324.91|35324.91|35324.91|35324.91|0
1641476400000|2022-01-06 13:40:00|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|35319.24|0
1641476450000|2022-01-06 13:40:50|35322.04|35322.04|35319.24|35319.24|35322.04|35322.04|35319.24|35319.24|0
1641476460000|2022-01-06 13:41:00|35316.43|35316.43|35316.43|35316.43|35316.43|35316.43|35316.43|35316.43|0
1641476470000|2022-01-06 13:41:10|35322.1|35322.1|35322.1|35322.1|35322.1|35322.1|35322.1|35322.1|0
1641476530000|2022-01-06 13:42:10|35316.49|35316.49|35313.69|35313.69|35316.49|35316.49|35305.27|35305.27|0
1641476580000|2022-01-06 13:43:00|35319.36|35319.36|35319.36|35319.36|35319.36|35319.36|35319.36|35319.36|0
1641476610000|2022-01-06 13:43:30|35313.69|35313.69|35319.36|35319.36|35319.36|35319.36|35313.69|35313.69|0
1641476630000|2022-01-06 13:43:50|35316.55|35316.55|35313.8|35313.8|35316.55|35316.55|35308.14|35308.14|0
1641476640000|2022-01-06 13:44:00|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|0
1641476650000|2022-01-06 13:44:10|35313.75|35313.75|35313.75|35313.75|35313.75|35313.75|35313.75|35313.75|0
1641476660000|2022-01-06 13:44:20|35302.41|35302.41|35302.41|35302.41|35302.41|35302.41|35302.41|35302.41|0
1641476700000|2022-01-06 13:45:00|35291.07|35291.07|35285.41|35285.41|35291.07|35291.07|35285.41|35285.41|0
1641476710000|2022-01-06 13:45:10|35282.6|35282.6|35282.6|35282.6|35282.6|35282.6|35282.6|35282.6|0
1641476720000|2022-01-06 13:45:20|35288.21|35288.21|35288.21|35288.21|35288.21|35288.21|35288.21|35288.21|0
1641476730000|2022-01-06 13:45:30|35282.54|35282.54|35276.87|35276.87|35282.54|35282.54|35276.87|35276.87|0
1641476740000|2022-01-06 13:45:40|35268.46|35268.46|35274.13|35274.13|35274.13|35274.13|35268.46|35268.46|0
1641476760000|2022-01-06 13:46:00|35279.8|35279.8|35282.54|35282.54|35282.54|35282.54|35274.13|35274.13|0
1641476770000|2022-01-06 13:46:10|35276.93|35276.93|35276.93|35276.93|35276.93|35276.93|35276.93|35276.93|0
1641476800000|2022-01-06 13:46:40|35271.27|35271.27|35254.26|35254.26|35271.27|35271.27|35254.26|35254.26|0
1641476810000|2022-01-06 13:46:50|35248.65|35248.65|35257.01|35257.01|35257.01|35257.01|35242.98|35242.98|0
1641476840000|2022-01-06 13:47:20|35262.68|35262.68|35262.68|35262.68|35262.68|35262.68|35262.68|35262.68|0
1641476930000|2022-01-06 13:48:50|35257.07|35257.07|35254.26|35254.26|35257.07|35257.07|35254.26|35254.26|0
1641476940000|2022-01-06 13:49:00|35257.07|35257.07|35257.07|35257.07|35257.07|35257.07|35251.46|35251.46|0
1641476980000|2022-01-06 13:49:40|35251.4|35251.4|35251.4|35251.4|35251.4|35251.4|35251.4|35251.4|0
1641477070000|2022-01-06 13:51:10|35240.06|35240.06|35237.26|35237.26|35240.06|35240.06|35237.26|35237.26|0
1641477090000|2022-01-06 13:51:30|35240.06|35240.06|35240.06|35240.06|35240.06|35240.06|35240.06|35240.06|0
1641477100000|2022-01-06 13:51:40|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|0
1641477130000|2022-01-06 13:52:10|35228.73|35228.73|35228.73|35228.73|35228.73|35228.73|35228.73|35228.73|0
1641477140000|2022-01-06 13:52:20|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|35234.39|0
1641477150000|2022-01-06 13:52:30|35240|35240|35240|35240|35240|35240|35240|35240|0
1641477160000|2022-01-06 13:52:40|35245.61|35245.61|35245.61|35245.61|35245.61|35245.61|35245.61|35245.61|0
1641477170000|2022-01-06 13:52:50|35240|35240|35256.89|35256.89|35256.89|35256.89|35240|35240|0
1641477180000|2022-01-06 13:53:00|35242.87|35242.87|35226.04|35226.04|35242.87|35242.87|35226.04|35226.04|0
1641477190000|2022-01-06 13:53:10|35237.37|35237.37|35237.37|35237.37|35237.37|35237.37|35237.37|35237.37|0
1641477220000|2022-01-06 13:53:40|35243.04|35243.04|35243.04|35243.04|35243.04|35243.04|35243.04|35243.04|0
1641477230000|2022-01-06 13:53:50|35245.85|35245.85|35254.26|35254.26|35254.26|35254.26|35245.85|35245.85|0
1641477250000|2022-01-06 13:54:10|35251.46|35251.46|35251.46|35251.46|35251.46|35251.46|35251.46|35251.46|0
1641477280000|2022-01-06 13:54:40|35248.65|35248.65|35248.65|35248.65|35248.65|35248.65|35248.65|35248.65|0
1641477350000|2022-01-06 13:55:50|35254.32|35254.32|35259.99|35259.99|35259.99|35259.99|35254.32|35254.32|0
1641477360000|2022-01-06 13:56:00|35265.66|35265.66|35259.99|35259.99|35265.66|35265.66|35259.99|35259.99|0
1641477450000|2022-01-06 13:57:30|35276.99|35276.99|35276.99|35276.99|35276.99|35276.99|35276.99|35276.99|0
1641477490000|2022-01-06 13:58:10|35268.58|35268.58|35265.77|35265.77|35268.58|35268.58|35265.77|35265.77|0
1641477530000|2022-01-06 13:58:50|35268.58|35268.58|35274.19|35274.19|35274.19|35274.19|35268.58|35268.58|0
1641477540000|2022-01-06 13:59:00|35285.52|35285.52|35272.45|35272.45|35285.52|35285.52|35272.45|35272.45|0
1641477590000|2022-01-06 13:59:50|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|0
1641477650000|2022-01-06 14:00:50|35283.78|35283.78|35283.84|35283.84|35289.45|35289.45|35283.78|35283.78|0
1641477660000|2022-01-06 14:01:00|35289.45|35289.45|35297.87|35297.87|35297.87|35297.87|35286.65|35286.65|0
1641477720000|2022-01-06 14:02:00|35300.67|35300.67|35297.87|35297.87|35300.67|35300.67|35297.87|35297.87|0
1641477790000|2022-01-06 14:03:10|35300.67|35300.67|35278|35278|35300.67|35300.67|35272.33|35272.33|0
1641477800000|2022-01-06 14:03:20|35280.8|35280.8|35283.61|35283.61|35283.61|35283.61|35280.8|35280.8|0
1641477820000|2022-01-06 14:03:40|35272.39|35272.39|35258.25|35258.25|35272.39|35272.39|35255.44|35255.44|0
1641477830000|2022-01-06 14:03:50|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|0
1641477840000|2022-01-06 14:04:00|35258.25|35258.25|35258.25|35258.25|35258.25|35258.25|35258.25|35258.25|0
1641477850000|2022-01-06 14:04:10|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|35263.92|0
1641477880000|2022-01-06 14:04:40|35275.25|35275.25|35269.59|35269.59|35275.25|35275.25|35269.59|35269.59|0
1641477910000|2022-01-06 14:05:10|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|0
1641477920000|2022-01-06 14:05:20|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|0
1641477940000|2022-01-06 14:05:40|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|35266.78|0
1641477950000|2022-01-06 14:05:50|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|35272.45|0
1641478040000|2022-01-06 14:07:20|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|35278.12|0
1641478150000|2022-01-06 14:09:10|35291.19|35291.19|35285.52|35285.52|35291.19|35291.19|35285.52|35285.52|0
1641478160000|2022-01-06 14:09:20|35296.86|35296.86|35296.86|35296.86|35296.86|35296.86|35296.86|35296.86|0
1641478170000|2022-01-06 14:09:30|35291.25|35291.25|35299.66|35299.66|35299.66|35299.66|35291.25|35291.25|0
1641478200000|2022-01-06 14:10:00|35311|35311|35311|35311|35311|35311|35311|35311|0
1641478230000|2022-01-06 14:10:30|35305.39|35305.39|35299.78|35299.78|35305.39|35305.39|35299.78|35299.78|0
1641478260000|2022-01-06 14:11:00|35305.45|35305.45|35305.45|35305.45|35305.45|35305.45|35305.45|35305.45|0
1641478310000|2022-01-06 14:11:50|35297.03|35297.03|35294.17|35294.17|35299.84|35299.84|35294.17|35294.17|0
1641478320000|2022-01-06 14:12:00|35299.84|35299.84|35299.84|35299.84|35299.84|35299.84|35299.84|35299.84|0
1641478330000|2022-01-06 14:12:10|35294.23|35294.23|35280.21|35280.21|35294.23|35294.23|35280.21|35280.21|0
1641478360000|2022-01-06 14:12:40|35277.4|35277.4|35274.6|35274.6|35277.4|35277.4|35274.6|35274.6|0
1641478410000|2022-01-06 14:13:30|35252.16|35252.16|35252.16|35252.16|35252.16|35252.16|35252.16|35252.16|0
1641478430000|2022-01-06 14:13:50|35246.49|35246.49|35246.49|35246.49|35246.49|35246.49|35246.49|35246.49|0
1641478450000|2022-01-06 14:14:10|35243.68|35243.68|35246.49|35246.49|35246.49|35246.49|35240.88|35240.88|0
1641478460000|2022-01-06 14:14:20|35238.08|35238.08|35230.67|35230.67|35238.08|35238.08|35225|35225|0
1641478470000|2022-01-06 14:14:30|35225|35225|35225|35225|35225|35225|35225|35225|0
1641478480000|2022-01-06 14:14:40|35230.61|35230.61|35230.61|35230.61|35230.61|35230.61|35230.61|35230.61|0
1641478500000|2022-01-06 14:15:00|35236.22|35236.22|35241.83|35241.83|35241.83|35241.83|35227.81|35227.81|0
1641478510000|2022-01-06 14:15:10|35247.44|35247.44|35267.25|35267.25|35267.25|35267.25|35241.83|35241.83|0
1641478520000|2022-01-06 14:15:20|35261.64|35261.64|35261.64|35261.64|35261.64|35261.64|35261.64|35261.64|0
1641478590000|2022-01-06 14:16:30|35248.56|35248.56|35261.64|35261.64|35261.64|35261.64|35248.56|35248.56|0
1641478600000|2022-01-06 14:16:40|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|0
1641478710000|2022-01-06 14:18:30|35242.9|35242.9|35242.9|35242.9|35242.9|35242.9|35229.82|35229.82|0
1641478760000|2022-01-06 14:19:20|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|0
1641478770000|2022-01-06 14:19:30|35254.17|35254.17|35259.84|35259.84|35259.84|35259.84|35254.17|35254.17|0
1641478820000|2022-01-06 14:20:20|35257.04|35257.04|35251.37|35251.37|35257.04|35257.04|35251.37|35251.37|0
1641478860000|2022-01-06 14:21:00|35245.7|35245.7|35245.7|35245.7|35245.7|35245.7|35245.7|35245.7|0
1641478880000|2022-01-06 14:21:20|35240.03|35240.03|35240.03|35240.03|35240.03|35240.03|35240.03|35240.03|0
1641478900000|2022-01-06 14:21:40|35242.84|35242.84|35248.45|35248.45|35248.45|35248.45|35240.03|35240.03|0
1641478910000|2022-01-06 14:21:50|35256.86|35256.86|35256.86|35256.86|35256.86|35256.86|35256.86|35256.86|0
1641478920000|2022-01-06 14:22:00|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|0
1641478930000|2022-01-06 14:22:10|35259.72|35259.72|35259.72|35259.72|35259.72|35259.72|35259.72|35259.72|0
1641478950000|2022-01-06 14:22:30|35265.33|35265.33|35265.33|35265.33|35265.33|35265.33|35259.72|35259.72|0
1641478970000|2022-01-06 14:22:50|35259.67|35259.67|35259.67|35259.67|35259.67|35259.67|35259.67|35259.67|0
1641479030000|2022-01-06 14:23:50|35265.33|35265.33|35265.33|35265.33|35265.33|35265.33|35265.33|35265.33|0
1641479050000|2022-01-06 14:24:10|35268.14|35268.14|35279.47|35279.47|35279.47|35279.47|35268.14|35268.14|0
1641479110000|2022-01-06 14:25:10|35273.81|35273.81|35273.81|35273.81|35273.81|35273.81|35273.81|35273.81|0
1641479180000|2022-01-06 14:26:20|35260.73|35260.73|35260.73|35260.73|35260.73|35260.73|35260.73|35260.73|0
1641479230000|2022-01-06 14:27:10|35266.4|35266.4|35266.4|35266.4|35266.4|35266.4|35266.4|35266.4|0
1641479240000|2022-01-06 14:27:20|35260.79|35260.79|35257.99|35257.99|35260.79|35260.79|35257.99|35257.99|0
1641479250000|2022-01-06 14:27:30|35266.4|35266.4|35256.13|35256.13|35266.4|35266.4|35253.33|35253.33|0
1641479270000|2022-01-06 14:27:50|35258.94|35258.94|35258.94|35258.94|35261.74|35261.74|35258.94|35258.94|0
1641479320000|2022-01-06 14:28:40|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|0
1641479330000|2022-01-06 14:28:50|35269.2|35269.2|35263.6|35263.6|35269.2|35269.2|35263.6|35263.6|0
1641479370000|2022-01-06 14:29:30|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|35272.01|0
1641479390000|2022-01-06 14:29:50|35266.34|35266.34|35243.67|35243.67|35266.34|35266.34|35243.67|35243.67|0
1641479400000|2022-01-06 14:30:00|35238|35238|35240.81|35240.81|35246.47|35246.47|35238|35238|0
1641479410000|2022-01-06 14:30:10|35246.47|35246.47|35257.81|35257.81|35257.81|35257.81|35246.47|35246.47|0
1641479430000|2022-01-06 14:30:30|35255.01|35255.01|35249.34|35249.34|35255.01|35255.01|35243.67|35243.67|0
1641479440000|2022-01-06 14:30:40|35255.01|35255.01|35249.4|35249.4|35255.01|35255.01|35249.4|35249.4|0
1641479470000|2022-01-06 14:31:10|35255.06|35255.06|35255.06|35255.06|35255.06|35255.06|35255.06|35255.06|0
1641479480000|2022-01-06 14:31:20|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|0
1641479490000|2022-01-06 14:31:30|35262.47|35262.47|35262.47|35262.47|35262.47|35262.47|35262.47|35262.47|0
1641479510000|2022-01-06 14:31:50|35256.8|35256.8|35239.86|35239.86|35256.8|35256.8|35239.86|35239.86|0
1641479520000|2022-01-06 14:32:00|35245.53|35245.53|35245.53|35245.53|35245.53|35245.53|35245.53|35245.53|0
1641479540000|2022-01-06 14:32:20|35248.33|35248.33|35248.33|35248.33|35248.33|35248.33|35248.33|35248.33|0
1641479600000|2022-01-06 14:33:20|35254|35254|35265.33|35265.33|35265.33|35265.33|35254|35254|0
1641479610000|2022-01-06 14:33:30|35278.41|35278.41|35289.74|35289.74|35289.74|35289.74|35278.41|35278.41|0
1641479620000|2022-01-06 14:33:40|35302.82|35302.82|35302.82|35302.82|35302.82|35302.82|35302.82|35302.82|0
1641479630000|2022-01-06 14:33:50|35308.49|35308.49|35321.56|35321.56|35321.56|35321.56|35308.49|35308.49|0
1641479640000|2022-01-06 14:34:00|35327.23|35327.23|35327.23|35327.23|35327.23|35327.23|35327.23|35327.23|0
1641479650000|2022-01-06 14:34:10|35332.9|35332.9|35332.9|35332.9|35332.9|35332.9|35332.9|35332.9|0
1641479660000|2022-01-06 14:34:20|35338.57|35338.57|35338.57|35338.57|35338.57|35338.57|35338.57|35338.57|0
1641479670000|2022-01-06 14:34:30|35349.78|35349.78|35352.71|35352.71|35352.71|35352.71|35349.78|35349.78|0
1641479700000|2022-01-06 14:35:00|35358.37|35358.37|35371.45|35371.45|35371.45|35371.45|35358.37|35358.37|0
1641479720000|2022-01-06 14:35:20|35365.78|35365.78|35365.78|35365.78|35365.78|35365.78|35365.78|35365.78|0
1641479730000|2022-01-06 14:35:30|35368.59|35368.59|35368.59|35368.59|35368.59|35368.59|35368.59|35368.59|0
1641479740000|2022-01-06 14:35:40|35379.8|35379.8|35377|35377|35379.8|35379.8|35377|35377|0
1641479760000|2022-01-06 14:36:00|35388.34|35388.34|35388.34|35388.34|35388.34|35388.34|35388.34|35388.34|0
1641479770000|2022-01-06 14:36:10|35394|35394|35394|35394|35394|35394|35394|35394|0
1641479790000|2022-01-06 14:36:30|35405.34|35405.34|35405.34|35405.34|35405.34|35405.34|35405.34|35405.34|0
1641479800000|2022-01-06 14:36:40|35408.14|35408.14|35413.75|35413.75|35413.75|35413.75|35408.14|35408.14|0
1641479810000|2022-01-06 14:36:50|35416.56|35416.56|35410.89|35410.89|35416.56|35416.56|35410.89|35410.89|0
1641479820000|2022-01-06 14:37:00|35405.22|35405.22|35405.22|35405.22|35405.22|35405.22|35405.22|35405.22|0
1641479830000|2022-01-06 14:37:10|35402.42|35402.42|35419.3|35419.3|35419.3|35419.3|35402.42|35402.42|0
1641479840000|2022-01-06 14:37:20|35407.97|35407.97|35402.3|35402.3|35407.97|35407.97|35402.3|35402.3|0
1641479850000|2022-01-06 14:37:30|35390.96|35390.96|35390.96|35390.96|35390.96|35390.96|35390.96|35390.96|0
1641479860000|2022-01-06 14:37:40|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|0
1641479870000|2022-01-06 14:37:50|35406.84|35406.84|35406.84|35406.84|35406.84|35406.84|35406.84|35406.84|0
1641479900000|2022-01-06 14:38:20|35412.51|35412.51|35409.71|35409.71|35412.51|35412.51|35409.71|35409.71|0
1641479920000|2022-01-06 14:38:40|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|35404.04|0
1641479930000|2022-01-06 14:38:50|35398.37|35398.37|35392.7|35392.7|35398.37|35398.37|35392.7|35392.7|0
1641479940000|2022-01-06 14:39:00|35398.37|35398.37|35404.04|35404.04|35404.04|35404.04|35398.37|35398.37|0
1641479960000|2022-01-06 14:39:20|35401.23|35401.23|35401.23|35401.23|35401.23|35401.23|35401.23|35401.23|0
1641480010000|2022-01-06 14:40:10|35389.9|35389.9|35389.9|35389.9|35389.9|35389.9|35389.9|35389.9|0
1641480030000|2022-01-06 14:40:30|35387.09|35387.09|35384.29|35384.29|35387.09|35387.09|35384.29|35384.29|0
1641480090000|2022-01-06 14:41:30|35372.95|35372.95|35378.62|35378.62|35378.62|35378.62|35372.95|35372.95|0
1641480150000|2022-01-06 14:42:30|35384.29|35384.29|35384.29|35384.29|35384.29|35384.29|35384.29|35384.29|0
1641480160000|2022-01-06 14:42:40|35378.62|35378.62|35378.62|35378.62|35378.62|35378.62|35378.62|35378.62|0
1641480170000|2022-01-06 14:42:50|35384.29|35384.29|35378.62|35378.62|35384.29|35384.29|35378.62|35378.62|0
1641480200000|2022-01-06 14:43:20|35372.95|35372.95|35372.95|35372.95|35372.95|35372.95|35372.95|35372.95|0
1641480230000|2022-01-06 14:43:50|35370.15|35370.15|35384.17|35384.17|35384.17|35384.17|35370.15|35370.15|0
1641480240000|2022-01-06 14:44:00|35371.1|35371.1|35365.49|35365.49|35371.1|35371.1|35365.49|35365.49|0
1641480260000|2022-01-06 14:44:20|35359.88|35359.88|35348.54|35348.54|35359.88|35359.88|35348.54|35348.54|0
1641480270000|2022-01-06 14:44:30|35354.15|35354.15|35362.57|35362.57|35362.57|35362.57|35354.15|35354.15|0
1641480290000|2022-01-06 14:44:50|35356.9|35356.9|35356.9|35356.9|35356.9|35356.9|35356.9|35356.9|0
1641480310000|2022-01-06 14:45:10|35369.97|35369.97|35369.97|35369.97|35369.97|35369.97|35369.97|35369.97|0
1641480320000|2022-01-06 14:45:20|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|0
1641480330000|2022-01-06 14:45:30|35358.64|35358.64|35352.97|35352.97|35358.64|35358.64|35352.97|35352.97|0
1641480350000|2022-01-06 14:45:50|35355.77|35355.77|35367.05|35367.05|35367.05|35367.05|35355.77|35355.77|0
1641480400000|2022-01-06 14:46:40|35369.86|35369.86|35369.86|35369.86|35369.86|35369.86|35369.86|35369.86|0
1641480410000|2022-01-06 14:46:50|35364.19|35364.19|35369.86|35369.86|35369.86|35369.86|35364.19|35364.19|0
1641480430000|2022-01-06 14:47:10|35375.47|35375.47|35381.13|35381.13|35381.13|35381.13|35375.47|35375.47|0
1641480440000|2022-01-06 14:47:20|35368.06|35368.06|35363.52|35363.52|35376.59|35376.59|35363.52|35363.52|0
1641480500000|2022-01-06 14:48:20|35360.71|35360.71|35355.1|35355.1|35360.71|35360.71|35355.1|35355.1|0
1641480510000|2022-01-06 14:48:30|35357.91|35357.91|35357.91|35357.91|35357.91|35357.91|35357.91|35357.91|0
1641480520000|2022-01-06 14:48:40|35355.1|35355.1|35355.1|35355.1|35355.1|35355.1|35355.1|35355.1|0
1641480530000|2022-01-06 14:48:50|35346.69|35346.69|35346.69|35346.69|35346.69|35346.69|35346.69|35346.69|0
1641480540000|2022-01-06 14:49:00|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|0
1641480550000|2022-01-06 14:49:10|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|0
1641480560000|2022-01-06 14:49:20|35337.09|35337.09|35337.09|35337.09|35337.09|35337.09|35337.09|35337.09|0
1641480590000|2022-01-06 14:49:50|35325.75|35325.75|35325.75|35325.75|35325.75|35325.75|35325.75|35325.75|0
1641480600000|2022-01-06 14:50:00|35320.14|35320.14|35337.03|35337.03|35337.03|35337.03|35320.14|35320.14|0
1641480640000|2022-01-06 14:50:40|35342.7|35342.7|35342.7|35342.7|35342.7|35342.7|35342.7|35342.7|0
1641480650000|2022-01-06 14:50:50|35337.03|35337.03|35337.03|35337.03|35337.03|35337.03|35337.03|35337.03|0
1641480660000|2022-01-06 14:51:00|35331.42|35331.42|35325.75|35325.75|35331.42|35331.42|35325.75|35325.75|0
1641480680000|2022-01-06 14:51:20|35322.95|35322.95|35317.34|35317.34|35322.95|35322.95|35317.34|35317.34|0
1641480710000|2022-01-06 14:51:50|35323.01|35323.01|35323.01|35323.01|35323.01|35323.01|35323.01|35323.01|0
1641480730000|2022-01-06 14:52:10|35328.68|35328.68|35328.68|35328.68|35328.68|35328.68|35328.68|35328.68|0
1641480740000|2022-01-06 14:52:20|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|0
1641480770000|2022-01-06 14:52:50|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|0
1641480790000|2022-01-06 14:53:10|35351.35|35351.35|35351.35|35351.35|35351.35|35351.35|35351.35|35351.35|0
1641480800000|2022-01-06 14:53:20|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|0
1641480810000|2022-01-06 14:53:30|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|0
1641480830000|2022-01-06 14:53:50|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|0
1641480840000|2022-01-06 14:54:00|35354.09|35354.09|35362.51|35362.51|35362.51|35362.51|35354.09|35354.09|0
1641480870000|2022-01-06 14:54:30|35356.84|35356.84|35356.84|35356.84|35356.84|35356.84|35356.84|35356.84|0
1641480890000|2022-01-06 14:54:50|35351.17|35351.17|35351.17|35351.17|35351.17|35351.17|35351.17|35351.17|0
1641480930000|2022-01-06 14:55:30|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|0
1641480940000|2022-01-06 14:55:40|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|35334.34|0
1641480950000|2022-01-06 14:55:50|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|0
1641480960000|2022-01-06 14:56:00|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|35345.68|0
1641480970000|2022-01-06 14:56:10|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|35340.01|0
1641480990000|2022-01-06 14:56:30|35345.62|35345.62|35334.29|35334.29|35345.62|35345.62|35334.29|35334.29|0
1641481000000|2022-01-06 14:56:40|35339.89|35339.89|35339.89|35339.89|35339.89|35339.89|35339.89|35339.89|0
1641481020000|2022-01-06 14:57:00|35351.23|35351.23|35351.23|35351.23|35351.23|35351.23|35351.23|35351.23|0
1641481030000|2022-01-06 14:57:10|35342.82|35342.82|35348.43|35348.43|35348.43|35348.43|35342.82|35342.82|0
1641481050000|2022-01-06 14:57:30|35345.62|35345.62|35351.23|35351.23|35351.23|35351.23|35345.62|35345.62|0
1641481090000|2022-01-06 14:58:10|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|35348.43|0
1641481100000|2022-01-06 14:58:20|35342.76|35342.76|35342.76|35342.76|35342.76|35342.76|35342.76|35342.76|0
1641481140000|2022-01-06 14:59:00|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|35337.15|0
1641481150000|2022-01-06 14:59:10|35324.07|35324.07|35318.41|35318.41|35324.07|35324.07|35318.41|35318.41|0
1641481190000|2022-01-06 14:59:50|35324.07|35324.07|35324.07|35324.07|35324.07|35324.07|35324.07|35324.07|0
1641481200000|2022-01-06 15:00:00|35318.41|35318.41|35324.07|35324.07|35324.07|35324.07|35318.41|35318.41|0
1641481210000|2022-01-06 15:00:10|35332.49|35332.49|35329.68|35329.68|35332.49|35332.49|35329.68|35329.68|0
1641481220000|2022-01-06 15:00:20|35324.02|35324.02|35318.35|35318.35|35324.02|35324.02|35318.35|35318.35|0
1641481250000|2022-01-06 15:00:50|35312.74|35312.74|35315.54|35315.54|35315.54|35315.54|35309.93|35309.93|0
1641481260000|2022-01-06 15:01:00|35321.21|35321.21|35324.02|35324.02|35324.02|35324.02|35321.21|35321.21|0
1641481270000|2022-01-06 15:01:10|35318.35|35318.35|35318.35|35318.35|35318.35|35318.35|35318.35|35318.35|0
1641481300000|2022-01-06 15:01:40|35324.02|35324.02|35329.68|35329.68|35329.68|35329.68|35324.02|35324.02|0
1641481360000|2022-01-06 15:02:40|35341.02|35341.02|35335.35|35335.35|35341.02|35341.02|35335.35|35335.35|0
1641481440000|2022-01-06 15:04:00|35341.02|35341.02|35346.69|35346.69|35346.69|35346.69|35341.02|35341.02|0
1641481470000|2022-01-06 15:04:30|35341.02|35341.02|35352.36|35352.36|35352.36|35352.36|35341.02|35341.02|0
1641481490000|2022-01-06 15:04:50|35339.28|35339.28|35339.28|35339.28|35339.28|35339.28|35339.28|35339.28|0
1641481500000|2022-01-06 15:05:00|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|0
1641481540000|2022-01-06 15:05:40|35316.61|35316.61|35316.61|35316.61|35316.61|35316.61|35316.61|35316.61|0
1641481560000|2022-01-06 15:06:00|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|35322.28|0
1641481570000|2022-01-06 15:06:10|35319.47|35319.47|35325.08|35325.08|35325.08|35325.08|35319.47|35319.47|0
1641481590000|2022-01-06 15:06:30|35330.75|35330.75|35325.08|35325.08|35330.75|35330.75|35325.08|35325.08|0
1641481610000|2022-01-06 15:06:50|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|35319.41|0
1641481630000|2022-01-06 15:07:10|35306.34|35306.34|35297.92|35297.92|35306.34|35306.34|35297.92|35297.92|0
1641481700000|2022-01-06 15:08:20|35303.59|35303.59|35303.59|35303.59|35303.59|35303.59|35303.59|35303.59|0
1641481710000|2022-01-06 15:08:30|35309.26|35309.26|35309.26|35309.26|35309.26|35309.26|35309.26|35309.26|0
1641481760000|2022-01-06 15:09:20|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|0
1641481790000|2022-01-06 15:09:50|35320.6|35320.6|35314.93|35314.93|35320.6|35320.6|35314.93|35314.93|0
1641481800000|2022-01-06 15:10:00|35320.6|35320.6|35307.52|35307.52|35320.6|35320.6|35307.52|35307.52|0
1641481820000|2022-01-06 15:10:20|35313.19|35313.19|35313.19|35313.19|35313.19|35313.19|35313.19|35313.19|0
1641481840000|2022-01-06 15:10:40|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|35301.85|0
1641481870000|2022-01-06 15:11:10|35296.19|35296.19|35296.07|35296.07|35298.93|35298.93|35290.46|35290.46|0
1641481920000|2022-01-06 15:12:00|35287.66|35287.66|35296.07|35296.07|35296.07|35296.07|35287.66|35287.66|0
1641481930000|2022-01-06 15:12:10|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|0
1641481940000|2022-01-06 15:12:20|35296.13|35296.13|35296.13|35296.13|35296.13|35296.13|35296.13|35296.13|0
1641481990000|2022-01-06 15:13:10|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|35290.46|0
1641482030000|2022-01-06 15:13:50|35287.66|35287.66|35290.46|35290.46|35290.46|35290.46|35287.66|35287.66|0
1641482050000|2022-01-06 15:14:10|35293.26|35293.26|35293.26|35293.26|35293.26|35293.26|35293.26|35293.26|0
1641482060000|2022-01-06 15:14:20|35287.6|35287.6|35287.6|35287.6|35287.6|35287.6|35287.6|35287.6|0
1641482100000|2022-01-06 15:15:00|35293.26|35293.26|35280.19|35280.19|35293.26|35293.26|35280.19|35280.19|0
1641482120000|2022-01-06 15:15:20|35277.39|35277.39|35271.78|35271.78|35277.39|35277.39|35271.78|35271.78|0
1641482140000|2022-01-06 15:15:40|35277.39|35277.39|35288.72|35288.72|35288.72|35288.72|35277.39|35277.39|0
1641482150000|2022-01-06 15:15:50|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482160000|2022-01-06 15:16:00|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|0
1641482170000|2022-01-06 15:16:10|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482180000|2022-01-06 15:16:20|35307.46|35307.46|35307.46|35307.46|35307.46|35307.46|35307.46|35307.46|0
1641482220000|2022-01-06 15:17:00|35313.13|35313.13|35318.8|35318.8|35318.8|35318.8|35313.13|35313.13|0
1641482240000|2022-01-06 15:17:20|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|0
1641482260000|2022-01-06 15:17:40|35311.39|35311.39|35305.73|35305.73|35311.39|35311.39|35305.73|35305.73|0
1641482280000|2022-01-06 15:18:00|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|0
1641482290000|2022-01-06 15:18:10|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|0
1641482310000|2022-01-06 15:18:30|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|0
1641482340000|2022-01-06 15:19:00|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482350000|2022-01-06 15:19:10|35300.06|35300.06|35294.39|35294.39|35300.06|35300.06|35294.39|35294.39|0
1641482360000|2022-01-06 15:19:20|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|0
1641482400000|2022-01-06 15:20:00|35283.05|35283.05|35283.05|35283.05|35283.05|35283.05|35283.05|35283.05|0
1641482420000|2022-01-06 15:20:20|35288.72|35288.72|35291.58|35291.58|35297.19|35297.19|35288.72|35288.72|0
1641482430000|2022-01-06 15:20:30|35300|35300|35300|35300|35300|35300|35300|35300|0
1641482440000|2022-01-06 15:20:40|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482450000|2022-01-06 15:20:50|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|0
1641482470000|2022-01-06 15:21:10|35302.92|35302.92|35302.92|35302.92|35302.92|35302.92|35302.92|35302.92|0
1641482490000|2022-01-06 15:21:30|35297.25|35297.25|35297.25|35297.25|35297.25|35297.25|35297.25|35297.25|0
1641482510000|2022-01-06 15:21:50|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|35291.58|0
1641482530000|2022-01-06 15:22:10|35285.92|35285.92|35285.92|35285.92|35285.92|35285.92|35285.92|35285.92|0
1641482540000|2022-01-06 15:22:20|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|0
1641482550000|2022-01-06 15:22:30|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482560000|2022-01-06 15:22:40|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|0
1641482610000|2022-01-06 15:23:30|35294.39|35294.39|35291.58|35291.58|35294.39|35294.39|35291.58|35291.58|0
1641482630000|2022-01-06 15:23:50|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482650000|2022-01-06 15:24:10|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|35288.72|0
1641482660000|2022-01-06 15:24:20|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1641482700000|2022-01-06 15:25:00|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|35300.06|0
1641482730000|2022-01-06 15:25:30|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|35305.73|0
1641482740000|2022-01-06 15:25:40|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|0
1641482760000|2022-01-06 15:26:00|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|0
1641482790000|2022-01-06 15:26:30|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|0
1641482800000|2022-01-06 15:26:40|35314.2|35314.2|35314.2|35314.2|35314.2|35314.2|35314.2|35314.2|0
1641482810000|2022-01-06 15:26:50|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|35311.39|0
1641482820000|2022-01-06 15:27:00|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|0
1641482830000|2022-01-06 15:27:10|35311.45|35311.45|35311.45|35311.45|35311.45|35311.45|35311.45|35311.45|0
1641482860000|2022-01-06 15:27:40|35305.78|35305.78|35305.78|35305.78|35305.78|35305.78|35305.78|35305.78|0
1641482900000|2022-01-06 15:28:20|35300.12|35300.12|35300.12|35300.12|35300.12|35300.12|35300.12|35300.12|0
1641482940000|2022-01-06 15:29:00|35302.92|35302.92|35305.73|35305.73|35305.73|35305.73|35302.92|35302.92|0
1641482980000|2022-01-06 15:29:40|35302.92|35302.92|35300.06|35300.06|35302.92|35302.92|35291.64|35291.64|0
1641483000000|2022-01-06 15:30:00|35313.13|35313.13|35318.8|35318.8|35318.8|35318.8|35313.13|35313.13|0
1641483070000|2022-01-06 15:31:10|35324.47|35324.47|35324.47|35324.47|35324.47|35324.47|35324.47|35324.47|0
1641483110000|2022-01-06 15:31:50|35327.27|35327.27|35330.08|35330.08|35330.08|35330.08|35324.47|35324.47|0
1641483120000|2022-01-06 15:32:00|35332.88|35332.88|35341.35|35341.35|35344.16|35344.16|35332.88|35332.88|0
1641483130000|2022-01-06 15:32:10|35335.75|35335.75|35335.75|35335.75|35335.75|35335.75|35335.75|35335.75|0
1641483140000|2022-01-06 15:32:20|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|35348.82|0
1641483160000|2022-01-06 15:32:40|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|35343.21|0
1641483200000|2022-01-06 15:33:20|35356.28|35356.28|35361.95|35361.95|35361.95|35361.95|35356.28|35356.28|0
1641483220000|2022-01-06 15:33:40|35367.62|35367.62|35367.62|35367.62|35367.62|35367.62|35367.62|35367.62|0
1641483230000|2022-01-06 15:33:50|35373.29|35373.29|35373.29|35373.29|35373.29|35373.29|35373.29|35373.29|0
1641483300000|2022-01-06 15:35:00|35367.62|35367.62|35361.95|35361.95|35367.62|35367.62|35361.95|35361.95|0
1641483390000|2022-01-06 15:36:30|35375.03|35375.03|35375.03|35375.03|35375.03|35375.03|35375.03|35375.03|0
1641483400000|2022-01-06 15:36:40|35380.7|35380.7|35380.7|35380.7|35380.7|35380.7|35380.7|35380.7|0
1641483430000|2022-01-06 15:37:10|35386.36|35386.36|35386.36|35386.36|35386.36|35386.36|35386.36|35386.36|0
1641483440000|2022-01-06 15:37:20|35392.03|35392.03|35389.23|35389.23|35392.03|35392.03|35389.23|35389.23|0
1641483450000|2022-01-06 15:37:30|35383.62|35383.62|35383.62|35383.62|35383.62|35383.62|35383.62|35383.62|0
1641483460000|2022-01-06 15:37:40|35380.81|35380.81|35392.15|35392.15|35392.15|35392.15|35380.81|35380.81|0
1641483470000|2022-01-06 15:37:50|35386.48|35386.48|35380.81|35380.81|35386.48|35386.48|35380.81|35380.81|0
1641483480000|2022-01-06 15:38:00|35375.2|35375.2|35383.62|35383.62|35383.62|35383.62|35363.98|35363.98|0
1641483490000|2022-01-06 15:38:10|35389.28|35389.28|35389.28|35389.28|35389.28|35389.28|35389.28|35389.28|0
1641483510000|2022-01-06 15:38:30|35377.95|35377.95|35377.95|35377.95|35377.95|35377.95|35377.95|35377.95|0
1641483520000|2022-01-06 15:38:40|35375.14|35375.14|35375.14|35375.14|35375.14|35375.14|35375.14|35375.14|0
1641483530000|2022-01-06 15:38:50|35366.73|35366.73|35366.73|35366.73|35366.73|35366.73|35366.73|35366.73|0
1641483590000|2022-01-06 15:39:50|35363.93|35363.93|35363.93|35363.93|35363.93|35363.93|35363.93|35363.93|0
1641483600000|2022-01-06 15:40:00|35366.73|35366.73|35372.34|35372.34|35372.34|35372.34|35366.73|35366.73|0
1641483630000|2022-01-06 15:40:30|35369.53|35369.53|35366.73|35366.73|35369.53|35369.53|35363.93|35363.93|0
1641483650000|2022-01-06 15:40:50|35372.34|35372.34|35372.34|35372.34|35372.34|35372.34|35372.34|35372.34|0
1641483660000|2022-01-06 15:41:00|35378.01|35378.01|35383.68|35383.68|35383.68|35383.68|35378.01|35378.01|0
1641483680000|2022-01-06 15:41:20|35378.01|35378.01|35378.01|35378.01|35378.01|35378.01|35378.01|35378.01|0
1641483710000|2022-01-06 15:41:50|35372.34|35372.34|35372.28|35372.28|35372.34|35372.34|35366.67|35366.67|0
1641483720000|2022-01-06 15:42:00|35375.09|35375.09|35375.09|35375.09|35375.09|35375.09|35375.09|35375.09|0
1641483730000|2022-01-06 15:42:10|35369.42|35369.42|35369.42|35369.42|35369.42|35369.42|35369.42|35369.42|0
1641483750000|2022-01-06 15:42:30|35366.61|35366.61|35366.61|35366.61|35366.61|35366.61|35366.61|35366.61|0
1641483760000|2022-01-06 15:42:40|35363.81|35363.81|35350.73|35350.73|35363.81|35363.81|35350.73|35350.73|0
1641483770000|2022-01-06 15:42:50|35333.73|35333.73|35333.73|35333.73|35333.73|35333.73|35333.73|35333.73|0
1641483800000|2022-01-06 15:43:20|35339.4|35339.4|35339.4|35339.4|35339.4|35339.4|35339.4|35339.4|0
1641483820000|2022-01-06 15:43:40|35342.2|35342.2|35342.2|35342.2|35342.2|35342.2|35342.2|35342.2|0
1641483850000|2022-01-06 15:44:10|35339.4|35339.4|35345.01|35345.01|35345.01|35345.01|35339.4|35339.4|0
1641483860000|2022-01-06 15:44:20|35339.34|35339.34|35339.34|35339.34|35339.34|35339.34|35339.34|35339.34|0
1641483900000|2022-01-06 15:45:00|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|0
1641483910000|2022-01-06 15:45:10|35342.14|35342.14|35344.95|35344.95|35344.95|35344.95|35342.14|35342.14|0
1641483920000|2022-01-06 15:45:20|35350.62|35350.62|35359.03|35359.03|35364.64|35364.64|35350.62|35350.62|0
1641483930000|2022-01-06 15:45:30|35353.36|35353.36|35347.7|35347.7|35353.36|35353.36|35347.7|35347.7|0
1641483940000|2022-01-06 15:45:40|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|0
1641483970000|2022-01-06 15:46:10|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|35344.83|0
1641483980000|2022-01-06 15:46:20|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|0
1641484000000|2022-01-06 15:46:40|35353.25|35353.25|35358.91|35358.91|35358.91|35358.91|35353.25|35353.25|0
1641484040000|2022-01-06 15:47:20|35361.72|35361.72|35361.72|35361.72|35361.72|35361.72|35361.72|35361.72|0
1641484060000|2022-01-06 15:47:40|35356.11|35356.11|35356.11|35356.11|35356.11|35356.11|35356.11|35356.11|0
1641484080000|2022-01-06 15:48:00|35361.78|35361.78|35367.45|35367.45|35367.45|35367.45|35361.78|35361.78|0
1641484090000|2022-01-06 15:48:10|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|0
1641484120000|2022-01-06 15:48:40|35383.32|35383.32|35386.13|35386.13|35386.13|35386.13|35383.32|35383.32|0
1641484160000|2022-01-06 15:49:20|35391.8|35391.8|35410.54|35410.54|35410.54|35410.54|35391.8|35391.8|0
1641484170000|2022-01-06 15:49:30|35413.34|35413.34|35413.34|35413.34|35413.34|35413.34|35413.34|35413.34|0
1641484180000|2022-01-06 15:49:40|35419.01|35419.01|35437.76|35437.76|35437.76|35437.76|35419.01|35419.01|0
1641484190000|2022-01-06 15:49:50|35440.56|35440.56|35432.15|35432.15|35440.56|35440.56|35432.15|35432.15|0
1641484200000|2022-01-06 15:50:00|35437.81|35437.81|35439.55|35439.55|35439.55|35439.55|35426.48|35426.48|0
1641484220000|2022-01-06 15:50:20|35433.88|35433.88|35428.22|35428.22|35433.88|35433.88|35428.22|35428.22|0
1641484230000|2022-01-06 15:50:30|35417|35417|35408.58|35408.58|35417|35417|35408.58|35408.58|0
1641484240000|2022-01-06 15:50:40|35411.39|35411.39|35405.72|35405.72|35411.39|35411.39|35405.72|35405.72|0
1641484270000|2022-01-06 15:51:10|35400.05|35400.05|35405.72|35405.72|35405.72|35405.72|35400.05|35400.05|0
1641484290000|2022-01-06 15:51:30|35402.91|35402.91|35402.91|35402.91|35402.91|35402.91|35402.91|35402.91|0
1641484300000|2022-01-06 15:51:40|35388.89|35388.89|35388.89|35388.89|35388.89|35388.89|35388.89|35388.89|0
1641484310000|2022-01-06 15:51:50|35402.91|35402.91|35405.72|35405.72|35405.72|35405.72|35402.91|35402.91|0
1641484320000|2022-01-06 15:52:00|35411.39|35411.39|35402.97|35402.97|35411.39|35411.39|35397.36|35397.36|0
1641484330000|2022-01-06 15:52:10|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|0
1641484350000|2022-01-06 15:52:30|35417|35417|35414.19|35414.19|35417|35417|35414.19|35414.19|0
1641484370000|2022-01-06 15:52:50|35417|35417|35417|35417|35417|35417|35417|35417|0
1641484380000|2022-01-06 15:53:00|35411.33|35411.33|35417|35417|35417|35417|35411.33|35411.33|0
1641484390000|2022-01-06 15:53:10|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|0
1641484400000|2022-01-06 15:53:20|35417|35417|35422.67|35422.67|35422.67|35422.67|35417|35417|0
1641484420000|2022-01-06 15:53:40|35417|35417|35417|35417|35417|35417|35417|35417|0
1641484440000|2022-01-06 15:54:00|35414.19|35414.19|35408.52|35408.52|35414.19|35414.19|35408.52|35408.52|0
1641484460000|2022-01-06 15:54:20|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|35411.33|0
1641484470000|2022-01-06 15:54:30|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|0
1641484510000|2022-01-06 15:55:10|35419.8|35419.8|35419.8|35419.8|35419.8|35419.8|35419.8|35419.8|0
1641484520000|2022-01-06 15:55:20|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|35414.13|0
1641484530000|2022-01-06 15:55:30|35411.33|35411.33|35405.72|35405.72|35411.33|35411.33|35405.72|35405.72|0
1641484570000|2022-01-06 15:56:10|35402.91|35402.91|35389.84|35389.84|35402.91|35402.91|35389.84|35389.84|0
1641484590000|2022-01-06 15:56:30|35392.65|35392.65|35389.84|35389.84|35392.65|35392.65|35389.84|35389.84|0
1641484620000|2022-01-06 15:57:00|35395.51|35395.51|35395.51|35395.51|35395.51|35395.51|35395.51|35395.51|0
1641484640000|2022-01-06 15:57:20|35408.58|35408.58|35411.39|35411.39|35414.19|35414.19|35408.58|35408.58|0
1641484650000|2022-01-06 15:57:30|35417|35417|35417|35417|35417|35417|35417|35417|0
1641484660000|2022-01-06 15:57:40|35419.8|35419.8|35433.88|35433.88|35433.88|35433.88|35419.8|35419.8|0
1641484670000|2022-01-06 15:57:50|35428.27|35428.27|35433.88|35433.88|35433.88|35433.88|35425.47|35425.47|0
1641484680000|2022-01-06 15:58:00|35431.08|35431.08|35442.42|35442.42|35442.42|35442.42|35428.27|35428.27|0
1641484730000|2022-01-06 15:58:50|35436.75|35436.75|35436.75|35436.75|35436.75|35436.75|35436.75|35436.75|0
1641484740000|2022-01-06 15:59:00|35431.14|35431.14|35431.14|35431.14|35431.14|35431.14|35431.14|35431.14|0
1641484760000|2022-01-06 15:59:20|35444.21|35444.21|35444.21|35444.21|35444.21|35444.21|35444.21|35444.21|0
1641484800000|2022-01-06 16:00:00|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|0
1641484830000|2022-01-06 16:00:30|35434|35434|35434|35434|35434|35434|35434|35434|0
1641484850000|2022-01-06 16:00:50|35428.33|35428.33|35428.33|35428.33|35428.33|35428.33|35428.33|35428.33|0
1641484870000|2022-01-06 16:01:10|35433.94|35433.94|35433.94|35433.94|35433.94|35433.94|35433.94|35433.94|0
1641484880000|2022-01-06 16:01:20|35436.75|35436.75|35442.36|35442.36|35442.36|35442.36|35436.75|35436.75|0
1641484920000|2022-01-06 16:02:00|35450.77|35450.77|35447.97|35447.97|35453.58|35453.58|35447.97|35447.97|0
1641484930000|2022-01-06 16:02:10|35442.3|35442.3|35442.3|35442.3|35442.3|35442.3|35439.49|35439.49|0
1641484940000|2022-01-06 16:02:20|35439.49|35439.49|35461.93|35461.93|35461.93|35461.93|35439.49|35439.49|0
1641484950000|2022-01-06 16:02:30|35459.13|35459.13|35461.99|35461.99|35470.4|35470.4|35453.52|35453.52|0
1641484960000|2022-01-06 16:02:40|35459.19|35459.19|35461.99|35461.99|35473.21|35473.21|35459.19|35459.19|0
1641484970000|2022-01-06 16:02:50|35459.19|35459.19|35456.38|35456.38|35459.19|35459.19|35456.38|35456.38|0
1641485000000|2022-01-06 16:03:20|35450.77|35450.77|35450.77|35450.77|35450.77|35450.77|35450.77|35450.77|0
1641485010000|2022-01-06 16:03:30|35453.58|35453.58|35453.58|35453.58|35453.58|35453.58|35453.58|35453.58|0
1641485060000|2022-01-06 16:04:20|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|0
1641485080000|2022-01-06 16:04:40|35453.52|35453.52|35450.65|35450.65|35453.52|35453.52|35447.85|35447.85|0
1641485110000|2022-01-06 16:05:10|35453.46|35453.46|35450.65|35450.65|35453.46|35453.46|35447.85|35447.85|0
1641485120000|2022-01-06 16:05:20|35447.85|35447.85|35450.65|35450.65|35450.65|35450.65|35447.85|35447.85|0
1641485130000|2022-01-06 16:05:30|35447.85|35447.85|35450.65|35450.65|35453.46|35453.46|35447.85|35447.85|0
1641485150000|2022-01-06 16:05:50|35456.32|35456.32|35456.32|35456.32|35456.32|35456.32|35456.32|35456.32|0
1641485160000|2022-01-06 16:06:00|35461.99|35461.99|35459.19|35459.19|35461.99|35461.99|35459.19|35459.19|0
1641485170000|2022-01-06 16:06:10|35467.6|35467.6|35470.4|35470.4|35470.4|35470.4|35461.99|35461.99|0
1641485180000|2022-01-06 16:06:20|35473.21|35473.21|35478.82|35478.82|35478.82|35478.82|35467.6|35467.6|0
1641485190000|2022-01-06 16:06:30|35484.43|35484.43|35490.04|35490.04|35492.84|35492.84|35484.43|35484.43|0
1641485230000|2022-01-06 16:07:10|35495.65|35495.65|35498.45|35498.45|35498.45|35498.45|35490.04|35490.04|0
1641485240000|2022-01-06 16:07:20|35481.62|35481.62|35476.01|35476.01|35492.84|35492.84|35476.01|35476.01|0
1641485270000|2022-01-06 16:07:50|35487.35|35487.35|35481.68|35481.68|35487.35|35487.35|35481.68|35481.68|0
1641485290000|2022-01-06 16:08:10|35495.71|35495.71|35501.32|35501.32|35501.32|35501.32|35495.71|35495.71|0
1641485300000|2022-01-06 16:08:20|35495.71|35495.71|35495.71|35495.71|35495.71|35495.71|35495.71|35495.71|0
1641485340000|2022-01-06 16:09:00|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|0
1641485360000|2022-01-06 16:09:20|35501.32|35501.32|35501.32|35501.32|35501.32|35501.32|35501.32|35501.32|0
1641485370000|2022-01-06 16:09:30|35488.24|35488.24|35488.24|35488.24|35488.24|35488.24|35488.24|35488.24|0
1641485400000|2022-01-06 16:10:00|35493.91|35493.91|35499.58|35499.58|35499.58|35499.58|35493.91|35493.91|0
1641485410000|2022-01-06 16:10:10|35505.24|35505.24|35502.44|35502.44|35505.24|35505.24|35502.44|35502.44|0
1641485420000|2022-01-06 16:10:20|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|0
1641485430000|2022-01-06 16:10:30|35502.44|35502.44|35502.44|35502.44|35502.44|35502.44|35502.44|35502.44|0
1641485440000|2022-01-06 16:10:40|35505.24|35505.24|35508.05|35508.05|35510.85|35510.85|35505.24|35505.24|0
1641485450000|2022-01-06 16:10:50|35505.24|35505.24|35496.83|35496.83|35505.24|35505.24|35496.83|35496.83|0
1641485470000|2022-01-06 16:11:10|35499.64|35499.64|35505.3|35505.3|35505.3|35505.3|35499.64|35499.64|0
1641485480000|2022-01-06 16:11:20|35510.97|35510.97|35516.58|35516.58|35516.58|35516.58|35510.97|35510.97|0
1641485530000|2022-01-06 16:12:10|35519.39|35519.39|35525.05|35525.05|35525.05|35525.05|35519.39|35519.39|0
1641485540000|2022-01-06 16:12:20|35551.2|35551.2|35564.28|35564.28|35564.28|35564.28|35551.2|35551.2|0
1641485550000|2022-01-06 16:12:30|35558.61|35558.61|35558.61|35558.61|35558.61|35558.61|35558.61|35558.61|0
1641485560000|2022-01-06 16:12:40|35553|35553|35553|35553|35553|35553|35553|35553|0
1641485570000|2022-01-06 16:12:50|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|0
1641485580000|2022-01-06 16:13:00|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|0
1641485610000|2022-01-06 16:13:30|35547.27|35547.27|35552.94|35552.94|35552.94|35552.94|35547.27|35547.27|0
1641485620000|2022-01-06 16:13:40|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|35547.33|0
1641485670000|2022-01-06 16:14:30|35550.14|35550.14|35550.14|35550.14|35550.14|35550.14|35550.14|35550.14|0
1641485680000|2022-01-06 16:14:40|35544.53|35544.53|35533.25|35533.25|35544.53|35544.53|35533.25|35533.25|0
1641485690000|2022-01-06 16:14:50|35544.47|35544.47|35547.27|35547.27|35550.08|35550.08|35544.47|35544.47|0
1641485710000|2022-01-06 16:15:10|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|35552.94|0
1641485720000|2022-01-06 16:15:20|35547.27|35547.27|35547.27|35547.27|35547.27|35547.27|35547.27|35547.27|0
1641485730000|2022-01-06 16:15:30|35541.61|35541.61|35541.61|35541.61|35541.61|35541.61|35541.61|35541.61|0
1641485780000|2022-01-06 16:16:20|35535.94|35535.94|35538.74|35538.74|35538.74|35538.74|35535.94|35535.94|0
1641485790000|2022-01-06 16:16:30|35551.82|35551.82|35564.89|35564.89|35564.89|35564.89|35551.82|35551.82|0
1641485830000|2022-01-06 16:17:10|35562.09|35562.09|35562.09|35562.09|35562.09|35562.09|35562.09|35562.09|0
1641485850000|2022-01-06 16:17:30|35564.89|35564.89|35564.89|35564.89|35564.89|35564.89|35564.89|35564.89|0
1641485860000|2022-01-06 16:17:40|35559.28|35559.28|35556.48|35556.48|35559.28|35559.28|35556.48|35556.48|0
1641485870000|2022-01-06 16:17:50|35553.67|35553.67|35553.67|35553.67|35553.67|35553.67|35553.67|35553.67|0
1641485880000|2022-01-06 16:18:00|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|0
1641485920000|2022-01-06 16:18:40|35542.39|35542.39|35553.61|35553.61|35553.61|35553.61|35542.39|35542.39|0
1641485930000|2022-01-06 16:18:50|35550.81|35550.81|35548|35548|35550.81|35550.81|35548|35548|0
1641485940000|2022-01-06 16:19:00|35542.39|35542.39|35542.39|35542.39|35542.39|35542.39|35542.39|35542.39|0
1641485960000|2022-01-06 16:19:20|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|35548.06|0
1641485970000|2022-01-06 16:19:30|35561.14|35561.14|35561.14|35561.14|35561.14|35561.14|35561.14|35561.14|0
1641485980000|2022-01-06 16:19:40|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|0
1641486000000|2022-01-06 16:20:00|35561.08|35561.08|35561.08|35561.08|35561.08|35561.08|35561.08|35561.08|0
1641486020000|2022-01-06 16:20:20|35555.41|35555.41|35555.41|35555.41|35555.41|35555.41|35555.41|35555.41|0
1641486030000|2022-01-06 16:20:30|35542.34|35542.34|35518.04|35518.04|35542.34|35542.34|35518.04|35518.04|0
1641486040000|2022-01-06 16:20:40|35512.37|35512.37|35512.37|35512.37|35512.37|35512.37|35512.37|35512.37|0
1641486060000|2022-01-06 16:21:00|35515.18|35515.18|35515.18|35515.18|35515.18|35515.18|35515.18|35515.18|0
1641486070000|2022-01-06 16:21:10|35517.98|35517.98|35523.65|35523.65|35523.65|35523.65|35517.98|35517.98|0
1641486090000|2022-01-06 16:21:30|35529.26|35529.26|35526.46|35526.46|35529.26|35529.26|35526.46|35526.46|0
1641486130000|2022-01-06 16:22:10|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|0
1641486140000|2022-01-06 16:22:20|35526.46|35526.46|35526.46|35526.46|35526.46|35526.46|35526.46|35526.46|0
1641486170000|2022-01-06 16:22:50|35532.07|35532.07|35523.65|35523.65|35532.07|35532.07|35523.65|35523.65|0
1641486180000|2022-01-06 16:23:00|35520.85|35520.85|35515.18|35515.18|35520.85|35520.85|35515.18|35515.18|0
1641486210000|2022-01-06 16:23:30|35523.59|35523.59|35517.93|35517.93|35523.59|35523.59|35517.93|35517.93|0
1641486230000|2022-01-06 16:23:50|35515.12|35515.12|35512.32|35512.32|35515.12|35515.12|35512.32|35512.32|0
1641486240000|2022-01-06 16:24:00|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|0
1641486260000|2022-01-06 16:24:20|35523.65|35523.65|35523.65|35523.65|35523.65|35523.65|35523.65|35523.65|0
1641486270000|2022-01-06 16:24:30|35529.26|35529.26|35534.93|35534.93|35534.93|35534.93|35529.26|35529.26|0
1641486290000|2022-01-06 16:24:50|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|35532.12|0
1641486300000|2022-01-06 16:25:00|35526.46|35526.46|35520.79|35520.79|35526.46|35526.46|35520.79|35520.79|0
1641486310000|2022-01-06 16:25:10|35515.12|35515.12|35515.12|35515.12|35515.12|35515.12|35515.12|35515.12|0
1641486330000|2022-01-06 16:25:30|35503.78|35503.78|35503.78|35503.78|35503.78|35503.78|35503.78|35503.78|0
1641486350000|2022-01-06 16:25:50|35506.59|35506.59|35500.98|35500.98|35506.59|35506.59|35500.98|35500.98|0
1641486360000|2022-01-06 16:26:00|35495.37|35495.37|35495.37|35495.37|35495.37|35495.37|35495.37|35495.37|0
1641486380000|2022-01-06 16:26:20|35500.98|35500.98|35498.18|35498.18|35500.98|35500.98|35498.18|35498.18|0
1641486390000|2022-01-06 16:26:30|35503.84|35503.84|35503.84|35503.84|35503.84|35503.84|35503.84|35503.84|0
1641486400000|2022-01-06 16:26:40|35506.65|35506.65|35495.31|35495.31|35506.65|35506.65|35495.31|35495.31|0
1641486410000|2022-01-06 16:26:50|35506.65|35506.65|35506.65|35506.65|35506.65|35506.65|35506.65|35506.65|0
1641486420000|2022-01-06 16:27:00|35509.45|35509.45|35509.45|35509.45|35509.45|35509.45|35509.45|35509.45|0
1641486510000|2022-01-06 16:28:30|35496.38|35496.38|35490.77|35490.77|35496.38|35496.38|35477.69|35477.69|0
1641486530000|2022-01-06 16:28:50|35496.44|35496.44|35496.44|35496.44|35496.44|35496.44|35496.44|35496.44|0
1641486550000|2022-01-06 16:29:10|35507.66|35507.66|35485.22|35485.22|35507.66|35507.66|35485.22|35485.22|0
1641486560000|2022-01-06 16:29:20|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|0
1641486570000|2022-01-06 16:29:30|35480.56|35480.56|35480.56|35480.56|35486.23|35486.23|35480.56|35480.56|0
1641486580000|2022-01-06 16:29:40|35474.89|35474.89|35474.89|35474.89|35474.89|35474.89|35474.89|35474.89|0
1641486590000|2022-01-06 16:29:50|35466.48|35466.48|35469.28|35469.28|35495.43|35495.43|35466.48|35466.48|0
1641543310000|2022-01-07 08:15:10|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|0
1641543320000|2022-01-07 08:15:20|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|0
1641543330000|2022-01-07 08:15:30|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|0
1641543340000|2022-01-07 08:15:40|35211.9|35211.9|35211.9|35211.9|35211.9|35211.9|35211.9|35211.9|0
1641543390000|2022-01-07 08:16:30|35206.23|35206.23|35189.23|35189.23|35206.23|35206.23|35189.23|35189.23|0
1641543430000|2022-01-07 08:17:10|35177.89|35177.89|35172.28|35172.28|35177.89|35177.89|35172.28|35172.28|0
1641543440000|2022-01-07 08:17:20|35160.94|35160.94|35160.94|35160.94|35160.94|35160.94|35160.94|35160.94|0
1641543460000|2022-01-07 08:17:40|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|0
1641543500000|2022-01-07 08:18:20|35160.94|35160.94|35149.61|35149.61|35160.94|35160.94|35149.61|35149.61|0
1641543530000|2022-01-07 08:18:50|35123.46|35123.46|35123.46|35123.46|35123.46|35123.46|35123.46|35123.46|0
1641543570000|2022-01-07 08:19:30|35112.12|35112.12|35104.72|35104.72|35112.12|35112.12|35099.05|35099.05|0
1641543580000|2022-01-07 08:19:40|35093.38|35093.38|35101.8|35101.8|35115.82|35115.82|35093.38|35093.38|0
1641543590000|2022-01-07 08:19:50|35110.21|35110.21|35110.21|35110.21|35110.21|35110.21|35110.21|35110.21|0
1641543610000|2022-01-07 08:20:10|35115.82|35115.82|35115.82|35115.82|35115.82|35115.82|35115.82|35115.82|0
1641543640000|2022-01-07 08:20:40|35138.49|35138.49|35132.82|35132.82|35138.49|35138.49|35132.82|35132.82|0
1641543650000|2022-01-07 08:20:50|35135.63|35135.63|35135.63|35135.63|35135.63|35135.63|35135.63|35135.63|0
1641543660000|2022-01-07 08:21:00|35129.96|35129.96|35129.96|35129.96|35129.96|35129.96|35129.96|35129.96|0
1641543680000|2022-01-07 08:21:20|35124.29|35124.29|35118.62|35118.62|35124.29|35124.29|35118.62|35118.62|0
1641543710000|2022-01-07 08:21:50|35104.6|35104.6|35104.6|35104.6|35104.6|35104.6|35104.6|35104.6|0
1641543720000|2022-01-07 08:22:00|35093.26|35093.26|35098.93|35098.93|35098.93|35098.93|35093.26|35093.26|0
1641543770000|2022-01-07 08:22:50|35093.26|35093.26|35087.6|35087.6|35093.26|35093.26|35087.6|35087.6|0
1641543790000|2022-01-07 08:23:10|35081.93|35081.93|35081.93|35081.93|35081.93|35081.93|35081.93|35081.93|0
1641543800000|2022-01-07 08:23:20|35064.92|35064.92|35064.92|35064.92|35064.92|35064.92|35064.92|35064.92|0
1641543820000|2022-01-07 08:23:40|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|0
1641543830000|2022-01-07 08:23:50|35059.31|35059.31|35076.14|35076.14|35076.14|35076.14|35059.31|35059.31|0
1641543900000|2022-01-07 08:25:00|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|0
1641543910000|2022-01-07 08:25:10|35070.48|35070.48|35057.4|35057.4|35070.48|35070.48|35057.4|35057.4|0
1641543920000|2022-01-07 08:25:20|35051.73|35051.73|35051.73|35051.73|35051.73|35051.73|35051.73|35051.73|0
1641543930000|2022-01-07 08:25:30|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|0
1641543940000|2022-01-07 08:25:40|35040.46|35040.46|35040.46|35040.46|35040.46|35040.46|35040.46|35040.46|0
1641543950000|2022-01-07 08:25:50|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|35046.12|0
1641544010000|2022-01-07 08:26:50|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|0
1641544020000|2022-01-07 08:27:00|35029.12|35029.12|35023.45|35023.45|35029.12|35029.12|35017.78|35017.78|0
1641544080000|2022-01-07 08:28:00|35029.12|35029.12|35029.12|35029.12|35029.12|35029.12|35029.12|35029.12|0
1641544100000|2022-01-07 08:28:20|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|0
1641544160000|2022-01-07 08:29:20|35023.45|35023.45|35023.45|35023.45|35023.45|35023.45|35023.45|35023.45|0
1641544180000|2022-01-07 08:29:40|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|35017.78|0
1641544200000|2022-01-07 08:30:00|35012.12|35012.12|35000.9|35000.9|35012.12|35012.12|35000.9|35000.9|0
1641544220000|2022-01-07 08:30:20|34995.23|34995.23|34983.89|34983.89|34995.23|34995.23|34983.89|34983.89|0
1641544250000|2022-01-07 08:30:50|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|0
1641544340000|2022-01-07 08:32:20|34978.22|34978.22|34978.22|34978.22|34978.22|34978.22|34978.22|34978.22|0
1641544350000|2022-01-07 08:32:30|34972.56|34972.56|34966.89|34966.89|34972.56|34972.56|34966.89|34966.89|0
1641544360000|2022-01-07 08:32:40|34961.22|34961.22|34949.89|34949.89|34961.22|34961.22|34949.89|34949.89|0
1641544390000|2022-01-07 08:33:10|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|0
1641544400000|2022-01-07 08:33:20|34938.61|34938.61|34938.61|34938.61|34941.41|34941.41|34933|34933|0
1641544430000|2022-01-07 08:33:50|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|0
1641544480000|2022-01-07 08:34:40|34927.21|34927.21|34927.21|34927.21|34927.21|34927.21|34927.21|34927.21|0
1641544500000|2022-01-07 08:35:00|34915.88|34915.88|34863.58|34863.58|34915.88|34915.88|34863.58|34863.58|0
1641544510000|2022-01-07 08:35:10|34869.25|34869.25|34874.92|34874.92|34874.92|34874.92|34869.25|34869.25|0
1641544520000|2022-01-07 08:35:20|34891.92|34891.92|34894.72|34894.72|34894.72|34894.72|34891.92|34891.92|0
1641544560000|2022-01-07 08:36:00|34911.73|34911.73|34911.73|34911.73|34911.73|34911.73|34911.73|34911.73|0
1641544570000|2022-01-07 08:36:10|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|0
1641544600000|2022-01-07 08:36:40|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|0
1641544660000|2022-01-07 08:37:40|34923.06|34923.06|34923.06|34923.06|34923.06|34923.06|34923.06|34923.06|0
1641544680000|2022-01-07 08:38:00|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|0
1641544750000|2022-01-07 08:39:10|34934.34|34934.34|34928.73|34928.73|34934.34|34934.34|34928.73|34928.73|0
1641544770000|2022-01-07 08:39:30|34925.93|34925.93|34923.12|34923.12|34925.93|34925.93|34923.12|34923.12|0
1641544850000|2022-01-07 08:40:50|34925.93|34925.93|34925.93|34925.93|34925.93|34925.93|34925.93|34925.93|0
1641544890000|2022-01-07 08:41:30|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|0
1641544910000|2022-01-07 08:41:50|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|0
1641544920000|2022-01-07 08:42:00|34928.79|34928.79|34928.79|34928.79|34928.79|34928.79|34928.79|34928.79|0
1641544940000|2022-01-07 08:42:20|34923.12|34923.12|34923.12|34923.12|34923.12|34923.12|34923.12|34923.12|0
1641544960000|2022-01-07 08:42:40|34917.45|34917.45|34928.79|34928.79|34928.79|34928.79|34917.45|34917.45|0
1641544980000|2022-01-07 08:43:00|34940.13|34940.13|34940.13|34940.13|34940.13|34940.13|34940.13|34940.13|0
1641545000000|2022-01-07 08:43:20|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|0
1641545010000|2022-01-07 08:43:30|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|34934.4|0
1641545030000|2022-01-07 08:43:50|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|34945.74|0
1641545040000|2022-01-07 08:44:00|34942.93|34942.93|34911.9|34911.9|34942.93|34942.93|34911.9|34911.9|0
1641545050000|2022-01-07 08:44:10|34886.66|34886.66|34897.82|34897.82|34903.49|34903.49|34886.66|34886.66|0
1641545060000|2022-01-07 08:44:20|34900.63|34900.63|34900.63|34900.63|34900.63|34900.63|34900.63|34900.63|0
1641545070000|2022-01-07 08:44:30|34895.02|34895.02|34892.21|34892.21|34895.02|34895.02|34892.21|34892.21|0
1641545090000|2022-01-07 08:44:50|34886.54|34886.54|34878.13|34878.13|34886.54|34886.54|34878.13|34878.13|0
1641545100000|2022-01-07 08:45:00|34875.32|34875.32|34875.32|34875.32|34875.32|34875.32|34875.32|34875.32|0
1641545120000|2022-01-07 08:45:20|34869.66|34869.66|34869.66|34869.66|34869.66|34869.66|34869.66|34869.66|0
1641545150000|2022-01-07 08:45:50|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|0
1641545180000|2022-01-07 08:46:20|34889.41|34889.41|34883.74|34883.74|34889.41|34889.41|34883.74|34883.74|0
1641545250000|2022-01-07 08:47:30|34872.4|34872.4|34872.4|34872.4|34872.4|34872.4|34872.4|34872.4|0
1641545270000|2022-01-07 08:47:50|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|0
1641545300000|2022-01-07 08:48:20|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|0
1641545320000|2022-01-07 08:48:40|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|34878.07|0
1641545340000|2022-01-07 08:49:00|34866.73|34866.73|34861.07|34861.07|34866.73|34866.73|34861.07|34861.07|0
1641545390000|2022-01-07 08:49:50|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|34866.73|0
1641545440000|2022-01-07 08:50:40|34889.41|34889.41|34889.41|34889.41|34889.41|34889.41|34889.41|34889.41|0
1641545460000|2022-01-07 08:51:00|34895.02|34895.02|34923.97|34923.97|34923.97|34923.97|34895.02|34895.02|0
1641545470000|2022-01-07 08:51:10|34952.31|34952.31|34939.23|34939.23|34952.31|34952.31|34939.23|34939.23|0
1641545490000|2022-01-07 08:51:30|34922.23|34922.23|34910.9|34910.9|34922.23|34922.23|34910.9|34910.9|0
1641545510000|2022-01-07 08:51:50|34922.11|34922.11|34922.11|34922.11|34922.11|34922.11|34922.11|34922.11|0
1641545570000|2022-01-07 08:52:50|34916.45|34916.45|34916.45|34916.45|34916.45|34916.45|34916.45|34916.45|0
1641545580000|2022-01-07 08:53:00|34933.45|34933.45|34916.45|34916.45|34933.45|34933.45|34916.45|34916.45|0
1641545600000|2022-01-07 08:53:20|34927.78|34927.78|34927.78|34927.78|34927.78|34927.78|34927.78|34927.78|0
1641545610000|2022-01-07 08:53:30|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|0
1641545620000|2022-01-07 08:53:40|34947.59|34947.59|34947.59|34947.59|34947.59|34947.59|34947.59|34947.59|0
1641545630000|2022-01-07 08:53:50|34941.92|34941.92|34941.92|34941.92|34941.92|34941.92|34941.92|34941.92|0
1641545640000|2022-01-07 08:54:00|34944.73|34944.73|34933.39|34933.39|34944.73|34944.73|34933.39|34933.39|0
1641545660000|2022-01-07 08:54:20|34922.06|34922.06|34922.06|34922.06|34922.06|34922.06|34922.06|34922.06|0
1641545680000|2022-01-07 08:54:40|34924.86|34924.86|34927.67|34927.67|34927.67|34927.67|34924.86|34924.86|0
1641545690000|2022-01-07 08:54:50|34941.69|34941.69|34947.3|34947.3|34947.3|34947.3|34941.69|34941.69|0
1641545700000|2022-01-07 08:55:00|34938.88|34938.88|34938.88|34938.88|34938.88|34938.88|34938.88|34938.88|0
1641545740000|2022-01-07 08:55:40|34947.3|34947.3|34933.27|34933.27|34947.3|34947.3|34933.27|34933.27|0
1641545780000|2022-01-07 08:56:20|34955.95|34955.95|34950.28|34950.28|34955.95|34955.95|34950.28|34950.28|0
1641545790000|2022-01-07 08:56:30|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|0
1641545840000|2022-01-07 08:57:20|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|0
1641545850000|2022-01-07 08:57:30|34972.89|34972.89|34961.56|34961.56|34972.89|34972.89|34961.56|34961.56|0
1641545880000|2022-01-07 08:58:00|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|34967.22|0
1641545900000|2022-01-07 08:58:20|34970.03|34970.03|34970.03|34970.03|34970.03|34970.03|34970.03|34970.03|0
1641545910000|2022-01-07 08:58:30|34972.83|34972.83|34981.25|34981.25|34981.25|34981.25|34970.03|34970.03|0
1641545920000|2022-01-07 08:58:40|34984.05|34984.05|34989.66|34989.66|34989.66|34989.66|34984.05|34984.05|0
1641545930000|2022-01-07 08:58:50|34986.86|34986.86|34984.05|34984.05|34986.86|34986.86|34984.05|34984.05|0
1641545960000|2022-01-07 08:59:20|34978.38|34978.38|34978.38|34978.38|34978.38|34978.38|34978.38|34978.38|0
1641545970000|2022-01-07 08:59:30|34969.97|34969.97|34954.09|34954.09|34969.97|34969.97|34954.09|34954.09|0
1641545990000|2022-01-07 08:59:50|34942.76|34942.76|34942.76|34942.76|34942.76|34942.76|34942.76|34942.76|0
1641546000000|2022-01-07 09:00:00|34939.95|34939.95|34939.95|34939.95|34939.95|34939.95|34939.95|34939.95|0
1641546010000|2022-01-07 09:00:10|34937.15|34937.15|34937.15|34937.15|34937.15|34937.15|34937.15|34937.15|0
1641546040000|2022-01-07 09:00:40|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|0
1641546060000|2022-01-07 09:01:00|34920.2|34920.2|34925.87|34925.87|34925.87|34925.87|34920.2|34920.2|0
1641546070000|2022-01-07 09:01:10|34920.26|34920.26|34920.26|34920.26|34920.26|34920.26|34920.26|34920.26|0
1641546110000|2022-01-07 09:01:50|34894.11|34894.11|34894.11|34894.11|34894.11|34894.11|34894.11|34894.11|0
1641546120000|2022-01-07 09:02:00|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|0
1641546130000|2022-01-07 09:02:10|34877.11|34877.11|34877.11|34877.11|34877.11|34877.11|34877.11|34877.11|0
1641546200000|2022-01-07 09:03:20|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|34888.44|0
1641546280000|2022-01-07 09:04:40|34899.78|34899.78|34899.78|34899.78|34899.78|34899.78|34899.78|34899.78|0
1641546310000|2022-01-07 09:05:10|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|0
1641546360000|2022-01-07 09:06:00|34913.92|34913.92|34902.58|34902.58|34913.92|34913.92|34902.58|34902.58|0
1641546410000|2022-01-07 09:06:50|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|0
1641546420000|2022-01-07 09:07:00|34899.72|34899.72|34888.38|34888.38|34899.72|34899.72|34888.38|34888.38|0
1641546490000|2022-01-07 09:08:10|34911.06|34911.06|34911.06|34911.06|34911.06|34911.06|34911.06|34911.06|0
1641546510000|2022-01-07 09:08:30|34913.86|34913.86|34913.86|34913.86|34913.86|34913.86|34913.86|34913.86|0
1641546520000|2022-01-07 09:08:40|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|0
1641546550000|2022-01-07 09:09:10|34911|34911|34911|34911|34911|34911|34911|34911|0
1641546570000|2022-01-07 09:09:30|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|34908.19|0
1641546600000|2022-01-07 09:10:00|34911|34911|34911|34911|34911|34911|34911|34911|0
1641546660000|2022-01-07 09:11:00|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|34905.39|0
1641546790000|2022-01-07 09:13:10|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|0
1641546810000|2022-01-07 09:13:30|34908.19|34908.19|34913.8|34913.8|34913.8|34913.8|34908.19|34908.19|0
1641546850000|2022-01-07 09:14:10|34964.81|34964.81|34964.81|34964.81|34964.81|34964.81|34964.81|34964.81|0
1641546960000|2022-01-07 09:16:00|34956.4|34956.4|34956.4|34956.4|34956.4|34956.4|34956.4|34956.4|0
1641547000000|2022-01-07 09:16:40|34950.73|34950.73|34962.07|34962.07|34962.07|34962.07|34950.73|34950.73|0
1641547020000|2022-01-07 09:17:00|34967.73|34967.73|34967.73|34967.73|34967.73|34967.73|34967.73|34967.73|0
1641547080000|2022-01-07 09:18:00|34984.74|34984.74|34990.41|34990.41|34990.41|34990.41|34984.74|34984.74|0
1641547200000|2022-01-07 09:20:00|34996.02|34996.02|34996.02|34996.02|34996.02|34996.02|34996.02|34996.02|0
1641547250000|2022-01-07 09:20:50|35018.69|35018.69|35018.69|35018.69|35018.69|35018.69|35018.69|35018.69|0
1641547290000|2022-01-07 09:21:30|35030.02|35030.02|35030.02|35030.02|35030.02|35030.02|35030.02|35030.02|0
1641547300000|2022-01-07 09:21:40|35024.36|35024.36|35024.36|35024.36|35024.36|35024.36|35024.36|35024.36|0
1641547320000|2022-01-07 09:22:00|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|0
1641547410000|2022-01-07 09:23:30|35001.74|35001.74|35001.74|35001.74|35001.74|35001.74|35001.74|35001.74|0
1641547420000|2022-01-07 09:23:40|35012.96|35012.96|35015.77|35015.77|35015.77|35015.77|35012.96|35012.96|0
1641547610000|2022-01-07 09:26:50|35010.16|35010.16|35010.16|35010.16|35010.16|35010.16|35010.16|35010.16|0
1641547670000|2022-01-07 09:27:50|35004.55|35004.55|35004.55|35004.55|35004.55|35004.55|35004.55|35004.55|0
1641547760000|2022-01-07 09:29:20|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|0
1641547770000|2022-01-07 09:29:30|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|0
1641547790000|2022-01-07 09:29:50|35010.22|35010.22|35010.22|35010.22|35010.22|35010.22|35010.22|35010.22|0
1641547830000|2022-01-07 09:30:30|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|35021.55|0
1641547840000|2022-01-07 09:30:40|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|35015.88|0
1641547860000|2022-01-07 09:31:00|35010.27|35010.27|35010.27|35010.27|35010.27|35010.27|35010.27|35010.27|0
1641547980000|2022-01-07 09:33:00|35015.94|35015.94|35015.94|35015.94|35015.94|35015.94|35015.94|35015.94|0
1641548010000|2022-01-07 09:33:30|35027.28|35027.28|35027.28|35027.28|35027.28|35027.28|35027.28|35027.28|0
1641548110000|2022-01-07 09:35:10|35016.06|35016.06|35016.06|35016.06|35016.06|35016.06|35016.06|35016.06|0
1641548180000|2022-01-07 09:36:20|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|0
1641548200000|2022-01-07 09:36:40|34993.39|34993.39|34993.39|34993.39|34993.39|34993.39|34993.39|34993.39|0
1641548240000|2022-01-07 09:37:20|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|35004.72|0
1641548270000|2022-01-07 09:37:50|35017.8|35017.8|35017.8|35017.8|35017.8|35017.8|35017.8|35017.8|0
1641548280000|2022-01-07 09:38:00|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|0
1641548460000|2022-01-07 09:41:00|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|0
1641548510000|2022-01-07 09:41:50|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|0
1641548530000|2022-01-07 09:42:10|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|0
1641548550000|2022-01-07 09:42:30|35060.89|35060.89|35066.56|35066.56|35066.56|35066.56|35060.89|35060.89|0
1641548600000|2022-01-07 09:43:20|35072.23|35072.23|35060.89|35060.89|35072.23|35072.23|35060.89|35060.89|0
1641548610000|2022-01-07 09:43:30|35049.56|35049.56|35049.56|35049.56|35049.56|35049.56|35049.56|35049.56|0
1641548630000|2022-01-07 09:43:50|35035.53|35035.53|35038.34|35038.34|35038.34|35038.34|35024.31|35024.31|0
1641548640000|2022-01-07 09:44:00|35027|35027|35021.33|35021.33|35027|35027|35021.33|35021.33|0
1641548670000|2022-01-07 09:44:30|35004.33|35004.33|35004.33|35004.33|35004.33|35004.33|35004.33|35004.33|0
1641548690000|2022-01-07 09:44:50|34998.66|34998.66|34998.66|34998.66|34998.66|34998.66|34998.66|34998.66|0
1641548700000|2022-01-07 09:45:00|35010|35010|35015.66|35015.66|35021.33|35021.33|35010|35010|0
1641548720000|2022-01-07 09:45:20|35021.33|35021.33|35021.33|35021.33|35021.33|35021.33|35021.33|35021.33|0
1641548790000|2022-01-07 09:46:30|35032.67|35032.67|35032.67|35032.67|35032.67|35032.67|35032.67|35032.67|0
1641548910000|2022-01-07 09:48:30|35044|35044|35044|35044|35044|35044|35044|35044|0
1641548920000|2022-01-07 09:48:40|35004.78|35004.78|35001.98|35001.98|35004.78|35004.78|35001.98|35001.98|0
1641548940000|2022-01-07 09:49:00|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|0
1641548980000|2022-01-07 09:49:40|35007.64|35007.64|34996.31|34996.31|35007.64|35007.64|34996.31|34996.31|0
1641549060000|2022-01-07 09:51:00|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|0
1641549070000|2022-01-07 09:51:10|34976.68|34976.68|34976.68|34976.68|34976.68|34976.68|34976.68|34976.68|0
1641549080000|2022-01-07 09:51:20|34973.87|34973.87|34976.68|34976.68|34976.68|34976.68|34973.87|34973.87|0
1641549100000|2022-01-07 09:51:40|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|0
1641549120000|2022-01-07 09:52:00|34962.59|34962.59|34956.92|34956.92|34962.59|34962.59|34956.92|34956.92|0
1641549140000|2022-01-07 09:52:20|34951.32|34951.32|34951.32|34951.32|34951.32|34951.32|34951.32|34951.32|0
1641549150000|2022-01-07 09:52:30|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|0
1641549270000|2022-01-07 09:54:30|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|0
1641549280000|2022-01-07 09:54:40|34934.31|34934.31|34934.31|34934.31|34934.31|34934.31|34934.31|34934.31|0
1641549290000|2022-01-07 09:54:50|34928.64|34928.64|34928.64|34928.64|34928.64|34928.64|34928.64|34928.64|0
1641549320000|2022-01-07 09:55:20|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|34945.65|0
1641549350000|2022-01-07 09:55:50|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|34939.98|0
1641549400000|2022-01-07 09:56:40|34945.59|34945.59|34951.26|34951.26|34951.26|34951.26|34939.92|34939.92|0
1641549420000|2022-01-07 09:57:00|34945.59|34945.59|34951.26|34951.26|34951.26|34951.26|34945.59|34945.59|0
1641549430000|2022-01-07 09:57:10|34956.87|34956.87|34976.5|34976.5|34976.5|34976.5|34956.87|34956.87|0
1641549450000|2022-01-07 09:57:30|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|0
1641549490000|2022-01-07 09:58:10|34965.16|34965.16|34965.16|34965.16|34965.16|34965.16|34965.16|34965.16|0
1641549610000|2022-01-07 10:00:10|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|0
1641549630000|2022-01-07 10:00:30|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|0
1641549710000|2022-01-07 10:01:50|34956.87|34956.87|34956.87|34956.87|34956.87|34956.87|34956.87|34956.87|0
1641549720000|2022-01-07 10:02:00|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|0
1641549870000|2022-01-07 10:04:30|34954|34954|34956.81|34956.81|34962.42|34962.42|34951.2|34951.2|0
1641549900000|2022-01-07 10:05:00|34973.81|34973.81|34985.15|34985.15|34985.15|34985.15|34973.81|34973.81|0
1641549910000|2022-01-07 10:05:10|34973.81|34973.81|34973.81|34973.81|34973.81|34973.81|34973.81|34973.81|0
1641549950000|2022-01-07 10:05:50|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|0
1641550010000|2022-01-07 10:06:50|34979.6|34979.6|34979.6|34979.6|34979.6|34979.6|34979.6|34979.6|0
1641550060000|2022-01-07 10:07:40|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|0
1641550080000|2022-01-07 10:08:00|34968.26|34968.26|34962.59|34962.59|34968.26|34968.26|34962.59|34962.59|0
1641550100000|2022-01-07 10:08:20|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|0
1641550150000|2022-01-07 10:09:10|34985.26|34985.26|34973.93|34973.93|34985.26|34985.26|34973.93|34973.93|0
1641550290000|2022-01-07 10:11:30|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|34968.26|0
1641550320000|2022-01-07 10:12:00|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|34973.93|0
1641550330000|2022-01-07 10:12:10|34968.26|34968.26|34962.59|34962.59|34968.26|34968.26|34962.59|34962.59|0
1641550410000|2022-01-07 10:13:30|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|0
1641550420000|2022-01-07 10:13:40|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|0
1641550430000|2022-01-07 10:13:50|34965.4|34965.4|34965.4|34965.4|34965.4|34965.4|34965.4|34965.4|0
1641550440000|2022-01-07 10:14:00|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|0
1641550460000|2022-01-07 10:14:20|34975.67|34975.67|34962.59|34962.59|34975.67|34975.67|34962.59|34962.59|0
1641550520000|2022-01-07 10:15:20|34951.26|34951.26|34939.92|34939.92|34951.26|34951.26|34939.92|34939.92|0
1641550640000|2022-01-07 10:17:20|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|34962.59|0
1641550670000|2022-01-07 10:17:50|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|34956.92|0
1641550680000|2022-01-07 10:18:00|34983.07|34983.07|34977.41|34977.41|34983.07|34983.07|34977.41|34977.41|0
1641550710000|2022-01-07 10:18:30|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|0
1641550720000|2022-01-07 10:18:40|35020.56|35020.56|35020.56|35020.56|35020.56|35020.56|35020.56|35020.56|0
1641550760000|2022-01-07 10:19:20|35009.22|35009.22|35003.55|35003.55|35009.22|35009.22|35003.55|35003.55|0
1641550810000|2022-01-07 10:20:10|35009.22|35009.22|35009.22|35009.22|35009.22|35009.22|35009.22|35009.22|0
1641550940000|2022-01-07 10:22:20|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|35003.55|0
1641550950000|2022-01-07 10:22:30|34986.73|34986.73|34992.34|34992.34|34992.34|34992.34|34986.73|34986.73|0
1641551020000|2022-01-07 10:23:40|34981.12|34981.12|34975.45|34975.45|34981.12|34981.12|34975.45|34975.45|0
1641551030000|2022-01-07 10:23:50|34981.06|34981.06|34978.25|34978.25|34981.06|34981.06|34975.45|34975.45|0
1641551070000|2022-01-07 10:24:30|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|0
1641551110000|2022-01-07 10:25:10|34978.25|34978.25|34978.25|34978.25|34978.25|34978.25|34978.25|34978.25|0
1641551170000|2022-01-07 10:26:10|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|0
1641551220000|2022-01-07 10:27:00|34972.59|34972.59|34989.59|34989.59|34989.59|34989.59|34972.59|34972.59|0
1641551260000|2022-01-07 10:27:40|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|34983.92|0
1641551340000|2022-01-07 10:29:00|34981.12|34981.12|34986.78|34986.78|34986.78|34986.78|34981.12|34981.12|0
1641551440000|2022-01-07 10:30:40|34992.45|34992.45|34992.45|34992.45|34992.45|34992.45|34992.45|34992.45|0
1641551510000|2022-01-07 10:31:50|35005.53|35005.53|35011.2|35011.2|35011.2|35011.2|35005.53|35005.53|0
1641551550000|2022-01-07 10:32:30|35016.86|35016.86|35016.86|35016.86|35016.86|35016.86|35016.86|35016.86|0
1641551570000|2022-01-07 10:32:50|35011.25|35011.25|35011.25|35011.25|35011.25|35011.25|35011.25|35011.25|0
1641551580000|2022-01-07 10:33:00|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|0
1641551610000|2022-01-07 10:33:30|35008.45|35008.45|35008.45|35008.45|35008.45|35008.45|35008.45|35008.45|0
1641551620000|2022-01-07 10:33:40|35021.52|35021.52|35021.52|35021.52|35021.52|35021.52|35021.52|35021.52|0
1641551640000|2022-01-07 10:34:00|35034.6|35034.6|35034.6|35034.6|35034.6|35034.6|35034.6|35034.6|0
1641551670000|2022-01-07 10:34:30|35043.01|35043.01|35045.82|35045.82|35045.82|35045.82|35043.01|35043.01|0
1641551680000|2022-01-07 10:34:40|35040.15|35040.15|35040.15|35040.15|35040.15|35040.15|35040.15|35040.15|0
1641551710000|2022-01-07 10:35:10|35037.34|35037.34|35037.34|35037.34|35037.34|35037.34|35037.34|35037.34|0
1641551760000|2022-01-07 10:36:00|35054.35|35054.35|35034.6|35034.6|35054.35|35054.35|35034.6|35034.6|0
1641551820000|2022-01-07 10:37:00|35040.21|35040.21|35034.54|35034.54|35040.21|35040.21|35034.54|35034.54|0
1641551850000|2022-01-07 10:37:30|35028.87|35028.87|35028.87|35028.87|35028.87|35028.87|35028.87|35028.87|0
1641551930000|2022-01-07 10:38:50|35017.65|35017.65|35017.65|35017.65|35017.65|35017.65|35017.65|35017.65|0
1641551950000|2022-01-07 10:39:10|35009.24|35009.24|34995.21|34995.21|35009.24|35009.24|34995.21|34995.21|0
1641551960000|2022-01-07 10:39:20|34989.6|34989.6|34989.6|34989.6|34989.6|34989.6|34989.6|34989.6|0
1641551980000|2022-01-07 10:39:40|34995.21|34995.21|34989.55|34989.55|34995.21|34995.21|34989.55|34989.55|0
1641552000000|2022-01-07 10:40:00|34992.35|34992.35|35000.77|35000.77|35000.77|35000.77|34992.35|34992.35|0
1641552020000|2022-01-07 10:40:20|35006.37|35006.37|35020.46|35020.46|35020.46|35020.46|35006.37|35006.37|0
1641552030000|2022-01-07 10:40:30|35028.87|35028.87|35045.76|35045.76|35045.76|35045.76|35028.87|35028.87|0
1641552040000|2022-01-07 10:40:40|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|0
1641552070000|2022-01-07 10:41:10|35042.9|35042.9|35042.9|35042.9|35042.9|35042.9|35042.9|35042.9|0
1641552170000|2022-01-07 10:42:50|35031.56|35031.56|35025.89|35025.89|35031.56|35031.56|35025.89|35025.89|0
1641552220000|2022-01-07 10:43:40|35020.22|35020.22|35025.89|35025.89|35025.89|35025.89|35020.22|35020.22|0
1641552240000|2022-01-07 10:44:00|34999.74|34999.74|34999.74|34999.74|34999.74|34999.74|34999.74|34999.74|0
1641552250000|2022-01-07 10:44:10|35005.41|35005.41|35016.75|35016.75|35016.75|35016.75|35005.41|35005.41|0
1641552280000|2022-01-07 10:44:40|34997.11|34997.11|34997.11|34997.11|34997.11|34997.11|34997.11|34997.11|0
1641552290000|2022-01-07 10:44:50|34994.31|34994.31|34994.31|34994.31|34994.31|34994.31|34994.31|34994.31|0
1641552320000|2022-01-07 10:45:20|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|0
1641552330000|2022-01-07 10:45:30|34982.97|34982.97|34974.5|34974.5|34982.97|34982.97|34974.5|34974.5|0
1641552360000|2022-01-07 10:46:00|34982.91|34982.91|34988.58|34988.58|34988.58|34988.58|34982.91|34982.91|0
1641552370000|2022-01-07 10:46:10|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|0
1641552410000|2022-01-07 10:46:50|34997.05|34997.05|34991.39|34991.39|34997.05|34997.05|34991.39|34991.39|0
1641552470000|2022-01-07 10:47:50|35002.72|35002.72|34991.39|34991.39|35002.72|35002.72|34991.39|34991.39|0
1641552600000|2022-01-07 10:50:00|34997.05|34997.05|35002.72|35002.72|35002.72|35002.72|34997.05|34997.05|0
1641552620000|2022-01-07 10:50:20|35008.39|35008.39|35014.06|35014.06|35014.06|35014.06|35008.39|35008.39|0
1641552630000|2022-01-07 10:50:30|35019.67|35019.67|35030.89|35030.89|35030.89|35030.89|35019.67|35019.67|0
1641552640000|2022-01-07 10:50:40|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|0
1641552680000|2022-01-07 10:51:20|35016.8|35016.8|35019.61|35019.61|35019.61|35019.61|35016.8|35016.8|0
1641552890000|2022-01-07 10:54:50|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|0
1641552920000|2022-01-07 10:55:20|34991.5|34991.5|34991.5|34991.5|34991.5|34991.5|34991.5|34991.5|0
1641552940000|2022-01-07 10:55:40|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|0
1641552950000|2022-01-07 10:55:50|34972.82|34972.82|34994.31|34994.31|34994.31|34994.31|34972.82|34972.82|0
1641552970000|2022-01-07 10:56:10|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|34988.64|0
1641553080000|2022-01-07 10:58:00|34991.44|34991.44|34997.05|34997.05|34999.86|34999.86|34991.44|34991.44|0
1641553140000|2022-01-07 10:59:00|34991.39|34991.39|34991.39|34991.39|34991.39|34991.39|34991.39|34991.39|0
1641553180000|2022-01-07 10:59:40|35002.72|35002.72|34997.05|34997.05|35002.72|35002.72|34997.05|34997.05|0
1641553210000|2022-01-07 11:00:10|34991.39|34991.39|34985.72|34985.72|34997.05|34997.05|34985.72|34985.72|0
1641553280000|2022-01-07 11:01:20|34980.05|34980.05|34985.72|34985.72|34985.72|34985.72|34980.05|34980.05|0
1641553290000|2022-01-07 11:01:30|34991.39|34991.39|35002.72|35002.72|35002.72|35002.72|34991.39|34991.39|0
1641553300000|2022-01-07 11:01:40|34997.05|34997.05|34994.25|34994.25|34997.05|34997.05|34991.44|34991.44|0
1641553330000|2022-01-07 11:02:10|34999.92|34999.92|35005.59|35005.59|35005.59|35005.59|34999.92|34999.92|0
1641553400000|2022-01-07 11:03:20|34999.92|34999.92|34999.92|34999.92|34999.92|34999.92|34999.92|34999.92|0
1641553420000|2022-01-07 11:03:40|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|34994.25|0
1641553430000|2022-01-07 11:03:50|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|0
1641553440000|2022-01-07 11:04:00|34974.62|34974.62|34988.64|34988.64|34988.64|34988.64|34974.62|34974.62|0
1641553480000|2022-01-07 11:04:40|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|34985.84|0
1641553510000|2022-01-07 11:05:10|34974.62|34974.62|34968.89|34968.89|34980.23|34980.23|34968.89|34968.89|0
1641553690000|2022-01-07 11:08:10|34963.28|34963.28|34963.28|34963.28|34963.28|34963.28|34963.28|34963.28|0
1641553750000|2022-01-07 11:09:10|34960.48|34960.48|34968.89|34968.89|34968.89|34968.89|34960.48|34960.48|0
1641553760000|2022-01-07 11:09:20|34971.69|34971.69|34971.69|34971.69|34974.5|34974.5|34968.89|34968.89|0
1641553770000|2022-01-07 11:09:30|34980.11|34980.11|34988.52|34988.52|34988.52|34988.52|34980.11|34980.11|0
1641553790000|2022-01-07 11:09:50|34977.3|34977.3|34977.3|34977.3|34977.3|34977.3|34977.3|34977.3|0
1641553920000|2022-01-07 11:12:00|34980.11|34980.11|34957.44|34957.44|34980.11|34980.11|34957.44|34957.44|0
1641553930000|2022-01-07 11:12:10|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|0
1641553960000|2022-01-07 11:12:40|34957.44|34957.44|34957.44|34957.44|34957.44|34957.44|34957.44|34957.44|0
1641553990000|2022-01-07 11:13:10|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|34951.77|0
1641554010000|2022-01-07 11:13:30|34946.1|34946.1|34946.1|34946.1|34946.1|34946.1|34946.1|34946.1|0
1641554030000|2022-01-07 11:13:50|34932.08|34932.08|34932.08|34932.08|34932.08|34932.08|34932.08|34932.08|0
1641554040000|2022-01-07 11:14:00|34926.41|34926.41|34891.79|34891.79|34926.41|34926.41|34891.79|34891.79|0
1641554050000|2022-01-07 11:14:10|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|0
1641554080000|2022-01-07 11:14:40|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|0
1641554140000|2022-01-07 11:15:40|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|0
1641554200000|2022-01-07 11:16:40|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|34877.65|0
1641554220000|2022-01-07 11:17:00|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|0
1641554310000|2022-01-07 11:18:30|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|0
1641554350000|2022-01-07 11:19:10|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|0
1641554410000|2022-01-07 11:20:10|34888.92|34888.92|34888.92|34888.92|34888.92|34888.92|34888.92|34888.92|0
1641554450000|2022-01-07 11:20:50|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|34883.26|0
1641554470000|2022-01-07 11:21:10|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|34877.59|0
1641554490000|2022-01-07 11:21:30|34871.92|34871.92|34871.92|34871.92|34871.92|34871.92|34871.92|34871.92|0
1641554530000|2022-01-07 11:22:10|34877.59|34877.59|34883.26|34883.26|34883.26|34883.26|34877.59|34877.59|0
1641554540000|2022-01-07 11:22:20|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|0
1641554550000|2022-01-07 11:22:30|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|0
1641554590000|2022-01-07 11:23:10|34897.51|34897.51|34903.18|34903.18|34903.18|34903.18|34897.51|34897.51|0
1641554610000|2022-01-07 11:23:30|34897.51|34897.51|34897.51|34897.51|34897.51|34897.51|34897.51|34897.51|0
1641554660000|2022-01-07 11:24:20|34891.85|34891.85|34891.85|34891.85|34891.85|34891.85|34891.85|34891.85|0
1641554680000|2022-01-07 11:24:40|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|0
1641554710000|2022-01-07 11:25:10|34883.37|34883.37|34880.57|34880.57|34883.37|34883.37|34880.57|34880.57|0
1641554740000|2022-01-07 11:25:40|34877.76|34877.76|34877.76|34877.76|34877.76|34877.76|34877.76|34877.76|0
1641554760000|2022-01-07 11:26:00|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|0
1641554790000|2022-01-07 11:26:30|34886.24|34886.24|34889.04|34889.04|34889.04|34889.04|34886.24|34886.24|0
1641554800000|2022-01-07 11:26:40|34891.85|34891.85|34905.87|34905.87|34905.87|34905.87|34891.85|34891.85|0
1641554870000|2022-01-07 11:27:50|34891.85|34891.85|34883.43|34883.43|34891.85|34891.85|34883.43|34883.43|0
1641554960000|2022-01-07 11:29:20|34889.04|34889.04|34889.04|34889.04|34889.04|34889.04|34889.04|34889.04|0
1641554980000|2022-01-07 11:29:40|34894.71|34894.71|34894.71|34894.71|34894.71|34894.71|34894.71|34894.71|0
1641555020000|2022-01-07 11:30:20|34900.38|34900.38|34894.71|34894.71|34900.38|34900.38|34894.71|34894.71|0
1641555120000|2022-01-07 11:32:00|34883.37|34883.37|34883.37|34883.37|34883.37|34883.37|34883.37|34883.37|0
1641555130000|2022-01-07 11:32:10|34877.71|34877.71|34857.96|34857.96|34877.71|34877.71|34857.96|34857.96|0
1641555160000|2022-01-07 11:32:40|34863.62|34863.62|34863.62|34863.62|34863.62|34863.62|34863.62|34863.62|0
1641555270000|2022-01-07 11:34:30|34872.04|34872.04|34900.09|34900.09|34900.09|34900.09|34872.04|34872.04|0
1641555310000|2022-01-07 11:35:10|34886.06|34886.06|34880.45|34880.45|34886.06|34886.06|34880.45|34880.45|0
1641555320000|2022-01-07 11:35:20|34888.87|34888.87|34888.87|34888.87|34888.87|34888.87|34888.87|34888.87|0
1641555360000|2022-01-07 11:36:00|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|0
1641555370000|2022-01-07 11:36:10|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|0
1641555380000|2022-01-07 11:36:20|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|34886.18|0
1641555480000|2022-01-07 11:38:00|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|0
1641555620000|2022-01-07 11:40:20|34880.51|34880.51|34880.51|34880.51|34880.51|34880.51|34880.51|34880.51|0
1641555660000|2022-01-07 11:41:00|34891.85|34891.85|34886.18|34886.18|34891.85|34891.85|34886.18|34886.18|0
1641555730000|2022-01-07 11:42:10|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|34874.84|0
1641555780000|2022-01-07 11:43:00|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|34880.45|0
1641555800000|2022-01-07 11:43:20|34906.6|34906.6|34906.6|34906.6|34906.6|34906.6|34906.6|34906.6|0
1641555880000|2022-01-07 11:44:40|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|0
1641555890000|2022-01-07 11:44:50|34923.43|34923.43|34920.57|34920.57|34923.43|34923.43|34917.76|34917.76|0
1641555910000|2022-01-07 11:45:10|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|0
1641556070000|2022-01-07 11:47:50|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|0
1641556090000|2022-01-07 11:48:10|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|0
1641556120000|2022-01-07 11:48:40|34917.82|34917.82|34931.9|34931.9|34931.9|34931.9|34917.82|34917.82|0
1641556200000|2022-01-07 11:50:00|34937.57|34937.57|34937.57|34937.57|34943.24|34943.24|34937.57|34937.57|0
1641556220000|2022-01-07 11:50:20|34948.91|34948.91|34948.91|34948.91|34948.91|34948.91|34948.91|34948.91|0
1641556250000|2022-01-07 11:50:50|34937.57|34937.57|34931.9|34931.9|34937.57|34937.57|34931.9|34931.9|0
1641556320000|2022-01-07 11:52:00|34926.23|34926.23|34909.23|34909.23|34926.23|34926.23|34909.23|34909.23|0
1641556330000|2022-01-07 11:52:10|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|0
1641556390000|2022-01-07 11:53:10|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|34926.23|0
1641556580000|2022-01-07 11:56:20|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|34931.9|0
1641556740000|2022-01-07 11:59:00|34926.23|34926.23|34920.57|34920.57|34926.23|34926.23|34920.57|34920.57|0
1641556750000|2022-01-07 11:59:10|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|34914.9|0
1641556770000|2022-01-07 11:59:30|34909.23|34909.23|34903.56|34903.56|34909.23|34909.23|34903.56|34903.56|0
1641556810000|2022-01-07 12:00:10|34909.23|34909.23|34909.23|34909.23|34909.23|34909.23|34909.23|34909.23|0
1641556850000|2022-01-07 12:00:50|34903.56|34903.56|34903.56|34903.56|34903.56|34903.56|34903.56|34903.56|0
1641556930000|2022-01-07 12:02:10|34906.37|34906.37|34906.37|34906.37|34906.37|34906.37|34906.37|34906.37|0
1641556940000|2022-01-07 12:02:20|34909.17|34909.17|34931.61|34931.61|34931.61|34931.61|34909.17|34909.17|0
1641556960000|2022-01-07 12:02:40|34917.59|34917.59|34926|34926|34926|34926|34917.59|34917.59|0
1641557010000|2022-01-07 12:03:30|34937.22|34937.22|34940.02|34940.02|34940.02|34940.02|34937.22|34937.22|0
1641557030000|2022-01-07 12:03:50|34928.69|34928.69|34928.69|34928.69|34928.69|34928.69|34928.69|34928.69|0
1641557040000|2022-01-07 12:04:00|34917.35|34917.35|34906.07|34906.07|34917.35|34917.35|34897.66|34897.66|0
1641557060000|2022-01-07 12:04:20|34911.74|34911.74|34917.41|34917.41|34917.41|34917.41|34911.74|34911.74|0
1641557070000|2022-01-07 12:04:30|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|0
1641557130000|2022-01-07 12:05:30|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|0
1641557180000|2022-01-07 12:06:20|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|0
1641557250000|2022-01-07 12:07:30|34917.47|34917.47|34911.8|34911.8|34917.47|34917.47|34911.8|34911.8|0
1641557270000|2022-01-07 12:07:50|34917.47|34917.47|34914.66|34914.66|34917.47|34917.47|34911.86|34911.86|0
1641557280000|2022-01-07 12:08:00|34920.27|34920.27|34925.94|34925.94|34925.94|34925.94|34920.27|34920.27|0
1641557300000|2022-01-07 12:08:20|34914.61|34914.61|34914.61|34914.61|34914.61|34914.61|34914.61|34914.61|0
1641557340000|2022-01-07 12:09:00|34908.94|34908.94|34908.94|34908.94|34908.94|34908.94|34908.94|34908.94|0
1641557390000|2022-01-07 12:09:50|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|0
1641557500000|2022-01-07 12:11:40|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|0
1641557530000|2022-01-07 12:12:10|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|0
1641557610000|2022-01-07 12:13:30|34917.47|34917.47|34911.8|34911.8|34917.47|34917.47|34911.8|34911.8|0
1641557660000|2022-01-07 12:14:20|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|0
1641557700000|2022-01-07 12:15:00|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|34923.14|0
1641557730000|2022-01-07 12:15:30|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|34917.47|0
1641557830000|2022-01-07 12:17:10|34911.8|34911.8|34906.13|34906.13|34911.8|34911.8|34906.13|34906.13|0
1641557840000|2022-01-07 12:17:20|34900.47|34900.47|34900.47|34900.47|34900.47|34900.47|34900.47|34900.47|0
1641557910000|2022-01-07 12:18:30|34894.8|34894.8|34894.8|34894.8|34894.8|34894.8|34894.8|34894.8|0
1641557950000|2022-01-07 12:19:10|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|34906.13|0
1641557960000|2022-01-07 12:19:20|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|0
1641558000000|2022-01-07 12:20:00|34889.25|34889.25|34889.25|34889.25|34889.25|34889.25|34889.25|34889.25|0
1641558040000|2022-01-07 12:20:40|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|0
1641558060000|2022-01-07 12:21:00|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|0
1641558080000|2022-01-07 12:21:20|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|0
1641558090000|2022-01-07 12:21:30|34875.05|34875.05|34875.05|34875.05|34875.05|34875.05|34875.05|34875.05|0
1641558250000|2022-01-07 12:24:10|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|34880.72|0
1641558400000|2022-01-07 12:26:40|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|0
1641558460000|2022-01-07 12:27:40|34880.72|34880.72|34886.32|34886.32|34886.32|34886.32|34880.72|34880.72|0
1641558470000|2022-01-07 12:27:50|34891.93|34891.93|34891.93|34891.93|34891.93|34891.93|34891.93|34891.93|0
1641558490000|2022-01-07 12:28:10|34883.52|34883.52|34883.52|34883.52|34883.52|34883.52|34883.52|34883.52|0
1641558530000|2022-01-07 12:28:50|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|0
1641558550000|2022-01-07 12:29:10|34851.76|34851.76|34864.84|34864.84|34864.84|34864.84|34851.76|34851.76|0
1641558560000|2022-01-07 12:29:20|34867.64|34867.64|34867.64|34867.64|34867.64|34867.64|34867.64|34867.64|0
1641558570000|2022-01-07 12:29:30|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|0
1641558580000|2022-01-07 12:29:40|34876.11|34876.11|34876.11|34876.11|34876.11|34876.11|34876.11|34876.11|0
1641558600000|2022-01-07 12:30:00|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|34870.45|0
1641558710000|2022-01-07 12:31:50|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|0
1641558730000|2022-01-07 12:32:10|34902.26|34902.26|34902.26|34902.26|34902.26|34902.26|34902.26|34902.26|0
1641558830000|2022-01-07 12:33:50|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|34896.59|0
1641559010000|2022-01-07 12:36:50|34899.4|34899.4|34902.2|34902.2|34902.2|34902.2|34899.4|34899.4|0
1641559020000|2022-01-07 12:37:00|34896.59|34896.59|34905.01|34905.01|34907.81|34907.81|34896.59|34896.59|0
1641559080000|2022-01-07 12:38:00|34910.68|34910.68|34910.68|34910.68|34910.68|34910.68|34910.68|34910.68|0
1641559120000|2022-01-07 12:38:40|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|0
1641559150000|2022-01-07 12:39:10|34893.79|34893.79|34905.01|34905.01|34905.01|34905.01|34893.79|34893.79|0
1641559250000|2022-01-07 12:40:50|34899.34|34899.34|34899.34|34899.34|34899.34|34899.34|34899.34|34899.34|0
1641559260000|2022-01-07 12:41:00|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|34905.01|0
1641559350000|2022-01-07 12:42:30|34899.34|34899.34|34893.67|34893.67|34899.34|34899.34|34893.67|34893.67|0
1641559390000|2022-01-07 12:43:10|34888.06|34888.06|34907.7|34907.7|34907.7|34907.7|34888.06|34888.06|0
1641559510000|2022-01-07 12:45:10|34920.77|34920.77|34933.85|34933.85|34933.85|34933.85|34920.77|34920.77|0
1641559530000|2022-01-07 12:45:30|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|0
1641559580000|2022-01-07 12:46:20|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|0
1641559610000|2022-01-07 12:46:50|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|34928.18|0
1641559620000|2022-01-07 12:47:00|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|0
1641559680000|2022-01-07 12:48:00|34922.63|34922.63|34911.35|34911.35|34922.63|34922.63|34911.35|34911.35|0
1641559700000|2022-01-07 12:48:20|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|0
1641559740000|2022-01-07 12:49:00|34921.62|34921.62|34921.62|34921.62|34921.62|34921.62|34921.62|34921.62|0
1641559750000|2022-01-07 12:49:10|34934.69|34934.69|34946.03|34946.03|34946.03|34946.03|34934.69|34934.69|0
1641559760000|2022-01-07 12:49:20|34951.7|34951.7|34951.7|34951.7|34951.7|34951.7|34951.7|34951.7|0
1641559780000|2022-01-07 12:49:40|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|0
1641559800000|2022-01-07 12:50:00|34962.92|34962.92|34962.92|34962.92|34962.92|34962.92|34962.92|34962.92|0
1641559950000|2022-01-07 12:52:30|34968.58|34968.58|34968.58|34968.58|34968.58|34968.58|34968.58|34968.58|0
1641559960000|2022-01-07 12:52:40|34974.25|34974.25|34962.92|34962.92|34974.25|34974.25|34962.92|34962.92|0
1641559970000|2022-01-07 12:52:50|34957.25|34957.25|34957.25|34957.25|34957.25|34957.25|34957.25|34957.25|0
1641560010000|2022-01-07 12:53:30|34960.05|34960.05|34965.66|34965.66|34968.47|34968.47|34960.05|34960.05|0
1641560020000|2022-01-07 12:53:40|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|0
1641560030000|2022-01-07 12:53:50|34974.14|34974.14|34974.14|34974.14|34974.14|34974.14|34974.14|34974.14|0
1641560050000|2022-01-07 12:54:10|34976.94|34976.94|34982.55|34982.55|34982.55|34982.55|34976.94|34976.94|0
1641560060000|2022-01-07 12:54:20|34976.88|34976.88|34976.88|34976.88|34976.88|34976.88|34976.88|34976.88|0
1641560150000|2022-01-07 12:55:50|34971.21|34971.21|34971.21|34971.21|34971.21|34971.21|34971.21|34971.21|0
1641560340000|2022-01-07 12:59:00|34945.06|34945.06|34939.46|34939.46|34945.06|34945.06|34939.46|34939.46|0
1641560360000|2022-01-07 12:59:20|34933.79|34933.79|34933.79|34933.79|34933.79|34933.79|34933.79|34933.79|0
1641560370000|2022-01-07 12:59:30|34930.98|34930.98|34930.98|34930.98|34930.98|34930.98|34930.98|34930.98|0
1641560380000|2022-01-07 12:59:40|34957.13|34957.13|34957.13|34957.13|34957.13|34957.13|34957.13|34957.13|0
1641560390000|2022-01-07 12:59:50|34951.46|34951.46|34951.46|34951.46|34951.46|34951.46|34951.46|34951.46|0
1641560470000|2022-01-07 13:01:10|34954.27|34954.27|34954.27|34954.27|34954.27|34954.27|34954.27|34954.27|0
1641560520000|2022-01-07 13:02:00|34948.6|34948.6|34948.6|34948.6|34948.6|34948.6|34948.6|34948.6|0
1641560600000|2022-01-07 13:03:20|34957.01|34957.01|34957.01|34957.01|34957.01|34957.01|34951.41|34951.41|0
1641560610000|2022-01-07 13:03:30|34959.82|34959.82|34973.84|34973.84|34973.84|34973.84|34959.82|34959.82|0
1641560630000|2022-01-07 13:03:50|34962.62|34962.62|34968.23|34968.23|34968.23|34968.23|34962.62|34962.62|0
1641560790000|2022-01-07 13:06:30|34973.9|34973.9|34979.57|34979.57|34979.57|34979.57|34973.9|34973.9|0
1641560800000|2022-01-07 13:06:40|34973.9|34973.9|34973.9|34973.9|34973.9|34973.9|34973.9|34973.9|0
1641560810000|2022-01-07 13:06:50|34968.23|34968.23|34968.23|34968.23|34968.23|34968.23|34968.23|34968.23|0
1641560860000|2022-01-07 13:07:40|34971.04|34971.04|34971.04|34971.04|34971.04|34971.04|34971.04|34971.04|0
1641560880000|2022-01-07 13:08:00|34973.84|34973.84|34985.06|34985.06|34987.87|34987.87|34973.84|34973.84|0
1641560890000|2022-01-07 13:08:10|34987.87|34987.87|34968.18|34968.18|34987.87|34987.87|34962.51|34962.51|0
1641560900000|2022-01-07 13:08:20|34976.59|34976.59|34982.26|34982.26|34982.26|34982.26|34976.59|34976.59|0
1641560960000|2022-01-07 13:09:20|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|0
1641561040000|2022-01-07 13:10:40|34976.59|34976.59|34976.59|34976.59|34976.59|34976.59|34976.59|34976.59|0
1641561050000|2022-01-07 13:10:50|34982.26|34982.26|34982.26|34982.26|34982.26|34982.26|34982.26|34982.26|0
1641561120000|2022-01-07 13:12:00|34956.11|34956.11|34956.11|34956.11|34956.11|34956.11|34956.11|34956.11|0
1641561180000|2022-01-07 13:13:00|34950.44|34950.44|34947.64|34947.64|34950.44|34950.44|34947.64|34947.64|0
1641561190000|2022-01-07 13:13:10|34942.03|34942.03|34947.64|34947.64|34947.64|34947.64|34942.03|34942.03|0
1641561220000|2022-01-07 13:13:40|34941.97|34941.97|34941.97|34941.97|34941.97|34941.97|34941.97|34941.97|0
1641561240000|2022-01-07 13:14:00|34933.55|34933.55|34933.55|34933.55|34933.55|34933.55|34933.55|34933.55|0
1641561250000|2022-01-07 13:14:10|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|0
1641561290000|2022-01-07 13:14:50|34926.15|34926.15|34926.15|34926.15|34926.15|34926.15|34926.15|34926.15|0
1641561310000|2022-01-07 13:15:10|34917.73|34917.73|34945.9|34945.9|34945.9|34945.9|34917.73|34917.73|0
1641561330000|2022-01-07 13:15:30|34940.29|34940.29|34940.29|34940.29|34940.29|34940.29|34940.29|34940.29|0
1641561360000|2022-01-07 13:16:00|34951.62|34951.62|34957.29|34957.29|34957.29|34957.29|34951.62|34951.62|0
1641561410000|2022-01-07 13:16:50|34970.37|34970.37|34970.37|34970.37|34970.37|34970.37|34970.37|34970.37|0
1641561430000|2022-01-07 13:17:10|34964.7|34964.7|34964.7|34964.7|34964.7|34964.7|34964.7|34964.7|0
1641561470000|2022-01-07 13:17:50|34976.03|34976.03|34976.03|34976.03|34976.03|34976.03|34976.03|34976.03|0
1641561500000|2022-01-07 13:18:20|34964.81|34964.81|34962.01|34962.01|34964.81|34964.81|34962.01|34962.01|0
1641561520000|2022-01-07 13:18:40|34956.4|34956.4|34973.23|34973.23|34973.23|34973.23|34956.4|34956.4|0
1641561540000|2022-01-07 13:19:00|34964.81|34964.81|34976.21|34976.21|34976.21|34976.21|34959.21|34959.21|0
1641561570000|2022-01-07 13:19:30|34973.4|34973.4|34973.4|34973.4|34973.4|34973.4|34973.4|34973.4|0
1641561610000|2022-01-07 13:20:10|34970.6|34970.6|34964.93|34964.93|34970.6|34970.6|34964.93|34964.93|0
1641561640000|2022-01-07 13:20:40|34978.01|34978.01|34978.01|34978.01|34978.01|34978.01|34978.01|34978.01|0
1641561680000|2022-01-07 13:21:20|34989.34|34989.34|34995.01|34995.01|34995.01|34995.01|34989.34|34989.34|0
1641561730000|2022-01-07 13:22:10|34992.21|34992.21|35009.03|35009.03|35009.03|35009.03|34992.21|34992.21|0
1641561840000|2022-01-07 13:24:00|35014.7|35014.7|35014.7|35014.7|35014.7|35014.7|35014.7|35014.7|0
1641561850000|2022-01-07 13:24:10|35003.48|35003.48|35023.12|35023.12|35023.12|35023.12|35003.48|35003.48|0
1641561860000|2022-01-07 13:24:20|35028.78|35028.78|35028.78|35028.78|35028.78|35028.78|35028.78|35028.78|0
1641561870000|2022-01-07 13:24:30|35034.45|35034.45|35034.45|35034.45|35034.45|35034.45|35034.45|35034.45|0
1641561880000|2022-01-07 13:24:40|35028.78|35028.78|35017.45|35017.45|35028.78|35028.78|35017.45|35017.45|0
1641561950000|2022-01-07 13:25:50|35011.78|35011.78|35017.45|35017.45|35017.45|35017.45|35011.78|35011.78|0
1641561960000|2022-01-07 13:26:00|35011.78|35011.78|35011.78|35011.78|35011.78|35011.78|35011.78|35011.78|0
1641561980000|2022-01-07 13:26:20|35024.85|35024.85|35024.85|35024.85|35024.85|35024.85|35024.85|35024.85|0
1641561990000|2022-01-07 13:26:30|35022.05|35022.05|35022.05|35022.05|35022.05|35022.05|35022.05|35022.05|0
1641562020000|2022-01-07 13:27:00|35019.25|35019.25|35019.25|35019.25|35019.25|35019.25|35019.25|35019.25|0
1641562030000|2022-01-07 13:27:10|35016.44|35016.44|35030.52|35030.52|35030.52|35030.52|35016.44|35016.44|0
1641562040000|2022-01-07 13:27:20|35033.33|35033.33|35047.35|35047.35|35047.35|35047.35|35033.33|35033.33|0
1641562140000|2022-01-07 13:29:00|35021.2|35021.2|35021.2|35021.2|35021.2|35021.2|35021.2|35021.2|0
1641562170000|2022-01-07 13:29:30|35024.01|35024.01|35024.01|35024.01|35024.01|35024.01|35024.01|35024.01|0
1641562200000|2022-01-07 13:30:00|35018.34|35018.34|35012.79|35012.79|35018.46|35018.46|35001.45|35001.45|0
1641562210000|2022-01-07 13:30:10|35025.86|35025.86|35042.87|35042.87|35042.87|35042.87|35025.86|35025.86|0
1641562230000|2022-01-07 13:30:30|35055.94|35055.94|35055.94|35055.94|35055.94|35055.94|35055.94|35055.94|0
1641562250000|2022-01-07 13:30:50|35069.02|35069.02|35085.96|35085.96|35097.3|35097.3|35069.02|35069.02|0
1641562260000|2022-01-07 13:31:00|35088.77|35088.77|35083.1|35083.1|35088.77|35088.77|35083.1|35083.1|0
1641562270000|2022-01-07 13:31:10|35085.9|35085.9|35074.57|35074.57|35085.9|35085.9|35074.57|35074.57|0
1641562290000|2022-01-07 13:31:30|35068.9|35068.9|35068.9|35068.9|35068.9|35068.9|35068.9|35068.9|0
1641562300000|2022-01-07 13:31:40|35057.56|35057.56|35057.56|35057.56|35057.56|35057.56|35057.56|35057.56|0
1641562310000|2022-01-07 13:31:50|35060.37|35060.37|35054.76|35054.76|35060.37|35060.37|35054.76|35054.76|0
1641562320000|2022-01-07 13:32:00|35041.68|35041.68|35041.68|35041.68|35041.68|35041.68|35041.68|35041.68|0
1641562330000|2022-01-07 13:32:10|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|0
1641562360000|2022-01-07 13:32:40|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|0
1641562420000|2022-01-07 13:33:40|35050.16|35050.16|35050.16|35050.16|35050.16|35050.16|35050.16|35050.16|0
1641562430000|2022-01-07 13:33:50|35055.82|35055.82|35055.82|35055.82|35055.82|35055.82|35055.82|35055.82|0
1641562440000|2022-01-07 13:34:00|35064.24|35064.24|35058.63|35058.63|35064.24|35064.24|35058.63|35058.63|0
1641562450000|2022-01-07 13:34:10|35052.96|35052.96|35061.38|35061.38|35061.38|35061.38|35052.96|35052.96|0
1641562460000|2022-01-07 13:34:20|35055.71|35055.71|35058.51|35058.51|35058.51|35058.51|35055.71|35055.71|0
1641562470000|2022-01-07 13:34:30|35052.84|35052.84|35052.84|35052.84|35052.84|35052.84|35052.84|35052.84|0
1641562500000|2022-01-07 13:35:00|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|0
1641562570000|2022-01-07 13:36:10|35034.1|35034.1|35034.1|35034.1|35034.1|35034.1|35034.1|35034.1|0
1641562600000|2022-01-07 13:36:40|35028.43|35028.43|35028.43|35028.43|35028.43|35028.43|35028.43|35028.43|0
1641562610000|2022-01-07 13:36:50|35022.82|35022.82|35022.82|35022.82|35022.82|35022.82|35022.82|35022.82|0
1641562630000|2022-01-07 13:37:10|35017.16|35017.16|35017.16|35017.16|35017.16|35017.16|35017.16|35017.16|0
1641562650000|2022-01-07 13:37:30|35019.96|35019.96|35019.96|35019.96|35019.96|35019.96|35019.96|35019.96|0
1641562690000|2022-01-07 13:38:10|35014.29|35014.29|35014.29|35014.29|35014.29|35014.29|35014.29|35014.29|0
1641562710000|2022-01-07 13:38:30|35008.63|35008.63|35008.63|35008.63|35008.63|35008.63|35008.63|35008.63|0
1641562720000|2022-01-07 13:38:40|35002.96|35002.96|35002.84|35002.84|35002.96|35002.96|34991.62|34991.62|0
1641562730000|2022-01-07 13:38:50|35000.04|35000.04|35000.04|35000.04|35000.04|35000.04|35000.04|35000.04|0
1641562760000|2022-01-07 13:39:20|34997.23|34997.23|34997.23|34997.23|34997.23|34997.23|34997.23|34997.23|0
1641562770000|2022-01-07 13:39:30|34983.21|34983.21|34991.62|34991.62|34991.62|34991.62|34983.21|34983.21|0
1641562780000|2022-01-07 13:39:40|34983.21|34983.21|34983.21|34983.21|34983.21|34983.21|34983.21|34983.21|0
1641562820000|2022-01-07 13:40:20|34988.87|34988.87|34988.87|34988.87|34988.87|34988.87|34988.87|34988.87|0
1641562880000|2022-01-07 13:41:20|34986.07|34986.07|34986.07|34986.07|34986.07|34986.07|34971.99|34971.99|0
1641562890000|2022-01-07 13:41:30|34991.74|34991.74|34991.74|34991.74|34991.74|34991.74|34991.74|34991.74|0
1641562910000|2022-01-07 13:41:50|34986.07|34986.07|34986.07|34986.07|34986.07|34986.07|34986.07|34986.07|0
1641562920000|2022-01-07 13:42:00|34980.4|34980.4|34980.4|34980.4|34980.4|34980.4|34980.4|34980.4|0
1641562950000|2022-01-07 13:42:30|34991.74|34991.74|34986.07|34986.07|34991.74|34991.74|34986.07|34986.07|0
1641562960000|2022-01-07 13:42:40|34980.4|34980.4|34974.73|34974.73|34980.4|34980.4|34974.73|34974.73|0
1641562970000|2022-01-07 13:42:50|34969.07|34969.07|34963.4|34963.4|34969.07|34969.07|34963.4|34963.4|0
1641563000000|2022-01-07 13:43:20|34957.73|34957.73|34963.4|34963.4|34963.4|34963.4|34957.73|34957.73|0
1641563020000|2022-01-07 13:43:40|34969.07|34969.07|34967.21|34967.21|34980.29|34980.29|34967.21|34967.21|0
1641563040000|2022-01-07 13:44:00|34972.88|34972.88|34972.88|34972.88|34972.88|34972.88|34972.88|34972.88|0
1641563070000|2022-01-07 13:44:30|34967.27|34967.27|34967.27|34967.27|34967.27|34967.27|34967.27|34967.27|0
1641563130000|2022-01-07 13:45:30|34953.25|34953.25|34967.27|34967.27|34967.27|34967.27|34953.25|34953.25|0
1641563140000|2022-01-07 13:45:40|34958.85|34958.85|34958.85|34958.85|34958.85|34958.85|34958.85|34958.85|0
1641563150000|2022-01-07 13:45:50|34970.19|34970.19|34970.19|34970.19|34970.19|34970.19|34970.19|34970.19|0
1641563160000|2022-01-07 13:46:00|34957.12|34957.12|34962.78|34962.78|34962.78|34962.78|34957.12|34957.12|0
1641563180000|2022-01-07 13:46:20|34968.45|34968.45|34968.45|34968.45|34968.45|34968.45|34968.45|34968.45|0
1641563200000|2022-01-07 13:46:40|34974.12|34974.12|34974.12|34974.12|34974.12|34974.12|34974.12|34974.12|0
1641563240000|2022-01-07 13:47:20|34976.92|34976.92|34976.92|34976.92|34976.92|34976.92|34976.92|34976.92|0
1641563260000|2022-01-07 13:47:40|34982.59|34982.59|34969.52|34969.52|34982.59|34982.59|34969.52|34969.52|0
1641563270000|2022-01-07 13:47:50|34975.19|34975.19|34980.8|34980.8|34980.8|34980.8|34975.19|34975.19|0
1641563280000|2022-01-07 13:48:00|34986.46|34986.46|34986.46|34986.46|34986.46|34986.46|34986.46|34986.46|0
1641563300000|2022-01-07 13:48:20|34992.13|34992.13|34992.13|34992.13|34992.13|34992.13|34992.13|34992.13|0
1641563310000|2022-01-07 13:48:30|34997.8|34997.8|34997.8|34997.8|34997.8|34997.8|34997.8|34997.8|0
1641563330000|2022-01-07 13:48:50|35003.47|35003.47|35003.47|35003.47|35003.47|35003.47|35003.47|35003.47|0
1641563360000|2022-01-07 13:49:20|35029.62|35029.62|35035.28|35035.28|35035.28|35035.28|35029.62|35029.62|0
1641563370000|2022-01-07 13:49:30|35029.68|35029.68|35035.28|35035.28|35035.28|35035.28|35029.68|35029.68|0
1641563380000|2022-01-07 13:49:40|35046.62|35046.62|35043.82|35043.82|35046.62|35046.62|35043.82|35043.82|0
1641563400000|2022-01-07 13:50:00|35038.15|35038.15|35026.81|35026.81|35038.15|35038.15|35026.81|35026.81|0
1641563420000|2022-01-07 13:50:20|35013.74|35013.74|35013.74|35013.74|35013.74|35013.74|35013.74|35013.74|0
1641563430000|2022-01-07 13:50:30|35010.93|35010.93|35010.93|35010.93|35010.93|35010.93|35005.32|35005.32|0
1641563480000|2022-01-07 13:51:20|35002.52|35002.52|34996.91|34996.91|35002.52|35002.52|34996.91|34996.91|0
1641563490000|2022-01-07 13:51:30|34994.1|34994.1|34996.85|34996.85|35002.52|35002.52|34991.3|34991.3|0
1641563500000|2022-01-07 13:51:40|34999.66|34999.66|35005.26|35005.26|35005.26|35005.26|34999.66|34999.66|0
1641563520000|2022-01-07 13:52:00|34994.05|34994.05|34994.05|34994.05|34994.05|34994.05|34994.05|34994.05|0
1641563590000|2022-01-07 13:53:10|34988.38|34988.38|34985.51|34985.51|34988.38|34988.38|34982.71|34982.71|0
1641563600000|2022-01-07 13:53:20|34979.85|34979.85|34979.85|34979.85|34979.85|34979.85|34979.85|34979.85|0
1641563650000|2022-01-07 13:54:10|34985.51|34985.51|34972.44|34972.44|34985.51|34985.51|34972.44|34972.44|0
1641563670000|2022-01-07 13:54:30|34966.77|34966.77|34966.77|34966.77|34966.77|34966.77|34966.77|34966.77|0
1641563690000|2022-01-07 13:54:50|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|0
1641563730000|2022-01-07 13:55:30|34966.83|34966.83|34958.42|34958.42|34966.83|34966.83|34958.42|34958.42|0
1641563740000|2022-01-07 13:55:40|34952.81|34952.81|34969.64|34969.64|34969.64|34969.64|34952.81|34952.81|0
1641563770000|2022-01-07 13:56:10|34980.97|34980.97|34980.97|34980.97|34980.97|34980.97|34980.97|34980.97|0
1641563790000|2022-01-07 13:56:30|34969.64|34969.64|34969.64|34969.64|34969.64|34969.64|34969.64|34969.64|0
1641563830000|2022-01-07 13:57:10|34966.83|34966.83|34961.22|34961.22|34966.83|34966.83|34961.22|34961.22|0
1641563850000|2022-01-07 13:57:30|34966.83|34966.83|34978.11|34978.11|34978.11|34978.11|34966.83|34966.83|0
1641563870000|2022-01-07 13:57:50|34991.18|34991.18|34996.85|34996.85|34996.85|34996.85|34991.18|34991.18|0
1641563910000|2022-01-07 13:58:30|34999.66|34999.66|35005.26|35005.26|35005.26|35005.26|34999.66|34999.66|0
1641564010000|2022-01-07 14:00:10|35016.6|35016.6|35029.68|35029.68|35029.68|35029.68|35016.6|35016.6|0
1641564020000|2022-01-07 14:00:20|35018.34|35018.34|35018.34|35018.34|35018.34|35018.34|35018.34|35018.34|0
1641564030000|2022-01-07 14:00:30|35021.14|35021.14|35032.42|35032.42|35032.42|35032.42|35021.14|35021.14|0
1641564040000|2022-01-07 14:00:40|35045.5|35045.5|35045.5|35045.5|35045.5|35045.5|35045.5|35045.5|0
1641564070000|2022-01-07 14:01:10|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|0
1641564080000|2022-01-07 14:01:20|35064.18|35064.18|35075.52|35075.52|35075.52|35075.52|35064.18|35064.18|0
1641564100000|2022-01-07 14:01:40|35088.59|35088.59|35088.59|35088.59|35088.59|35088.59|35088.59|35088.59|0
1641564120000|2022-01-07 14:02:00|35094.26|35094.26|35094.26|35094.26|35094.26|35094.26|35094.26|35094.26|0
1641564130000|2022-01-07 14:02:10|35091.45|35091.45|35091.45|35091.45|35091.45|35091.45|35091.45|35091.45|0
1641564180000|2022-01-07 14:03:00|35097.12|35097.12|35097.12|35097.12|35097.12|35097.12|35097.12|35097.12|0
1641564190000|2022-01-07 14:03:10|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|0
1641564220000|2022-01-07 14:03:40|35088.71|35088.71|35097.12|35097.12|35097.12|35097.12|35088.71|35088.71|0
1641564240000|2022-01-07 14:04:00|35091.45|35091.45|35085.79|35085.79|35091.45|35091.45|35085.79|35085.79|0
1641564260000|2022-01-07 14:04:20|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|0
1641564270000|2022-01-07 14:04:30|35074.45|35074.45|35068.78|35068.78|35074.45|35074.45|35068.78|35068.78|0
1641564300000|2022-01-07 14:05:00|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|0
1641564360000|2022-01-07 14:06:00|35080.06|35080.06|35099.81|35099.81|35113.83|35113.83|35077.25|35077.25|0
1641564380000|2022-01-07 14:06:20|35105.48|35105.48|35088.65|35088.65|35105.48|35105.48|35088.65|35088.65|0
1641564390000|2022-01-07 14:06:30|35101.72|35101.72|35101.72|35101.72|35101.72|35101.72|35101.72|35101.72|0
1641564410000|2022-01-07 14:06:50|35113.06|35113.06|35113.06|35113.06|35113.06|35113.06|35113.06|35113.06|0
1641564450000|2022-01-07 14:07:30|35118.73|35118.73|35118.73|35118.73|35118.73|35118.73|35118.73|35118.73|0
1641564460000|2022-01-07 14:07:40|35124.4|35124.4|35132.81|35132.81|35132.81|35132.81|35124.4|35124.4|0
1641564470000|2022-01-07 14:07:50|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|0
1641564480000|2022-01-07 14:08:00|35132.87|35132.87|35138.54|35138.54|35138.54|35138.54|35132.87|35132.87|0
1641564490000|2022-01-07 14:08:10|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|0
1641564570000|2022-01-07 14:09:30|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|35127.2|0
1641564600000|2022-01-07 14:10:00|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|35132.87|0
1641564610000|2022-01-07 14:10:10|35159.02|35159.02|35159.02|35159.02|35159.02|35159.02|35159.02|35159.02|0
1641564620000|2022-01-07 14:10:20|35164.69|35164.69|35159.02|35159.02|35164.69|35164.69|35159.02|35159.02|0
1641564630000|2022-01-07 14:10:30|35170.35|35170.35|35170.35|35170.35|35170.35|35170.35|35170.35|35170.35|0
1641564660000|2022-01-07 14:11:00|35164.69|35164.69|35164.69|35164.69|35164.69|35164.69|35164.69|35164.69|0
1641564670000|2022-01-07 14:11:10|35156.27|35156.27|35159.08|35159.08|35161.88|35161.88|35150.66|35150.66|0
1641564710000|2022-01-07 14:11:50|35170.41|35170.41|35170.41|35170.41|35170.41|35170.41|35170.41|35170.41|0
1641564740000|2022-01-07 14:12:20|35164.74|35164.74|35164.74|35164.74|35164.74|35164.74|35164.74|35164.74|0
1641564760000|2022-01-07 14:12:40|35190.89|35190.89|35190.89|35190.89|35190.89|35190.89|35190.89|35190.89|0
1641564770000|2022-01-07 14:12:50|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|0
1641564800000|2022-01-07 14:13:20|35195.55|35195.55|35195.55|35195.55|35195.55|35195.55|35195.55|35195.55|0
1641564810000|2022-01-07 14:13:30|35189.88|35189.88|35184.28|35184.28|35189.88|35189.88|35184.28|35184.28|0
1641564830000|2022-01-07 14:13:50|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|0
1641564850000|2022-01-07 14:14:10|35178.72|35178.72|35178.72|35178.72|35178.72|35178.72|35178.72|35178.72|0
1641564880000|2022-01-07 14:14:40|35184.33|35184.33|35187.14|35187.14|35187.14|35187.14|35184.33|35184.33|0
1641564900000|2022-01-07 14:15:00|35192.81|35192.81|35201.28|35201.28|35201.28|35201.28|35187.14|35187.14|0
1641564910000|2022-01-07 14:15:10|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|0
1641564920000|2022-01-07 14:15:20|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|0
1641564930000|2022-01-07 14:15:30|35184.28|35184.28|35184.28|35184.28|35184.28|35184.28|35184.28|35184.28|0
1641564950000|2022-01-07 14:15:50|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|35189.94|0
1641564960000|2022-01-07 14:16:00|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|35195.61|0
1641565010000|2022-01-07 14:16:50|35192.81|35192.81|35181.53|35181.53|35192.81|35192.81|35181.53|35181.53|0
1641565020000|2022-01-07 14:17:00|35178.72|35178.72|35175.92|35175.92|35178.72|35178.72|35173.11|35173.11|0
1641565050000|2022-01-07 14:17:30|35170.25|35170.25|35170.25|35170.25|35170.25|35170.25|35170.25|35170.25|0
1641565080000|2022-01-07 14:18:00|35175.92|35175.92|35175.92|35175.92|35175.92|35175.92|35175.92|35175.92|0
1641565090000|2022-01-07 14:18:10|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|0
1641565100000|2022-01-07 14:18:20|35175.98|35175.98|35175.98|35175.98|35175.98|35175.98|35175.98|35175.98|0
1641565140000|2022-01-07 14:19:00|35167.56|35167.56|35153.42|35153.42|35167.56|35167.56|35153.42|35153.42|0
1641565210000|2022-01-07 14:20:10|35159.03|35159.03|35153.36|35153.36|35159.03|35159.03|35153.36|35153.36|0
1641565250000|2022-01-07 14:20:50|35159.03|35159.03|35159.03|35159.03|35159.03|35159.03|35159.03|35159.03|0
1641565260000|2022-01-07 14:21:00|35156.23|35156.23|35156.23|35156.23|35161.9|35161.9|35156.23|35156.23|0
1641565270000|2022-01-07 14:21:10|35161.9|35161.9|35159.03|35159.03|35164.7|35164.7|35159.03|35159.03|0
1641565290000|2022-01-07 14:21:30|35153.36|35153.36|35153.36|35153.36|35153.36|35153.36|35153.36|35153.36|0
1641565300000|2022-01-07 14:21:40|35147.75|35147.75|35147.75|35147.75|35147.75|35147.75|35147.75|35147.75|0
1641565310000|2022-01-07 14:21:50|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|0
1641565320000|2022-01-07 14:22:00|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|0
1641565350000|2022-01-07 14:22:30|35116.95|35116.95|35114.14|35114.14|35116.95|35116.95|35114.14|35114.14|0
1641565360000|2022-01-07 14:22:40|35119.81|35119.81|35114.14|35114.14|35119.81|35119.81|35114.14|35114.14|0
1641565410000|2022-01-07 14:23:30|35111.34|35111.34|35116.95|35116.95|35116.95|35116.95|35111.34|35111.34|0
1641565420000|2022-01-07 14:23:40|35111.28|35111.28|35111.28|35111.28|35111.28|35111.28|35111.28|35111.28|0
1641565440000|2022-01-07 14:24:00|35116.95|35116.95|35116.95|35116.95|35122.61|35122.61|35116.95|35116.95|0
1641565470000|2022-01-07 14:24:30|35128.28|35128.28|35128.28|35128.28|35128.28|35128.28|35128.28|35128.28|0
1641565490000|2022-01-07 14:24:50|35122.61|35122.61|35114.2|35114.2|35122.61|35122.61|35114.2|35114.2|0
1641565500000|2022-01-07 14:25:00|35117|35117|35117|35117|35117|35117|35117|35117|0
1641565510000|2022-01-07 14:25:10|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|35111.34|0
1641565520000|2022-01-07 14:25:20|35124.41|35124.41|35124.41|35124.41|35124.41|35124.41|35124.41|35124.41|0
1641565540000|2022-01-07 14:25:40|35130.08|35130.08|35130.08|35130.08|35130.08|35130.08|35130.08|35130.08|0
1641565550000|2022-01-07 14:25:50|35135.75|35135.75|35135.75|35135.75|35135.75|35135.75|35135.75|35135.75|0
1641565560000|2022-01-07 14:26:00|35130.08|35130.08|35135.69|35135.69|35135.69|35135.69|35130.08|35130.08|0
1641565590000|2022-01-07 14:26:30|35130.02|35130.02|35130.02|35130.02|35130.02|35130.02|35130.02|35130.02|0
1641565660000|2022-01-07 14:27:40|35127.22|35127.22|35138.43|35138.43|35138.43|35138.43|35127.22|35127.22|0
1641565680000|2022-01-07 14:28:00|35144.1|35144.1|35149.77|35149.77|35149.77|35149.77|35144.1|35144.1|0
1641565700000|2022-01-07 14:28:20|35152.58|35152.58|35152.58|35152.58|35152.58|35152.58|35152.58|35152.58|0
1641565710000|2022-01-07 14:28:30|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|0
1641565740000|2022-01-07 14:29:00|35158.18|35158.18|35126.43|35126.43|35158.18|35158.18|35126.43|35126.43|0
1641565760000|2022-01-07 14:29:20|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|0
1641565810000|2022-01-07 14:30:10|35137.65|35137.65|35137.65|35137.65|35137.65|35137.65|35137.65|35137.65|0
1641565830000|2022-01-07 14:30:30|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|35134.84|0
1641565840000|2022-01-07 14:30:40|35129.17|35129.17|35126.37|35126.37|35129.17|35129.17|35126.37|35126.37|0
1641565850000|2022-01-07 14:30:50|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|0
1641565860000|2022-01-07 14:31:00|35137.7|35137.7|35137.7|35137.7|35143.31|35143.31|35137.7|35137.7|0
1641565870000|2022-01-07 14:31:10|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|0
1641565890000|2022-01-07 14:31:30|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|0
1641565900000|2022-01-07 14:31:40|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|35132.04|0
1641565970000|2022-01-07 14:32:50|35137.7|35137.7|35137.7|35137.7|35137.7|35137.7|35137.7|35137.7|0
1641565980000|2022-01-07 14:33:00|35143.37|35143.37|35143.37|35143.37|35143.37|35143.37|35143.37|35143.37|0
1641566000000|2022-01-07 14:33:20|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|0
1641566010000|2022-01-07 14:33:30|35154.59|35154.59|35157.4|35157.4|35160.2|35160.2|35154.59|35154.59|0
1641566020000|2022-01-07 14:33:40|35154.59|35154.59|35148.92|35148.92|35154.59|35154.59|35148.92|35148.92|0
1641566040000|2022-01-07 14:34:00|35154.59|35154.59|35154.59|35154.59|35154.59|35154.59|35154.59|35154.59|0
1641566060000|2022-01-07 14:34:20|35160.26|35160.26|35173.33|35173.33|35173.33|35173.33|35160.26|35160.26|0
1641566080000|2022-01-07 14:34:40|35179|35179|35179|35179|35179|35179|35179|35179|0
1641566090000|2022-01-07 14:34:50|35173.33|35173.33|35162|35162|35173.33|35173.33|35162|35162|0
1641566100000|2022-01-07 14:35:00|35164.8|35164.8|35167.61|35167.61|35167.61|35167.61|35164.8|35164.8|0
1641566110000|2022-01-07 14:35:10|35154.53|35154.53|35163|35163|35163|35163|35154.53|35154.53|0
1641566150000|2022-01-07 14:35:50|35151.67|35151.67|35129.11|35129.11|35151.67|35151.67|35129.11|35129.11|0
1641566190000|2022-01-07 14:36:30|35123.45|35123.45|35123.45|35123.45|35123.45|35123.45|35123.45|35123.45|0
1641566210000|2022-01-07 14:36:50|35112.11|35112.11|35112.11|35112.11|35112.11|35112.11|35112.11|35112.11|0
1641566230000|2022-01-07 14:37:10|35109.31|35109.31|35109.31|35109.31|35109.31|35109.31|35109.31|35109.31|0
1641566240000|2022-01-07 14:37:20|35096.23|35096.23|35096.23|35096.23|35096.23|35096.23|35096.23|35096.23|0
1641566250000|2022-01-07 14:37:30|35090.56|35090.56|35090.56|35090.56|35090.56|35090.56|35090.56|35090.56|0
1641566260000|2022-01-07 14:37:40|35084.95|35084.95|35082.15|35082.15|35084.95|35084.95|35082.15|35082.15|0
1641566270000|2022-01-07 14:37:50|35079.34|35079.34|35076.48|35076.48|35079.34|35079.34|35073.68|35073.68|0
1641566280000|2022-01-07 14:38:00|35082.15|35082.15|35082.15|35082.15|35082.15|35082.15|35082.15|35082.15|0
1641566290000|2022-01-07 14:38:10|35084.95|35084.95|35084.95|35084.95|35084.95|35084.95|35084.95|35084.95|0
1641566320000|2022-01-07 14:38:40|35079.29|35079.29|35079.29|35079.29|35079.29|35079.29|35079.29|35079.29|0
1641566340000|2022-01-07 14:39:00|35090.62|35090.62|35090.62|35090.62|35090.62|35090.62|35090.62|35090.62|0
1641566410000|2022-01-07 14:40:10|35096.29|35096.29|35104.7|35104.7|35104.7|35104.7|35090.62|35090.62|0
1641566420000|2022-01-07 14:40:20|35107.51|35107.51|35118.84|35118.84|35118.84|35118.84|35107.51|35107.51|0
1641566430000|2022-01-07 14:40:30|35113.23|35113.23|35107.63|35107.63|35113.23|35113.23|35107.63|35107.63|0
1641566440000|2022-01-07 14:40:40|35113.29|35113.29|35107.63|35107.63|35113.29|35113.29|35107.63|35107.63|0
1641566460000|2022-01-07 14:41:00|35113.29|35113.29|35113.29|35113.29|35113.29|35113.29|35113.29|35113.29|0
1641566470000|2022-01-07 14:41:10|35118.96|35118.96|35118.96|35118.96|35118.96|35118.96|35118.96|35118.96|0
1641566500000|2022-01-07 14:41:40|35124.63|35124.63|35130.3|35130.3|35130.3|35130.3|35124.63|35124.63|0
1641566530000|2022-01-07 14:42:10|35135.91|35135.91|35167.67|35167.67|35173.27|35173.27|35135.91|35135.91|0
1641566560000|2022-01-07 14:42:40|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|0
1641566580000|2022-01-07 14:43:00|35179|35179|35179|35179|35179|35179|35179|35179|0
1641566610000|2022-01-07 14:43:30|35184.67|35184.67|35184.67|35184.67|35184.67|35184.67|35184.67|35184.67|0
1641566640000|2022-01-07 14:44:00|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|0
1641566650000|2022-01-07 14:44:10|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|0
1641566670000|2022-01-07 14:44:30|35212.78|35212.78|35228.65|35228.65|35228.65|35228.65|35212.78|35212.78|0
1641566680000|2022-01-07 14:44:40|35231.46|35231.46|35231.52|35231.52|35237.13|35237.13|35231.46|35231.46|0
1641566690000|2022-01-07 14:44:50|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|0
1641566700000|2022-01-07 14:45:00|35202.56|35202.56|35202.56|35202.56|35202.56|35202.56|35202.56|35202.56|0
1641566710000|2022-01-07 14:45:10|35208.17|35208.17|35208.17|35208.17|35208.17|35208.17|35208.17|35208.17|0
1641566720000|2022-01-07 14:45:20|35213.78|35213.78|35213.78|35213.78|35213.78|35213.78|35213.78|35213.78|0
1641566730000|2022-01-07 14:45:30|35205.37|35205.37|35205.37|35205.37|35205.37|35205.37|35205.37|35205.37|0
1641566740000|2022-01-07 14:45:40|35202.56|35202.56|35191.23|35191.23|35202.56|35202.56|35191.23|35191.23|0
1641566750000|2022-01-07 14:45:50|35188.42|35188.42|35188.42|35188.42|35188.42|35188.42|35188.42|35188.42|0
1641566760000|2022-01-07 14:46:00|35185.62|35185.62|35182.81|35182.81|35185.62|35185.62|35182.81|35182.81|0
1641566780000|2022-01-07 14:46:20|35177.2|35177.2|35177.2|35177.2|35177.2|35177.2|35177.2|35177.2|0
1641566800000|2022-01-07 14:46:40|35165.87|35165.87|35165.87|35165.87|35165.87|35165.87|35165.87|35165.87|0
1641566820000|2022-01-07 14:47:00|35160.2|35160.2|35148.86|35148.86|35160.2|35160.2|35148.86|35148.86|0
1641566840000|2022-01-07 14:47:20|35143.2|35143.2|35137.53|35137.53|35143.2|35143.2|35137.53|35137.53|0
1641566850000|2022-01-07 14:47:30|35126.19|35126.19|35126.19|35126.19|35126.19|35126.19|35126.19|35126.19|0
1641566860000|2022-01-07 14:47:40|35123.39|35123.39|35123.39|35123.39|35123.39|35123.39|35123.39|35123.39|0
1641566870000|2022-01-07 14:47:50|35129.06|35129.06|35129.06|35129.06|35129.06|35129.06|35129.06|35129.06|0
1641566920000|2022-01-07 14:48:40|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|0
1641566930000|2022-01-07 14:48:50|35146.06|35146.06|35146.06|35146.06|35146.06|35146.06|35146.06|35146.06|0
1641566940000|2022-01-07 14:49:00|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|0
1641566960000|2022-01-07 14:49:20|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|0
1641566970000|2022-01-07 14:49:30|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|35140.39|0
1641566990000|2022-01-07 14:49:50|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|35134.72|0
1641567020000|2022-01-07 14:50:20|35129.06|35129.06|35123.39|35123.39|35129.06|35129.06|35123.39|35123.39|0
1641567050000|2022-01-07 14:50:50|35129.06|35129.06|35123.45|35123.45|35129.06|35129.06|35123.45|35123.45|0
1641567160000|2022-01-07 14:52:40|35117.84|35117.84|35117.84|35117.84|35117.84|35117.84|35117.84|35117.84|0
1641567170000|2022-01-07 14:52:50|35115.03|35115.03|35106.56|35106.56|35115.03|35115.03|35106.56|35106.56|0
1641567180000|2022-01-07 14:53:00|35117.89|35117.89|35117.89|35117.89|35123.56|35123.56|35117.89|35117.89|0
1641567220000|2022-01-07 14:53:40|35123.56|35123.56|35123.56|35123.56|35123.56|35123.56|35123.56|35123.56|0
1641567240000|2022-01-07 14:54:00|35131.98|35131.98|35143.2|35143.2|35143.2|35143.2|35131.98|35131.98|0
1641567250000|2022-01-07 14:54:10|35148.86|35148.86|35143.25|35143.25|35148.86|35148.86|35143.25|35143.25|0
1641567270000|2022-01-07 14:54:30|35140.45|35140.45|35137.65|35137.65|35140.45|35140.45|35137.65|35137.65|0
1641567290000|2022-01-07 14:54:50|35143.31|35143.31|35137.65|35137.65|35143.31|35143.31|35137.65|35137.65|0
1641567310000|2022-01-07 14:55:10|35140.45|35140.45|35143.25|35143.25|35143.25|35143.25|35140.45|35140.45|0
1641567320000|2022-01-07 14:55:20|35148.92|35148.92|35148.92|35148.92|35148.92|35148.92|35148.92|35148.92|0
1641567330000|2022-01-07 14:55:30|35154.53|35154.53|35154.53|35154.53|35154.53|35154.53|35154.53|35154.53|0
1641567340000|2022-01-07 14:55:40|35146.12|35146.12|35140.51|35140.51|35146.12|35146.12|35140.51|35140.51|0
1641567360000|2022-01-07 14:56:00|35153.58|35153.58|35166.66|35166.66|35166.66|35166.66|35153.58|35153.58|0
1641567390000|2022-01-07 14:56:30|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|0
1641567400000|2022-01-07 14:56:40|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|0
1641567420000|2022-01-07 14:57:00|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|0
1641567450000|2022-01-07 14:57:30|35147.86|35147.86|35147.86|35147.86|35147.86|35147.86|35147.86|35147.86|0
1641567530000|2022-01-07 14:58:50|35134.78|35134.78|35134.78|35134.78|35137.59|35137.59|35134.78|35134.78|0
1641567550000|2022-01-07 14:59:10|35131.98|35131.98|35131.98|35131.98|35131.98|35131.98|35131.98|35131.98|0
1641567590000|2022-01-07 14:59:50|35126.31|35126.31|35126.31|35126.31|35126.31|35126.31|35126.31|35126.31|0
1641567660000|2022-01-07 15:01:00|35123.5|35123.5|35137.65|35137.65|35137.65|35137.65|35123.5|35123.5|0
1641567670000|2022-01-07 15:01:10|35126.31|35126.31|35113.23|35113.23|35126.31|35126.31|35113.23|35113.23|0
1641567690000|2022-01-07 15:01:30|35118.84|35118.84|35118.84|35118.84|35118.84|35118.84|35118.84|35118.84|0
1641567710000|2022-01-07 15:01:50|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|0
1641567720000|2022-01-07 15:02:00|35118.9|35118.9|35118.9|35118.9|35118.9|35118.9|35118.9|35118.9|0
1641567740000|2022-01-07 15:02:20|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|35113.23|0
1641567780000|2022-01-07 15:03:00|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|0
1641567810000|2022-01-07 15:03:30|35110.37|35110.37|35115.98|35115.98|35115.98|35115.98|35110.37|35110.37|0
1641567840000|2022-01-07 15:04:00|35110.31|35110.31|35104.65|35104.65|35110.31|35110.31|35104.65|35104.65|0
1641567890000|2022-01-07 15:04:50|35101.84|35101.84|35084.84|35084.84|35101.84|35101.84|35084.84|35084.84|0
1641567900000|2022-01-07 15:05:00|35079.17|35079.17|35076.36|35076.36|35079.17|35079.17|35073.56|35073.56|0
1641567910000|2022-01-07 15:05:10|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|0
1641567920000|2022-01-07 15:05:20|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|0
1641567930000|2022-01-07 15:05:30|35070.7|35070.7|35070.7|35070.7|35073.5|35073.5|35070.7|35070.7|0
1641567940000|2022-01-07 15:05:40|35065.03|35065.03|35065.03|35065.03|35065.03|35065.03|35065.03|35065.03|0
1641567950000|2022-01-07 15:05:50|35051.95|35051.95|35051.95|35051.95|35051.95|35051.95|35051.95|35051.95|0
1641567970000|2022-01-07 15:06:10|35046.29|35046.29|35043.48|35043.48|35046.29|35046.29|35043.48|35043.48|0
1641568010000|2022-01-07 15:06:50|35049.09|35049.09|35057.5|35057.5|35057.5|35057.5|35046.29|35046.29|0
1641568030000|2022-01-07 15:07:10|35070.58|35070.58|35076.25|35076.25|35076.25|35076.25|35070.58|35070.58|0
1641568040000|2022-01-07 15:07:20|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|0
1641568060000|2022-01-07 15:07:40|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1641568080000|2022-01-07 15:08:00|35067.72|35067.72|35067.72|35067.72|35067.72|35067.72|35067.72|35067.72|0
1641568100000|2022-01-07 15:08:20|35062.11|35062.11|35050.77|35050.77|35062.11|35062.11|35050.77|35050.77|0
1641568130000|2022-01-07 15:08:50|35056.44|35056.44|35056.44|35056.44|35056.44|35056.44|35056.44|35056.44|0
1641568160000|2022-01-07 15:09:20|35050.77|35050.77|35039.43|35039.43|35050.77|35050.77|35039.43|35039.43|0
1641568200000|2022-01-07 15:10:00|35036.63|35036.63|35033.82|35033.82|35036.63|35036.63|35033.82|35033.82|0
1641568210000|2022-01-07 15:10:10|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|0
1641568230000|2022-01-07 15:10:30|35028.22|35028.22|35036.63|35036.63|35036.63|35036.63|35028.22|35028.22|0
1641568250000|2022-01-07 15:10:50|35033.82|35033.82|35033.82|35033.82|35033.82|35033.82|35033.82|35033.82|0
1641568280000|2022-01-07 15:11:20|35045.16|35045.16|35050.83|35050.83|35050.83|35050.83|35045.16|35045.16|0
1641568380000|2022-01-07 15:13:00|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|0
1641568390000|2022-01-07 15:13:10|35050.83|35050.83|35045.16|35045.16|35050.83|35050.83|35045.16|35045.16|0
1641568450000|2022-01-07 15:14:10|35019.01|35019.01|35024.68|35024.68|35024.68|35024.68|35019.01|35019.01|0
1641568460000|2022-01-07 15:14:20|35019.01|35019.01|35005.94|35005.94|35019.01|35019.01|35005.94|35005.94|0
1641568510000|2022-01-07 15:15:10|35014.35|35014.35|35014.35|35014.35|35014.35|35014.35|35011.55|35011.55|0
1641568520000|2022-01-07 15:15:20|35011.55|35011.55|35011.55|35011.55|35011.55|35011.55|35011.55|35011.55|0
1641568540000|2022-01-07 15:15:40|35005.88|35005.88|35005.88|35005.88|35005.88|35005.88|35005.88|35005.88|0
1641568550000|2022-01-07 15:15:50|35011.49|35011.49|35005.88|35005.88|35011.49|35011.49|35003.07|35003.07|0
1641568610000|2022-01-07 15:16:50|35011.55|35011.55|35017.21|35017.21|35017.21|35017.21|35011.55|35011.55|0
1641568620000|2022-01-07 15:17:00|35020.02|35020.02|35025.69|35025.69|35025.69|35025.69|35020.02|35020.02|0
1641568640000|2022-01-07 15:17:20|35028.49|35028.49|35028.49|35028.49|35028.49|35028.49|35028.49|35028.49|0
1641568680000|2022-01-07 15:18:00|35015.42|35015.42|35015.42|35015.42|35015.42|35015.42|35015.42|35015.42|0
1641568710000|2022-01-07 15:18:30|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|0
1641568730000|2022-01-07 15:18:50|35015.48|35015.48|35021.14|35021.14|35021.14|35021.14|35015.48|35015.48|0
1641568740000|2022-01-07 15:19:00|35015.48|35015.48|35015.48|35015.48|35015.48|35015.48|35015.48|35015.48|0
1641568750000|2022-01-07 15:19:10|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|35009.81|0
1641568760000|2022-01-07 15:19:20|35007|35007|35007|35007|35007|35007|35007|35007|0
1641568830000|2022-01-07 15:20:30|35009.81|35009.81|35015.48|35015.48|35015.48|35015.48|35009.81|35009.81|0
1641568840000|2022-01-07 15:20:40|35018.28|35018.28|35018.28|35018.28|35018.28|35018.28|35018.28|35018.28|0
1641568860000|2022-01-07 15:21:00|35012.61|35012.61|35012.61|35012.61|35012.61|35012.61|35012.61|35012.61|0
1641568870000|2022-01-07 15:21:10|35006.94|35006.94|35006.94|35006.94|35006.94|35006.94|35006.94|35006.94|0
1641568890000|2022-01-07 15:21:30|35004.14|35004.14|35009.81|35009.81|35009.81|35009.81|35004.14|35004.14|0
1641568900000|2022-01-07 15:21:40|35007|35007|35018.28|35018.28|35018.28|35018.28|35007|35007|0
1641568920000|2022-01-07 15:22:00|35023.95|35023.95|35018.28|35018.28|35023.95|35023.95|35018.28|35018.28|0
1641568930000|2022-01-07 15:22:10|35031.36|35031.36|35034.16|35034.16|35034.16|35034.16|35031.36|35031.36|0
1641568940000|2022-01-07 15:22:20|35039.77|35039.77|35051.11|35051.11|35051.11|35051.11|35039.77|35039.77|0
1641568980000|2022-01-07 15:23:00|35056.77|35056.77|35056.77|35056.77|35056.77|35056.77|35056.77|35056.77|0
1641569010000|2022-01-07 15:23:30|35051.11|35051.11|35056.72|35056.72|35056.72|35056.72|35051.11|35051.11|0
1641569020000|2022-01-07 15:23:40|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|0
1641569030000|2022-01-07 15:23:50|35046.45|35046.45|35052.11|35052.11|35052.11|35052.11|35046.45|35046.45|0
1641569040000|2022-01-07 15:24:00|35039.04|35039.04|35033.37|35033.37|35039.04|35039.04|35033.37|35033.37|0
1641569050000|2022-01-07 15:24:10|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|0
1641569110000|2022-01-07 15:25:10|35012.89|35012.89|35012.89|35012.89|35015.69|35015.69|35012.89|35012.89|0
1641569120000|2022-01-07 15:25:20|35039.04|35039.04|35039.04|35039.04|35039.04|35039.04|35039.04|35039.04|0
1641569130000|2022-01-07 15:25:30|35052.11|35052.11|35041.84|35041.84|35052.11|35052.11|35039.04|35039.04|0
1641569150000|2022-01-07 15:25:50|35044.65|35044.65|35044.65|35044.65|35044.65|35044.65|35044.65|35044.65|0
1641569160000|2022-01-07 15:26:00|35041.84|35041.84|35058.85|35058.85|35058.85|35058.85|35041.84|35041.84|0
1641569200000|2022-01-07 15:26:40|35061.65|35061.65|35061.65|35061.65|35061.65|35061.65|35061.65|35061.65|0
1641569210000|2022-01-07 15:26:50|35067.32|35067.32|35067.32|35067.32|35067.32|35067.32|35067.32|35067.32|0
1641569250000|2022-01-07 15:27:30|35055.98|35055.98|35055.98|35055.98|35055.98|35055.98|35055.98|35055.98|0
1641569280000|2022-01-07 15:28:00|35053.18|35053.18|35053.18|35053.18|35053.18|35053.18|35053.18|35053.18|0
1641569290000|2022-01-07 15:28:10|35047.51|35047.51|35047.51|35047.51|35047.51|35047.51|35047.51|35047.51|0
1641569300000|2022-01-07 15:28:20|35041.9|35041.9|35033.49|35033.49|35041.9|35041.9|35033.49|35033.49|0
1641569310000|2022-01-07 15:28:30|35039.1|35039.1|35039.1|35039.1|35039.1|35039.1|35039.1|35039.1|0
1641569320000|2022-01-07 15:28:40|35033.43|35033.43|35033.43|35033.43|35033.43|35033.43|35033.43|35033.43|0
1641569340000|2022-01-07 15:29:00|35025.02|35025.02|35010.93|35010.93|35025.02|35025.02|35010.93|35010.93|0
1641569350000|2022-01-07 15:29:10|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|0
1641569360000|2022-01-07 15:29:20|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|0
1641569370000|2022-01-07 15:29:30|34991.12|34991.12|34991.12|34991.12|34991.12|34991.12|34991.12|34991.12|0
1641569410000|2022-01-07 15:30:10|34985.46|34985.46|34991.12|34991.12|34991.12|34991.12|34985.46|34985.46|0
1641569420000|2022-01-07 15:30:20|34996.79|34996.79|34996.79|34996.79|34996.79|34996.79|34996.79|34996.79|0
1641569440000|2022-01-07 15:30:40|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|35002.46|0
1641569450000|2022-01-07 15:30:50|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|35008.13|0
1641569460000|2022-01-07 15:31:00|35010.93|35010.93|35010.93|35010.93|35010.93|35010.93|35010.93|35010.93|0
1641569510000|2022-01-07 15:31:50|35005.26|35005.26|35016.48|35016.48|35016.48|35016.48|35005.26|35005.26|0
1641569520000|2022-01-07 15:32:00|35013.68|35013.68|35019.29|35019.29|35019.29|35019.29|35013.68|35013.68|0
1641569530000|2022-01-07 15:32:10|35006.21|35006.21|35011.88|35011.88|35011.88|35011.88|35006.21|35006.21|0
1641569540000|2022-01-07 15:32:20|35017.55|35017.55|35017.55|35017.55|35017.55|35017.55|35017.55|35017.55|0
1641569550000|2022-01-07 15:32:30|35028.89|35028.89|35031.69|35031.69|35031.69|35031.69|35028.89|35028.89|0
1641569580000|2022-01-07 15:33:00|35043.03|35043.03|35043.03|35043.03|35043.03|35043.03|35043.03|35043.03|0
1641569610000|2022-01-07 15:33:30|35048.64|35048.64|35043.03|35043.03|35048.64|35048.64|35043.03|35043.03|0
1641569620000|2022-01-07 15:33:40|35040.22|35040.22|35040.22|35040.22|35040.22|35040.22|35040.22|35040.22|0
1641569640000|2022-01-07 15:34:00|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|0
1641569650000|2022-01-07 15:34:10|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1641569660000|2022-01-07 15:34:20|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|0
1641569670000|2022-01-07 15:34:30|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1641569690000|2022-01-07 15:34:50|35042.97|35042.97|35042.97|35042.97|35042.97|35042.97|35042.97|35042.97|0
1641569700000|2022-01-07 15:35:00|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1641569710000|2022-01-07 15:35:10|35048.64|35048.64|35048.64|35048.64|35048.64|35048.64|35048.64|35048.64|0
1641569750000|2022-01-07 15:35:50|35054.25|35054.25|35054.25|35054.25|35054.25|35054.25|35054.25|35054.25|0
1641569760000|2022-01-07 15:36:00|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|0
1641569790000|2022-01-07 15:36:30|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|35059.91|0
1641569800000|2022-01-07 15:36:40|35065.52|35065.52|35065.52|35065.52|35065.52|35065.52|35062.72|35062.72|0
1641569820000|2022-01-07 15:37:00|35059.86|35059.86|35054.19|35054.19|35059.86|35059.86|35054.19|35054.19|0
1641569860000|2022-01-07 15:37:40|35059.86|35059.86|35059.86|35059.86|35059.86|35059.86|35059.86|35059.86|0
1641569890000|2022-01-07 15:38:10|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|0
1641569910000|2022-01-07 15:38:30|35056.99|35056.99|35042.85|35042.85|35056.99|35056.99|35042.85|35042.85|0
1641569940000|2022-01-07 15:39:00|35040.05|35040.05|35040.05|35040.05|35040.05|35040.05|35040.05|35040.05|0
1641569950000|2022-01-07 15:39:10|35034.38|35034.38|35034.38|35034.38|35034.38|35034.38|35034.38|35034.38|0
1641569970000|2022-01-07 15:39:30|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|0
1641569980000|2022-01-07 15:39:40|35025.96|35025.96|35025.96|35025.96|35025.96|35025.96|35025.96|35025.96|0
1641569990000|2022-01-07 15:39:50|35020.3|35020.3|35020.3|35020.3|35020.3|35020.3|35020.3|35020.3|0
1641570010000|2022-01-07 15:40:10|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|0
1641570020000|2022-01-07 15:40:20|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|35028.77|0
1641570070000|2022-01-07 15:41:10|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|0
1641570110000|2022-01-07 15:41:50|35025.91|35025.91|35025.91|35025.91|35025.91|35025.91|35025.91|35025.91|0
1641570120000|2022-01-07 15:42:00|35014.57|35014.57|35020.24|35020.24|35020.24|35020.24|35014.57|35014.57|0
1641570130000|2022-01-07 15:42:10|35023.04|35023.04|35017.37|35017.37|35023.04|35023.04|35017.37|35017.37|0
1641570140000|2022-01-07 15:42:20|35014.57|35014.57|35011.77|35011.77|35014.57|35014.57|35011.77|35011.77|0
1641570150000|2022-01-07 15:42:30|35017.43|35017.43|35017.43|35017.43|35017.43|35017.43|35017.43|35017.43|0
1641570200000|2022-01-07 15:43:20|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|35023.1|0
1641570210000|2022-01-07 15:43:30|35017.43|35017.43|35008.9|35008.9|35017.43|35017.43|35006.1|35006.1|0
1641570230000|2022-01-07 15:43:50|35003.23|35003.23|35003.23|35003.23|35003.23|35003.23|35003.23|35003.23|0
1641570250000|2022-01-07 15:44:10|35000.43|35000.43|35000.43|35000.43|35000.43|35000.43|35000.43|35000.43|0
1641570300000|2022-01-07 15:45:00|34994.76|34994.76|34994.76|34994.76|34994.76|34994.76|34994.76|34994.76|0
1641570310000|2022-01-07 15:45:10|34989.09|34989.09|34991.9|34991.9|34991.9|34991.9|34989.09|34989.09|0
1641570320000|2022-01-07 15:45:20|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|0
1641570360000|2022-01-07 15:46:00|34977.76|34977.76|34983.43|34983.43|34983.43|34983.43|34977.76|34977.76|0
1641570370000|2022-01-07 15:46:10|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|34989.09|0
1641570400000|2022-01-07 15:46:40|34991.9|34991.9|34989.09|34989.09|34991.9|34991.9|34989.09|34989.09|0
1641570410000|2022-01-07 15:46:50|34994.76|34994.76|35004.97|35004.97|35004.97|35004.97|34991.9|34991.9|0
1641570420000|2022-01-07 15:47:00|35018.05|35018.05|35019.79|35019.79|35025.45|35025.45|35018.05|35018.05|0
1641570430000|2022-01-07 15:47:10|35014.12|35014.12|35014.12|35014.12|35014.12|35014.12|35014.12|35014.12|0
1641570440000|2022-01-07 15:47:20|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|0
1641570480000|2022-01-07 15:48:00|35006.71|35006.71|35012.38|35012.38|35012.38|35012.38|35006.71|35006.71|0
1641570490000|2022-01-07 15:48:10|35018.05|35018.05|35023.72|35023.72|35023.72|35023.72|35018.05|35018.05|0
1641570500000|2022-01-07 15:48:20|35029.38|35029.38|35018.05|35018.05|35029.38|35029.38|35018.05|35018.05|0
1641570510000|2022-01-07 15:48:30|35004.97|35004.97|35002.11|35002.11|35007.78|35007.78|35002.11|35002.11|0
1641570540000|2022-01-07 15:49:00|34999.3|34999.3|35002.11|35002.11|35002.11|35002.11|34999.3|34999.3|0
1641570580000|2022-01-07 15:49:40|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|0
1641570610000|2022-01-07 15:50:10|35002.11|35002.11|35002.11|35002.11|35002.11|35002.11|35002.11|35002.11|0
1641570620000|2022-01-07 15:50:20|34996.44|34996.44|34996.44|34996.44|34996.44|34996.44|34996.44|34996.44|0
1641570640000|2022-01-07 15:50:40|34990.77|34990.77|34990.77|34990.77|34990.77|34990.77|34990.77|34990.77|0
1641570650000|2022-01-07 15:50:50|34987.97|34987.97|34987.97|34987.97|34987.97|34987.97|34987.97|34987.97|0
1641570670000|2022-01-07 15:51:10|34982.3|34982.3|34982.3|34982.3|34982.3|34982.3|34982.3|34982.3|0
1641570680000|2022-01-07 15:51:20|34979.5|34979.5|34971.08|34971.08|34979.5|34979.5|34971.08|34971.08|0
1641570690000|2022-01-07 15:51:30|34965.47|34965.47|34965.47|34965.47|34965.47|34965.47|34965.47|34965.47|0
1641570700000|2022-01-07 15:51:40|34962.67|34962.67|34949.59|34949.59|34962.67|34962.67|34943.92|34943.92|0
1641570720000|2022-01-07 15:52:00|34943.92|34943.92|34943.98|34943.98|34943.98|34943.98|34938.32|34938.32|0
1641570730000|2022-01-07 15:52:10|34949.65|34949.65|34949.65|34949.65|34949.65|34949.65|34949.65|34949.65|0
1641570740000|2022-01-07 15:52:20|34923.5|34923.5|34923.5|34923.5|34923.5|34923.5|34917.83|34917.83|0
1641570750000|2022-01-07 15:52:30|34910.43|34910.43|34910.43|34910.43|34910.43|34910.43|34910.43|34910.43|0
1641570780000|2022-01-07 15:53:00|34907.62|34907.62|34901.96|34901.96|34907.62|34907.62|34901.96|34901.96|0
1641570790000|2022-01-07 15:53:10|34899.15|34899.15|34910.43|34910.43|34910.43|34910.43|34899.15|34899.15|0
1641570810000|2022-01-07 15:53:30|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|0
1641570840000|2022-01-07 15:54:00|34901.96|34901.96|34896.29|34896.29|34901.96|34901.96|34896.29|34896.29|0
1641570850000|2022-01-07 15:54:10|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1641570860000|2022-01-07 15:54:20|34907.62|34907.62|34907.62|34907.62|34907.62|34907.62|34907.62|34907.62|0
1641570900000|2022-01-07 15:55:00|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1641570910000|2022-01-07 15:55:10|34899.15|34899.15|34887.81|34887.81|34899.15|34899.15|34882.15|34882.15|0
1641570920000|2022-01-07 15:55:20|34882.15|34882.15|34893.48|34893.48|34893.48|34893.48|34882.15|34882.15|0
1641570930000|2022-01-07 15:55:30|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|0
1641570940000|2022-01-07 15:55:40|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|0
1641570950000|2022-01-07 15:55:50|34887.81|34887.81|34893.48|34893.48|34893.48|34893.48|34887.81|34887.81|0
1641570960000|2022-01-07 15:56:00|34880.41|34880.41|34886.08|34886.08|34886.08|34886.08|34880.41|34880.41|0
1641570980000|2022-01-07 15:56:20|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|0
1641571010000|2022-01-07 15:56:50|34894.55|34894.55|34891.74|34891.74|34894.55|34894.55|34891.74|34891.74|0
1641571040000|2022-01-07 15:57:20|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|0
1641571060000|2022-01-07 15:57:40|34903.08|34903.08|34897.41|34897.41|34903.08|34903.08|34897.41|34897.41|0
1641571080000|2022-01-07 15:58:00|34903.08|34903.08|34903.08|34903.08|34903.08|34903.08|34903.08|34903.08|0
1641571100000|2022-01-07 15:58:20|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|34897.41|0
1641571120000|2022-01-07 15:58:40|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|34891.74|0
1641571190000|2022-01-07 15:59:50|34897.41|34897.41|34937.64|34937.64|34937.64|34937.64|34897.41|34897.41|0
1641571200000|2022-01-07 16:00:00|34948.98|34948.98|34948.98|34948.98|34948.98|34948.98|34948.98|34948.98|0
1641571250000|2022-01-07 16:00:50|34965.98|34965.98|34965.98|34965.98|34965.98|34965.98|34965.98|34965.98|0
1641571260000|2022-01-07 16:01:00|34960.31|34960.31|34954.65|34954.65|34960.31|34960.31|34954.65|34954.65|0
1641571300000|2022-01-07 16:01:40|34960.31|34960.31|34960.31|34960.31|34960.31|34960.31|34960.31|34960.31|0
1641571340000|2022-01-07 16:02:20|34954.65|34954.65|34948.98|34948.98|34954.65|34954.65|34948.98|34948.98|0
1641571380000|2022-01-07 16:03:00|34931.98|34931.98|34931.98|34931.98|34931.98|34931.98|34931.98|34931.98|0
1641571400000|2022-01-07 16:03:20|34934.78|34934.78|34931.98|34931.98|34934.78|34934.78|34931.98|34931.98|0
1641571410000|2022-01-07 16:03:30|34934.78|34934.78|34917.78|34917.78|34934.78|34934.78|34914.97|34914.97|0
1641571440000|2022-01-07 16:04:00|34912.11|34912.11|34912.11|34912.11|34912.11|34912.11|34912.11|34912.11|0
1641571470000|2022-01-07 16:04:30|34917.78|34917.78|34917.78|34917.78|34917.78|34917.78|34917.78|34917.78|0
1641571490000|2022-01-07 16:04:50|34923.44|34923.44|34923.44|34923.44|34923.44|34923.44|34923.44|34923.44|0
1641571510000|2022-01-07 16:05:10|34929.11|34929.11|34929.11|34929.11|34929.11|34929.11|34929.11|34929.11|0
1641571580000|2022-01-07 16:06:20|34926.31|34926.31|34929.11|34929.11|34929.11|34929.11|34926.31|34926.31|0
1641571630000|2022-01-07 16:07:10|34934.78|34934.78|34934.78|34934.78|34934.78|34934.78|34934.78|34934.78|0
1641571650000|2022-01-07 16:07:30|34937.58|34937.58|34943.25|34943.25|34943.25|34943.25|34937.58|34937.58|0
1641571660000|2022-01-07 16:07:40|34937.58|34937.58|34937.58|34937.58|34937.58|34937.58|34937.58|34937.58|0
1641571740000|2022-01-07 16:09:00|34931.92|34931.92|34931.92|34931.92|34931.92|34931.92|34931.92|34931.92|0
1641571750000|2022-01-07 16:09:10|34926.25|34926.25|34920.58|34920.58|34926.25|34926.25|34920.58|34920.58|0
1641571760000|2022-01-07 16:09:20|34907.51|34907.51|34913.17|34913.17|34913.17|34913.17|34907.51|34907.51|0
1641571790000|2022-01-07 16:09:50|34926.25|34926.25|34939.32|34939.32|34939.32|34939.32|34926.25|34926.25|0
1641571810000|2022-01-07 16:10:10|34944.99|34944.99|34944.99|34944.99|34944.99|34944.99|34944.99|34944.99|0
1641571870000|2022-01-07 16:11:10|34950.66|34950.66|34950.66|34950.66|34950.66|34950.66|34950.66|34950.66|0
1641571920000|2022-01-07 16:12:00|34944.99|34944.99|34939.32|34939.32|34944.99|34944.99|34939.32|34939.32|0
1641571950000|2022-01-07 16:12:30|34944.93|34944.93|34942.13|34942.13|34944.93|34944.93|34942.13|34942.13|0
1641571960000|2022-01-07 16:12:40|34944.93|34944.93|34944.93|34944.93|34944.93|34944.93|34944.93|34944.93|0
1641571970000|2022-01-07 16:12:50|34942.13|34942.13|34936.52|34936.52|34942.13|34942.13|34936.52|34936.52|0
1641572000000|2022-01-07 16:13:20|34930.91|34930.91|34930.91|34930.91|34930.91|34930.91|34930.91|34930.91|0
1641572010000|2022-01-07 16:13:30|34925.24|34925.24|34913.9|34913.9|34925.24|34925.24|34908.24|34908.24|0
1641572050000|2022-01-07 16:14:10|34911.1|34911.1|34911.1|34911.1|34911.1|34911.1|34911.1|34911.1|0
1641572100000|2022-01-07 16:15:00|34916.77|34916.77|34913.96|34913.96|34916.77|34916.77|34913.96|34913.96|0
1641572150000|2022-01-07 16:15:50|34916.77|34916.77|34916.77|34916.77|34916.77|34916.77|34916.77|34916.77|0
1641572160000|2022-01-07 16:16:00|34913.96|34913.96|34919.63|34919.63|34919.63|34919.63|34913.96|34913.96|0
1641572180000|2022-01-07 16:16:20|34925.3|34925.3|34925.3|34925.3|34925.3|34925.3|34925.3|34925.3|0
1641572190000|2022-01-07 16:16:30|34928.1|34928.1|34928.1|34928.1|34928.1|34928.1|34928.1|34928.1|0
1641572230000|2022-01-07 16:17:10|34911.1|34911.1|34911.1|34911.1|34916.77|34916.77|34911.1|34911.1|0
1641572300000|2022-01-07 16:18:20|34905.43|34905.43|34905.43|34905.43|34905.43|34905.43|34905.43|34905.43|0
1641572320000|2022-01-07 16:18:40|34899.82|34899.82|34894.21|34894.21|34899.82|34899.82|34894.21|34894.21|0
1641572330000|2022-01-07 16:18:50|34891.41|34891.41|34877.44|34877.44|34891.47|34891.47|34877.44|34877.44|0
1641572340000|2022-01-07 16:19:00|34880.25|34880.25|34880.25|34880.25|34880.25|34880.25|34880.25|34880.25|0
1641572350000|2022-01-07 16:19:10|34874.64|34874.64|34866.22|34866.22|34874.64|34874.64|34866.22|34866.22|0
1641572360000|2022-01-07 16:19:20|34857.81|34857.81|34849.4|34849.4|34863.42|34863.42|34849.4|34849.4|0
1641572380000|2022-01-07 16:19:40|34846.59|34846.59|34826.84|34826.84|34846.59|34846.59|34826.84|34826.84|0
1641572390000|2022-01-07 16:19:50|34821.17|34821.17|34821.17|34821.17|34821.17|34821.17|34821.17|34821.17|0
1641572400000|2022-01-07 16:20:00|34826.78|34826.78|34849.28|34849.28|34849.28|34849.28|34826.78|34826.78|0
1641572410000|2022-01-07 16:20:10|34843.67|34843.67|34846.47|34846.47|34846.47|34846.47|34843.67|34843.67|0
1641572420000|2022-01-07 16:20:20|34840.86|34840.86|34840.86|34840.86|34846.47|34846.47|34840.86|34840.86|0
1641572440000|2022-01-07 16:20:40|34849.28|34849.28|34854.89|34854.89|34854.89|34854.89|34849.28|34849.28|0
1641572460000|2022-01-07 16:21:00|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|0
1641572470000|2022-01-07 16:21:10|34854.89|34854.89|34857.69|34857.69|34857.69|34857.69|34854.89|34854.89|0
1641572480000|2022-01-07 16:21:20|34863.36|34863.36|34863.36|34863.36|34863.36|34863.36|34863.36|34863.36|0
1641572500000|2022-01-07 16:21:40|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|0
1641572510000|2022-01-07 16:21:50|34871.77|34871.77|34842.82|34842.82|34871.77|34871.77|34842.82|34842.82|0
1641572520000|2022-01-07 16:22:00|34855.9|34855.9|34855.9|34855.9|34855.9|34855.9|34855.9|34855.9|0
1641572530000|2022-01-07 16:22:10|34842.82|34842.82|34842.82|34842.82|34842.82|34842.82|34842.82|34842.82|0
1641572540000|2022-01-07 16:22:20|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|0
1641572560000|2022-01-07 16:22:40|34853.09|34853.09|34853.09|34853.09|34853.09|34853.09|34853.09|34853.09|0
1641572570000|2022-01-07 16:22:50|34826.94|34826.94|34858.76|34858.76|34858.76|34858.76|34826.94|34826.94|0
1641572580000|2022-01-07 16:23:00|34864.37|34864.37|34864.37|34864.37|34864.37|34864.37|34864.37|34864.37|0
1641572610000|2022-01-07 16:23:30|34838.22|34838.22|34838.22|34838.22|34838.22|34838.22|34838.22|34838.22|0
1641572630000|2022-01-07 16:23:50|34841.02|34841.02|34841.02|34841.02|34841.02|34841.02|34841.02|34841.02|0
1641572650000|2022-01-07 16:24:10|34843.83|34843.83|34843.83|34843.83|34843.83|34843.83|34843.83|34843.83|0
1641572670000|2022-01-07 16:24:30|34849.5|34849.5|34849.5|34849.5|34849.5|34849.5|34849.5|34849.5|0
1641572700000|2022-01-07 16:25:00|34875.65|34875.65|34849.5|34849.5|34875.65|34875.65|34849.5|34849.5|0
1641572710000|2022-01-07 16:25:10|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|0
1641572750000|2022-01-07 16:25:50|34857.91|34857.91|34857.91|34857.91|34857.91|34857.91|34857.91|34857.91|0
1641572760000|2022-01-07 16:26:00|34852.3|34852.3|34855.11|34855.11|34855.11|34855.11|34849.5|34849.5|0
1641572770000|2022-01-07 16:26:10|34852.3|34852.3|34878.45|34878.45|34878.45|34878.45|34852.3|34852.3|0
1641572790000|2022-01-07 16:26:30|34884.12|34884.12|34878.45|34878.45|34884.12|34884.12|34878.45|34878.45|0
1641572830000|2022-01-07 16:27:10|34881.26|34881.26|34872.78|34872.78|34881.26|34881.26|34872.78|34872.78|0
1641572850000|2022-01-07 16:27:30|34869.98|34869.98|34878.45|34878.45|34878.45|34878.45|34869.98|34869.98|0
1641572880000|2022-01-07 16:28:00|34865.38|34865.38|34865.38|34865.38|34865.38|34865.38|34865.38|34865.38|0
1641572910000|2022-01-07 16:28:30|34852.3|34852.3|34852.3|34852.3|34852.3|34852.3|34852.3|34852.3|0
1641572920000|2022-01-07 16:28:40|34846.69|34846.69|34843.89|34843.89|34846.69|34846.69|34843.89|34843.89|0
1641572930000|2022-01-07 16:28:50|34849.56|34849.56|34871.1|34871.1|34875.7|34875.7|34849.56|34849.56|0
1641572940000|2022-01-07 16:29:00|34876.77|34876.77|34879.58|34879.58|34888.11|34888.11|34876.77|34876.77|0
1641572960000|2022-01-07 16:29:20|34885.24|34885.24|34885.24|34885.24|34885.24|34885.24|34885.24|34885.24|0
1641572970000|2022-01-07 16:29:30|34879.63|34879.63|34879.63|34879.63|34879.63|34879.63|34879.63|34879.63|0
1641572990000|2022-01-07 16:29:50|34873.97|34873.97|34891.7|34891.7|34891.7|34891.7|34873.97|34873.97|0
1641802500000|2022-01-10 08:15:00|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|0
1641802530000|2022-01-10 08:15:30|34624.31|34624.31|34618.64|34618.64|34624.31|34624.31|34618.64|34618.64|0
1641802540000|2022-01-10 08:15:40|34624.31|34624.31|34624.31|34624.31|34624.31|34624.31|34611.24|34611.24|0
1641802560000|2022-01-10 08:16:00|34635.65|34635.65|34624.31|34624.31|34635.65|34635.65|34624.31|34624.31|0
1641802570000|2022-01-10 08:16:10|34612.98|34612.98|34612.98|34612.98|34612.98|34612.98|34612.98|34612.98|0
1641802600000|2022-01-10 08:16:40|34604.56|34604.56|34607.37|34607.37|34607.37|34607.37|34604.56|34604.56|0
1641802610000|2022-01-10 08:16:50|34601.7|34601.7|34601.7|34601.7|34601.7|34601.7|34601.7|34601.7|0
1641802620000|2022-01-10 08:17:00|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1641802640000|2022-01-10 08:17:20|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|0
1641802660000|2022-01-10 08:17:40|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|0
1641802680000|2022-01-10 08:18:00|34556.35|34556.35|34533.68|34533.68|34556.35|34556.35|34533.68|34533.68|0
1641802700000|2022-01-10 08:18:20|34507.53|34507.53|34516.85|34516.85|34533.68|34533.68|34507.53|34507.53|0
1641802710000|2022-01-10 08:18:30|34525.27|34525.27|34533.68|34533.68|34533.68|34533.68|34525.27|34525.27|0
1641802720000|2022-01-10 08:18:40|34545.02|34545.02|34567.57|34567.57|34567.57|34567.57|34545.02|34545.02|0
1641802730000|2022-01-10 08:18:50|34573.18|34573.18|34573.18|34573.18|34573.18|34573.18|34573.18|34573.18|0
1641802740000|2022-01-10 08:19:00|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|0
1641802750000|2022-01-10 08:19:10|34573.18|34573.18|34567.57|34567.57|34573.18|34573.18|34567.57|34567.57|0
1641802760000|2022-01-10 08:19:20|34556.24|34556.24|34495.47|34495.47|34556.24|34556.24|34489.86|34489.86|0
1641802770000|2022-01-10 08:19:30|34489.8|34489.8|34489.8|34489.8|34489.8|34489.8|34489.8|34489.8|0
1641802800000|2022-01-10 08:20:00|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|0
1641802820000|2022-01-10 08:20:20|34521.62|34521.62|34521.62|34521.62|34521.62|34521.62|34521.62|34521.62|0
1641802850000|2022-01-10 08:20:50|34534.69|34534.69|34534.69|34534.69|34534.69|34534.69|34534.69|34534.69|0
1641802860000|2022-01-10 08:21:00|34529.02|34529.02|34523.35|34523.35|34529.02|34529.02|34523.35|34523.35|0
1641802920000|2022-01-10 08:22:00|34500.68|34500.68|34500.68|34500.68|34500.68|34500.68|34500.68|34500.68|0
1641802930000|2022-01-10 08:22:10|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|0
1641802960000|2022-01-10 08:22:40|34506.35|34506.35|34506.35|34506.35|34506.35|34506.35|34506.35|34506.35|0
1641802970000|2022-01-10 08:22:50|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|0
1641802980000|2022-01-10 08:23:00|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|34517.69|0
1641803000000|2022-01-10 08:23:20|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|34523.35|0
1641803010000|2022-01-10 08:23:30|34512.14|34512.14|34512.14|34512.14|34512.14|34512.14|34512.14|34512.14|0
1641803040000|2022-01-10 08:24:00|34499.06|34499.06|34485.99|34485.99|34499.06|34499.06|34485.99|34485.99|0
1641803070000|2022-01-10 08:24:30|34514.33|34514.33|34537|34537|34537|34537|34514.33|34514.33|0
1641803100000|2022-01-10 08:25:00|34550.07|34550.07|34550.07|34550.07|34550.07|34550.07|34550.07|34550.07|0
1641803120000|2022-01-10 08:25:20|34544.4|34544.4|34544.4|34544.4|34555.74|34555.74|34544.4|34544.4|0
1641803130000|2022-01-10 08:25:30|34538.74|34538.74|34538.74|34538.74|34538.74|34538.74|34538.74|34538.74|0
1641803150000|2022-01-10 08:25:50|34527.52|34527.52|34527.52|34527.52|34527.52|34527.52|34527.52|34527.52|0
1641803160000|2022-01-10 08:26:00|34510.51|34510.51|34497.44|34497.44|34510.51|34510.51|34497.44|34497.44|0
1641803180000|2022-01-10 08:26:20|34505.85|34505.85|34505.85|34505.85|34505.85|34505.85|34505.85|34505.85|0
1641803200000|2022-01-10 08:26:40|34511.46|34511.46|34488.79|34488.79|34511.46|34511.46|34488.79|34488.79|0
1641803220000|2022-01-10 08:27:00|34494.46|34494.46|34494.46|34494.46|34494.46|34494.46|34494.46|34494.46|0
1641803240000|2022-01-10 08:27:20|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|0
1641803280000|2022-01-10 08:28:00|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|0
1641803290000|2022-01-10 08:28:10|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|0
1641803330000|2022-01-10 08:28:50|34513.2|34513.2|34513.2|34513.2|34513.2|34513.2|34513.2|34513.2|0
1641803340000|2022-01-10 08:29:00|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|34518.87|0
1641803370000|2022-01-10 08:29:30|34507.53|34507.53|34507.53|34507.53|34507.53|34507.53|34507.53|34507.53|0
1641803400000|2022-01-10 08:30:00|34490.53|34490.53|34484.8|34484.8|34490.53|34490.53|34479.19|34479.19|0
1641803420000|2022-01-10 08:30:20|34473.47|34473.47|34479.14|34479.14|34479.14|34479.14|34473.47|34473.47|0
1641803440000|2022-01-10 08:30:40|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|0
1641803450000|2022-01-10 08:30:50|34456.64|34456.64|34448.17|34448.17|34456.64|34456.64|34448.17|34448.17|0
1641803460000|2022-01-10 08:31:00|34442.56|34442.56|34421.07|34421.07|34442.56|34442.56|34421.07|34421.07|0
1641803470000|2022-01-10 08:31:10|34415.4|34415.4|34404.06|34404.06|34415.4|34415.4|34404.06|34404.06|0
1641803490000|2022-01-10 08:31:30|34417.14|34417.14|34422.81|34422.81|34422.81|34422.81|34417.14|34417.14|0
1641803520000|2022-01-10 08:32:00|34434.14|34434.14|34434.14|34434.14|34434.14|34434.14|34434.14|34434.14|0
1641803550000|2022-01-10 08:32:30|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|0
1641803560000|2022-01-10 08:32:40|34451.09|34451.09|34451.09|34451.09|34451.09|34451.09|34451.09|34451.09|0
1641803600000|2022-01-10 08:33:20|34445.42|34445.42|34439.75|34439.75|34445.42|34445.42|34439.75|34439.75|0
1641803650000|2022-01-10 08:34:10|34434.08|34434.08|34434.08|34434.08|34434.08|34434.08|34434.08|34434.08|0
1641803660000|2022-01-10 08:34:20|34422.75|34422.75|34417.08|34417.08|34422.75|34422.75|34417.08|34417.08|0
1641803680000|2022-01-10 08:34:40|34411.41|34411.41|34411.41|34411.41|34411.41|34411.41|34411.41|34411.41|0
1641803690000|2022-01-10 08:34:50|34422.75|34422.75|34422.75|34422.75|34422.75|34422.75|34422.75|34422.75|0
1641803700000|2022-01-10 08:35:00|34428.42|34428.42|34439.75|34439.75|34439.75|34439.75|34428.42|34428.42|0
1641803740000|2022-01-10 08:35:40|34448.17|34448.17|34462.19|34462.19|34462.19|34462.19|34448.17|34448.17|0
1641803760000|2022-01-10 08:36:00|34456.52|34456.52|34445.19|34445.19|34456.52|34456.52|34445.19|34445.19|0
1641803770000|2022-01-10 08:36:10|34433.85|34433.85|34433.85|34433.85|34433.85|34433.85|34433.85|34433.85|0
1641803830000|2022-01-10 08:37:10|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|0
1641803850000|2022-01-10 08:37:30|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|0
1641803870000|2022-01-10 08:37:50|34416.85|34416.85|34416.85|34416.85|34416.85|34416.85|34416.85|34416.85|0
1641803880000|2022-01-10 08:38:00|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|34422.51|0
1641803900000|2022-01-10 08:38:20|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|34428.18|0
1641803920000|2022-01-10 08:38:40|34441.26|34441.26|34446.92|34446.92|34446.92|34446.92|34441.26|34441.26|0
1641803930000|2022-01-10 08:38:50|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|0
1641804000000|2022-01-10 08:40:00|34435.59|34435.59|34435.59|34435.59|34435.59|34435.59|34435.59|34435.59|0
1641804020000|2022-01-10 08:40:20|34446.92|34446.92|34432.9|34432.9|34446.92|34446.92|34432.9|34432.9|0
1641804030000|2022-01-10 08:40:30|34438.57|34438.57|34427.23|34427.23|34438.57|34438.57|34427.23|34427.23|0
1641804040000|2022-01-10 08:40:40|34421.57|34421.57|34421.57|34421.57|34421.57|34421.57|34421.57|34421.57|0
1641804050000|2022-01-10 08:40:50|34410.23|34410.23|34410.23|34410.23|34410.23|34410.23|34410.23|34410.23|0
1641804090000|2022-01-10 08:41:30|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|0
1641804110000|2022-01-10 08:41:50|34401.7|34401.7|34404.5|34404.5|34404.5|34404.5|34401.7|34401.7|0
1641804120000|2022-01-10 08:42:00|34410.17|34410.17|34410.17|34410.17|34410.17|34410.17|34410.17|34410.17|0
1641804130000|2022-01-10 08:42:10|34404.56|34404.56|34398.89|34398.89|34404.56|34404.56|34398.89|34398.89|0
1641804160000|2022-01-10 08:42:40|34415.9|34415.9|34415.9|34415.9|34415.9|34415.9|34415.9|34415.9|0
1641804180000|2022-01-10 08:43:00|34418.7|34418.7|34421.51|34421.51|34421.51|34421.51|34418.7|34418.7|0
1641804270000|2022-01-10 08:44:30|34427.17|34427.17|34414.1|34414.1|34427.17|34427.17|34414.1|34414.1|0
1641804290000|2022-01-10 08:44:50|34442.44|34442.44|34448.05|34448.05|34448.05|34448.05|34442.44|34442.44|0
1641804300000|2022-01-10 08:45:00|34453.66|34453.66|34450.8|34450.8|34456.46|34456.46|34450.8|34450.8|0
1641804340000|2022-01-10 08:45:40|34456.46|34456.46|34462.13|34462.13|34462.13|34462.13|34456.46|34456.46|0
1641804360000|2022-01-10 08:46:00|34453.72|34453.72|34462.13|34462.13|34462.13|34462.13|34453.72|34453.72|0
1641804380000|2022-01-10 08:46:20|34473.47|34473.47|34473.47|34473.47|34473.47|34473.47|34473.47|34473.47|0
1641804400000|2022-01-10 08:46:40|34479.14|34479.14|34473.47|34473.47|34479.14|34479.14|34473.47|34473.47|0
1641804410000|2022-01-10 08:46:50|34467.8|34467.8|34467.8|34467.8|34467.8|34467.8|34467.8|34467.8|0
1641804420000|2022-01-10 08:47:00|34462.13|34462.13|34467.8|34467.8|34467.8|34467.8|34462.13|34462.13|0
1641804430000|2022-01-10 08:47:10|34479.14|34479.14|34479.14|34479.14|34479.14|34479.14|34479.14|34479.14|0
1641804450000|2022-01-10 08:47:30|34490.47|34490.47|34490.47|34490.47|34490.47|34490.47|34490.47|34490.47|0
1641804500000|2022-01-10 08:48:20|34484.86|34484.86|34487.67|34487.67|34490.47|34490.47|34484.86|34484.86|0
1641804540000|2022-01-10 08:49:00|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|0
1641804570000|2022-01-10 08:49:30|34487.67|34487.67|34474.59|34474.59|34487.67|34487.67|34468.92|34468.92|0
1641804590000|2022-01-10 08:49:50|34480.26|34480.26|34480.26|34480.26|34480.26|34480.26|34480.26|34480.26|0
1641804620000|2022-01-10 08:50:20|34502.93|34502.93|34502.93|34502.93|34502.93|34502.93|34502.93|34502.93|0
1641804630000|2022-01-10 08:50:30|34516.01|34516.01|34518.81|34518.81|34518.81|34518.81|34516.01|34516.01|0
1641804670000|2022-01-10 08:51:10|34513.14|34513.14|34507.48|34507.48|34513.14|34513.14|34507.48|34507.48|0
1641804690000|2022-01-10 08:51:30|34518.81|34518.81|34518.81|34518.81|34518.81|34518.81|34518.81|34518.81|0
1641804760000|2022-01-10 08:52:40|34496.14|34496.14|34501.81|34501.81|34501.81|34501.81|34496.14|34496.14|0
1641804790000|2022-01-10 08:53:10|34507.42|34507.42|34518.75|34518.75|34518.75|34518.75|34507.42|34507.42|0
1641804880000|2022-01-10 08:54:40|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|0
1641804900000|2022-01-10 08:55:00|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|0
1641804910000|2022-01-10 08:55:10|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|0
1641804920000|2022-01-10 08:55:20|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|34518.75|0
1641804950000|2022-01-10 08:55:50|34521.56|34521.56|34521.56|34521.56|34521.56|34521.56|34521.56|34521.56|0
1641804960000|2022-01-10 08:56:00|34527.23|34527.23|34532.89|34532.89|34532.89|34532.89|34527.23|34527.23|0
1641804990000|2022-01-10 08:56:30|34538.56|34538.56|34549.9|34549.9|34549.9|34549.9|34538.56|34538.56|0
1641805000000|2022-01-10 08:56:40|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|0
1641805020000|2022-01-10 08:57:00|34557.36|34557.36|34570.44|34570.44|34570.44|34570.44|34557.36|34557.36|0
1641805030000|2022-01-10 08:57:10|34576.1|34576.1|34576.1|34576.1|34576.1|34576.1|34576.1|34576.1|0
1641805040000|2022-01-10 08:57:20|34602.25|34602.25|34610.67|34610.67|34610.67|34610.67|34602.25|34602.25|0
1641805070000|2022-01-10 08:57:50|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|0
1641805080000|2022-01-10 08:58:00|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|0
1641805090000|2022-01-10 08:58:10|34647.42|34647.42|34647.42|34647.42|34647.42|34647.42|34647.42|34647.42|0
1641805120000|2022-01-10 08:58:40|34670.09|34670.09|34670.09|34670.09|34670.09|34670.09|34670.09|34670.09|0
1641805130000|2022-01-10 08:58:50|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|0
1641805150000|2022-01-10 08:59:10|34667.29|34667.29|34672.9|34672.9|34672.9|34672.9|34667.29|34667.29|0
1641805170000|2022-01-10 08:59:30|34695.57|34695.57|34684.24|34684.24|34695.57|34695.57|34684.24|34684.24|0
1641805180000|2022-01-10 08:59:40|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|34672.9|0
1641805200000|2022-01-10 09:00:00|34661.68|34661.68|34656.01|34656.01|34661.68|34661.68|34644.68|34644.68|0
1641805210000|2022-01-10 09:00:10|34661.62|34661.62|34667.23|34667.23|34667.23|34667.23|34661.62|34661.62|0
1641805230000|2022-01-10 09:00:30|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|0
1641805280000|2022-01-10 09:01:20|34691.64|34691.64|34702.98|34702.98|34702.98|34702.98|34691.64|34691.64|0
1641805290000|2022-01-10 09:01:30|34691.64|34691.64|34702.98|34702.98|34702.98|34702.98|34691.64|34691.64|0
1641805300000|2022-01-10 09:01:40|34697.31|34697.31|34697.31|34697.31|34697.31|34697.31|34697.31|34697.31|0
1641805320000|2022-01-10 09:02:00|34700.11|34700.11|34700.11|34700.11|34700.11|34700.11|34700.11|34700.11|0
1641805360000|2022-01-10 09:02:40|34688.78|34688.78|34683.11|34683.11|34688.78|34688.78|34683.11|34683.11|0
1641805370000|2022-01-10 09:02:50|34674.7|34674.7|34683.11|34683.11|34683.11|34683.11|34674.7|34674.7|0
1641805390000|2022-01-10 09:03:10|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|0
1641805410000|2022-01-10 09:03:30|34671.77|34671.77|34671.77|34671.77|34671.77|34671.77|34671.77|34671.77|0
1641805450000|2022-01-10 09:04:10|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|0
1641805460000|2022-01-10 09:04:20|34660.44|34660.44|34660.44|34660.44|34660.44|34660.44|34660.44|34660.44|0
1641805470000|2022-01-10 09:04:30|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|0
1641805480000|2022-01-10 09:04:40|34643.43|34643.43|34643.43|34643.43|34643.43|34643.43|34643.43|34643.43|0
1641805500000|2022-01-10 09:05:00|34649.1|34649.1|34654.77|34654.77|34654.77|34654.77|34649.1|34649.1|0
1641805550000|2022-01-10 09:05:50|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|0
1641805560000|2022-01-10 09:06:00|34654.77|34654.77|34666.11|34666.11|34666.11|34666.11|34654.77|34654.77|0
1641805590000|2022-01-10 09:06:30|34657.69|34657.69|34657.69|34657.69|34657.69|34657.69|34657.69|34657.69|0
1641805610000|2022-01-10 09:06:50|34663.36|34663.36|34657.69|34657.69|34669.03|34669.03|34657.69|34657.69|0
1641805620000|2022-01-10 09:07:00|34652.02|34652.02|34652.02|34652.02|34652.02|34652.02|34652.02|34652.02|0
1641805640000|2022-01-10 09:07:20|34678.17|34678.17|34695.18|34695.18|34695.18|34695.18|34678.17|34678.17|0
1641805650000|2022-01-10 09:07:30|34689.51|34689.51|34683.84|34683.84|34689.51|34689.51|34683.84|34683.84|0
1641805710000|2022-01-10 09:08:30|34678.23|34678.23|34678.23|34678.23|34678.23|34678.23|34678.23|34678.23|0
1641805740000|2022-01-10 09:09:00|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|0
1641805760000|2022-01-10 09:09:20|34706.57|34706.57|34706.57|34706.57|34706.57|34706.57|34706.57|34706.57|0
1641805780000|2022-01-10 09:09:40|34712.24|34712.24|34712.24|34712.24|34712.24|34712.24|34712.24|34712.24|0
1641805800000|2022-01-10 09:10:00|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|34700.9|0
1641805840000|2022-01-10 09:10:40|34703.71|34703.71|34703.71|34703.71|34703.71|34703.71|34703.71|34703.71|0
1641805850000|2022-01-10 09:10:50|34709.38|34709.38|34709.38|34709.38|34709.38|34709.38|34709.38|34709.38|0
1641805880000|2022-01-10 09:11:20|34732.05|34732.05|34732.05|34732.05|34732.05|34732.05|34732.05|34732.05|0
1641805930000|2022-01-10 09:12:10|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|0
1641805960000|2022-01-10 09:12:40|34766.06|34766.06|34766.06|34766.06|34766.06|34766.06|34766.06|34766.06|0
1641805970000|2022-01-10 09:12:50|34783.06|34783.06|34783.06|34783.06|34783.06|34783.06|34783.06|34783.06|0
1641805980000|2022-01-10 09:13:00|34771.72|34771.72|34777.33|34777.33|34777.33|34777.33|34771.72|34771.72|0
1641806010000|2022-01-10 09:13:30|34771.67|34771.67|34771.67|34771.67|34771.67|34771.67|34771.67|34771.67|0
1641806020000|2022-01-10 09:13:40|34766|34766|34766|34766|34766|34766|34766|34766|0
1641806030000|2022-01-10 09:13:50|34771.67|34771.67|34777.33|34777.33|34777.33|34777.33|34771.67|34771.67|0
1641806040000|2022-01-10 09:14:00|34790.41|34790.41|34790.41|34790.41|34790.41|34790.41|34790.41|34790.41|0
1641806080000|2022-01-10 09:14:40|34784.74|34784.74|34779.07|34779.07|34784.74|34784.74|34779.07|34779.07|0
1641806090000|2022-01-10 09:14:50|34776.27|34776.27|34779.07|34779.07|34779.07|34779.07|34776.27|34776.27|0
1641806120000|2022-01-10 09:15:20|34790.41|34790.41|34793.21|34793.21|34793.21|34793.21|34790.41|34790.41|0
1641806130000|2022-01-10 09:15:30|34798.82|34798.82|34804.43|34804.43|34804.43|34804.43|34798.82|34798.82|0
1641806170000|2022-01-10 09:16:10|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|0
1641806190000|2022-01-10 09:16:30|34793.1|34793.1|34793.1|34793.1|34793.1|34793.1|34793.1|34793.1|0
1641806240000|2022-01-10 09:17:20|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|34798.76|0
1641806310000|2022-01-10 09:18:30|34790.35|34790.35|34796.02|34796.02|34796.02|34796.02|34790.35|34790.35|0
1641806320000|2022-01-10 09:18:40|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|0
1641806330000|2022-01-10 09:18:50|34784.68|34784.68|34784.68|34784.68|34784.68|34784.68|34784.68|34784.68|0
1641806340000|2022-01-10 09:19:00|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|0
1641806420000|2022-01-10 09:20:20|34796.02|34796.02|34796.02|34796.02|34796.02|34796.02|34796.02|34796.02|0
1641806430000|2022-01-10 09:20:30|34801.69|34801.69|34801.69|34801.69|34801.69|34801.69|34801.69|34801.69|0
1641806480000|2022-01-10 09:21:20|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|34790.35|0
1641806580000|2022-01-10 09:23:00|34787.54|34787.54|34793.15|34793.15|34793.15|34793.15|34787.54|34787.54|0
1641806640000|2022-01-10 09:24:00|34787.49|34787.49|34776.27|34776.27|34787.49|34787.49|34776.27|34776.27|0
1641806670000|2022-01-10 09:24:30|34770.6|34770.6|34744.45|34744.45|34770.6|34770.6|34744.45|34744.45|0
1641806710000|2022-01-10 09:25:10|34738.78|34738.78|34738.78|34738.78|34738.78|34738.78|34738.78|34738.78|0
1641806740000|2022-01-10 09:25:40|34744.45|34744.45|34744.45|34744.45|34744.45|34744.45|34744.45|34744.45|0
1641806770000|2022-01-10 09:26:10|34736.04|34736.04|34733.23|34733.23|34736.04|34736.04|34733.23|34733.23|0
1641806780000|2022-01-10 09:26:20|34738.9|34738.9|34738.9|34738.9|34738.9|34738.9|34738.9|34738.9|0
1641806800000|2022-01-10 09:26:40|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|0
1641806820000|2022-01-10 09:27:00|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|0
1641806840000|2022-01-10 09:27:20|34740.75|34740.75|34735.09|34735.09|34740.75|34740.75|34735.09|34735.09|0
1641806870000|2022-01-10 09:27:50|34740.75|34740.75|34740.75|34740.75|34740.75|34740.75|34740.75|34740.75|0
1641806900000|2022-01-10 09:28:20|34743.56|34743.56|34743.56|34743.56|34746.36|34746.36|34743.56|34743.56|0
1641806910000|2022-01-10 09:28:30|34740.75|34740.75|34735.15|34735.15|34740.75|34740.75|34735.15|34735.15|0
1641806920000|2022-01-10 09:28:40|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|0
1641807070000|2022-01-10 09:31:10|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|0
1641807120000|2022-01-10 09:32:00|34746.48|34746.48|34746.48|34746.48|34746.48|34746.48|34746.48|34746.48|0
1641807130000|2022-01-10 09:32:10|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|34740.81|0
1641807150000|2022-01-10 09:32:30|34746.42|34746.42|34746.42|34746.42|34746.42|34746.42|34746.42|34746.42|0
1641807240000|2022-01-10 09:34:00|34752.09|34752.09|34752.09|34752.09|34752.09|34752.09|34752.09|34752.09|0
1641807260000|2022-01-10 09:34:20|34763.43|34763.43|34760.62|34760.62|34769.09|34769.09|34760.62|34760.62|0
1641807270000|2022-01-10 09:34:30|34763.43|34763.43|34763.43|34763.43|34763.43|34763.43|34763.43|34763.43|0
1641807300000|2022-01-10 09:35:00|34757.76|34757.76|34757.76|34757.76|34757.76|34757.76|34757.76|34757.76|0
1641807310000|2022-01-10 09:35:10|34752.15|34752.15|34743.73|34743.73|34752.15|34752.15|34743.73|34743.73|0
1641807360000|2022-01-10 09:36:00|34732.4|34732.4|34732.4|34732.4|34732.4|34732.4|34732.4|34732.4|0
1641807370000|2022-01-10 09:36:10|34745.47|34745.47|34745.47|34745.47|34745.47|34745.47|34745.47|34745.47|0
1641807380000|2022-01-10 09:36:20|34758.55|34758.55|34758.55|34758.55|34758.55|34758.55|34758.55|34758.55|0
1641807400000|2022-01-10 09:36:40|34771.62|34771.62|34771.62|34771.62|34771.62|34771.62|34771.62|34771.62|0
1641807410000|2022-01-10 09:36:50|34766.01|34766.01|34777.35|34777.35|34777.35|34777.35|34766.01|34766.01|0
1641807480000|2022-01-10 09:38:00|34766.01|34766.01|34760.34|34760.34|34766.01|34766.01|34760.34|34760.34|0
1641807500000|2022-01-10 09:38:20|34757.54|34757.54|34757.54|34757.54|34757.54|34757.54|34757.54|34757.54|0
1641807550000|2022-01-10 09:39:10|34751.87|34751.87|34751.87|34751.87|34751.87|34751.87|34751.87|34751.87|0
1641807590000|2022-01-10 09:39:50|34738.8|34738.8|34751.87|34751.87|34751.87|34751.87|34738.8|34738.8|0
1641807600000|2022-01-10 09:40:00|34740.54|34740.54|34740.54|34740.54|34740.54|34740.54|34740.54|34740.54|0
1641807660000|2022-01-10 09:41:00|34753.61|34753.61|34747.94|34747.94|34753.61|34753.61|34747.94|34747.94|0
1641807700000|2022-01-10 09:41:40|34753.61|34753.61|34747.94|34747.94|34753.61|34753.61|34747.94|34747.94|0
1641807770000|2022-01-10 09:42:50|34753.61|34753.61|34750.81|34750.81|34753.61|34753.61|34750.81|34750.81|0
1641807780000|2022-01-10 09:43:00|34756.47|34756.47|34756.47|34756.47|34756.47|34756.47|34756.47|34756.47|0
1641807790000|2022-01-10 09:43:10|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|0
1641807830000|2022-01-10 09:43:50|34770.61|34770.61|34767.81|34767.81|34770.61|34770.61|34767.81|34767.81|0
1641807920000|2022-01-10 09:45:20|34762.14|34762.14|34762.14|34762.14|34762.14|34762.14|34762.14|34762.14|0
1641807990000|2022-01-10 09:46:30|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|34767.81|0
1641808030000|2022-01-10 09:47:10|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|0
1641808040000|2022-01-10 09:47:20|34776.28|34776.28|34773.48|34773.48|34776.28|34776.28|34773.48|34773.48|0
1641808080000|2022-01-10 09:48:00|34760.4|34760.4|34760.4|34760.4|34760.4|34760.4|34760.4|34760.4|0
1641808120000|2022-01-10 09:48:40|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|0
1641808210000|2022-01-10 09:50:10|34779.09|34779.09|34779.09|34779.09|34779.09|34779.09|34779.09|34779.09|0
1641808220000|2022-01-10 09:50:20|34781.89|34781.89|34784.7|34784.7|34784.7|34784.7|34781.89|34781.89|0
1641808230000|2022-01-10 09:50:30|34781.89|34781.89|34796.03|34796.03|34796.03|34796.03|34781.89|34781.89|0
1641808300000|2022-01-10 09:51:40|34790.36|34790.36|34784.7|34784.7|34790.36|34790.36|34784.7|34784.7|0
1641808330000|2022-01-10 09:52:10|34773.36|34773.36|34773.36|34773.36|34773.36|34773.36|34773.36|34773.36|0
1641808340000|2022-01-10 09:52:20|34767.69|34767.69|34773.36|34773.36|34773.36|34773.36|34767.69|34767.69|0
1641808350000|2022-01-10 09:52:30|34760.29|34760.29|34760.29|34760.29|34760.29|34760.29|34760.29|34760.29|0
1641808360000|2022-01-10 09:52:40|34754.62|34754.62|34754.62|34754.62|34754.62|34754.62|34754.62|34754.62|0
1641808380000|2022-01-10 09:53:00|34746.2|34746.2|34746.2|34746.2|34746.2|34746.2|34746.2|34746.2|0
1641808440000|2022-01-10 09:54:00|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|0
1641808480000|2022-01-10 09:54:40|34760.34|34760.34|34754.68|34754.68|34760.34|34760.34|34754.68|34754.68|0
1641808500000|2022-01-10 09:55:00|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|0
1641808510000|2022-01-10 09:55:10|34743.46|34743.46|34743.46|34743.46|34746.26|34746.26|34743.46|34743.46|0
1641808530000|2022-01-10 09:55:30|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|0
1641808540000|2022-01-10 09:55:40|34749.13|34749.13|34749.13|34749.13|34749.13|34749.13|34749.13|34749.13|0
1641808560000|2022-01-10 09:56:00|34740.71|34740.71|34740.71|34740.71|34740.71|34740.71|34735.1|34735.1|0
1641808570000|2022-01-10 09:56:10|34737.91|34737.91|34737.91|34737.91|34737.91|34737.91|34737.91|34737.91|0
1641808590000|2022-01-10 09:56:30|34743.57|34743.57|34743.57|34743.57|34743.57|34743.57|34743.57|34743.57|0
1641808610000|2022-01-10 09:56:50|34746.38|34746.38|34746.38|34746.38|34746.38|34746.38|34746.38|34746.38|0
1641808620000|2022-01-10 09:57:00|34749.18|34749.18|34749.18|34749.18|34749.18|34749.18|34749.18|34749.18|0
1641808640000|2022-01-10 09:57:20|34737.85|34737.85|34737.85|34737.85|34737.85|34737.85|34737.85|34737.85|0
1641808680000|2022-01-10 09:58:00|34732.18|34732.18|34732.18|34732.18|34732.18|34732.18|34732.18|34732.18|0
1641808730000|2022-01-10 09:58:50|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|0
1641808740000|2022-01-10 09:59:00|34720.9|34720.9|34720.9|34720.9|34720.9|34720.9|34720.9|34720.9|0
1641808750000|2022-01-10 09:59:10|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|0
1641808760000|2022-01-10 09:59:20|34732.24|34732.24|34732.24|34732.24|34732.24|34732.24|34732.24|34732.24|0
1641808820000|2022-01-10 10:00:20|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|0
1641808830000|2022-01-10 10:00:30|34720.9|34720.9|34732.24|34732.24|34732.24|34732.24|34720.9|34720.9|0
1641808840000|2022-01-10 10:00:40|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|34726.57|0
1641808850000|2022-01-10 10:00:50|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|0
1641808900000|2022-01-10 10:01:40|34724.83|34724.83|34733.3|34733.3|34733.3|34733.3|34724.83|34724.83|0
1641808910000|2022-01-10 10:01:50|34736.11|34736.11|34736.11|34736.11|34736.11|34736.11|34736.11|34736.11|0
1641808920000|2022-01-10 10:02:00|34709.96|34709.96|34709.96|34709.96|34709.96|34709.96|34709.96|34709.96|0
1641808930000|2022-01-10 10:02:10|34712.77|34712.77|34715.57|34715.57|34715.57|34715.57|34712.77|34712.77|0
1641808970000|2022-01-10 10:02:50|34728.64|34728.64|34728.64|34728.64|34728.64|34728.64|34728.64|34728.64|0
1641809020000|2022-01-10 10:03:40|34739.86|34739.86|34739.86|34739.86|34739.86|34739.86|34739.86|34739.86|0
1641809050000|2022-01-10 10:04:10|34745.53|34745.53|34745.53|34745.53|34745.53|34745.53|34745.53|34745.53|0
1641809100000|2022-01-10 10:05:00|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|0
1641809140000|2022-01-10 10:05:40|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|0
1641809150000|2022-01-10 10:05:50|34767.08|34767.08|34764.27|34764.27|34767.08|34767.08|34761.47|34761.47|0
1641809170000|2022-01-10 10:06:10|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|34751.2|0
1641809240000|2022-01-10 10:07:20|34745.59|34745.59|34751.2|34751.2|34751.2|34751.2|34745.59|34745.59|0
1641809260000|2022-01-10 10:07:40|34742.79|34742.79|34742.79|34742.79|34742.79|34742.79|34742.79|34742.79|0
1641809270000|2022-01-10 10:07:50|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|0
1641809360000|2022-01-10 10:09:20|34748.45|34748.45|34754.12|34754.12|34754.12|34754.12|34748.45|34748.45|0
1641809380000|2022-01-10 10:09:40|34759.79|34759.79|34759.79|34759.79|34759.79|34759.79|34759.79|34759.79|0
1641809400000|2022-01-10 10:10:00|34765.46|34765.46|34765.46|34765.46|34765.46|34765.46|34765.46|34765.46|0
1641809490000|2022-01-10 10:11:30|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|0
1641809520000|2022-01-10 10:12:00|34751.43|34751.43|34748.63|34748.63|34751.43|34751.43|34748.63|34748.63|0
1641809530000|2022-01-10 10:12:10|34743.02|34743.02|34748.63|34748.63|34748.63|34748.63|34743.02|34743.02|0
1641809560000|2022-01-10 10:12:40|34742.96|34742.96|34742.96|34742.96|34742.96|34742.96|34742.96|34742.96|0
1641809580000|2022-01-10 10:13:00|34740.16|34740.16|34745.77|34745.77|34745.77|34745.77|34740.16|34740.16|0
1641809590000|2022-01-10 10:13:10|34740.16|34740.16|34742.96|34742.96|34742.96|34742.96|34740.16|34740.16|0
1641809600000|2022-01-10 10:13:20|34737.29|34737.29|34737.29|34737.29|34737.29|34737.29|34737.29|34737.29|0
1641809610000|2022-01-10 10:13:30|34740.1|34740.1|34740.1|34740.1|34740.1|34740.1|34740.1|34740.1|0
1641809620000|2022-01-10 10:13:40|34753.17|34753.17|34758.84|34758.84|34758.84|34758.84|34753.17|34753.17|0
1641809630000|2022-01-10 10:13:50|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|0
1641809650000|2022-01-10 10:14:10|34734.55|34734.55|34734.55|34734.55|34734.55|34734.55|34734.55|34734.55|0
1641809670000|2022-01-10 10:14:30|34745.88|34745.88|34745.88|34745.88|34745.88|34745.88|34745.88|34745.88|0
1641809680000|2022-01-10 10:14:40|34751.49|34751.49|34751.49|34751.49|34751.49|34751.49|34751.49|34751.49|0
1641809700000|2022-01-10 10:15:00|34745.82|34745.82|34745.82|34745.82|34745.82|34745.82|34745.82|34745.82|0
1641809750000|2022-01-10 10:15:50|34748.63|34748.63|34754.24|34754.24|34754.24|34754.24|34748.63|34748.63|0
1641809770000|2022-01-10 10:16:10|34742.9|34742.9|34742.9|34742.9|34742.9|34742.9|34742.9|34742.9|0
1641809800000|2022-01-10 10:16:40|34737.23|34737.23|34737.23|34737.23|34737.23|34737.23|34737.23|34737.23|0
1641809820000|2022-01-10 10:17:00|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|0
1641809840000|2022-01-10 10:17:20|34725.96|34725.96|34725.96|34725.96|34725.96|34725.96|34725.96|34725.96|0
1641809980000|2022-01-10 10:19:40|34731.57|34731.57|34739.98|34739.98|34739.98|34739.98|34731.57|34731.57|0
1641809990000|2022-01-10 10:19:50|34745.65|34745.65|34751.32|34751.32|34751.32|34751.32|34745.65|34745.65|0
1641810000000|2022-01-10 10:20:00|34745.71|34745.71|34748.51|34748.51|34748.51|34748.51|34745.71|34745.71|0
1641810100000|2022-01-10 10:21:40|34751.32|34751.32|34759.73|34759.73|34759.73|34759.73|34751.32|34751.32|0
1641810110000|2022-01-10 10:21:50|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|0
1641810120000|2022-01-10 10:22:00|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|0
1641810130000|2022-01-10 10:22:10|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|34754.06|0
1641810160000|2022-01-10 10:22:40|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|0
1641810180000|2022-01-10 10:23:00|34758.72|34758.72|34758.72|34758.72|34758.72|34758.72|34758.72|34758.72|0
1641810210000|2022-01-10 10:23:30|34753.05|34753.05|34753.05|34753.05|34753.05|34753.05|34753.05|34753.05|0
1641810230000|2022-01-10 10:23:50|34747.39|34747.39|34741.72|34741.72|34747.39|34747.39|34741.72|34741.72|0
1641810240000|2022-01-10 10:24:00|34736.11|34736.11|34733.3|34733.3|34736.11|34736.11|34733.3|34733.3|0
1641810260000|2022-01-10 10:24:20|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|0
1641810280000|2022-01-10 10:24:40|34741.78|34741.78|34741.78|34741.78|34741.78|34741.78|34741.78|34741.78|0
1641810290000|2022-01-10 10:24:50|34747.39|34747.39|34753|34753|34753|34753|34747.39|34747.39|0
1641810300000|2022-01-10 10:25:00|34750.19|34750.19|34753|34753|34753|34753|34750.19|34750.19|0
1641810310000|2022-01-10 10:25:10|34755.8|34755.8|34758.61|34758.61|34758.61|34758.61|34755.8|34755.8|0
1641810360000|2022-01-10 10:26:00|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|34764.27|0
1641810420000|2022-01-10 10:27:00|34758.66|34758.66|34764.27|34764.27|34764.27|34764.27|34758.66|34758.66|0
1641810430000|2022-01-10 10:27:10|34758.66|34758.66|34758.66|34758.66|34758.66|34758.66|34758.66|34758.66|0
1641810440000|2022-01-10 10:27:20|34753|34753|34753|34753|34753|34753|34753|34753|0
1641810470000|2022-01-10 10:27:50|34747.33|34747.33|34744.52|34744.52|34747.33|34747.33|34744.52|34744.52|0
1641810520000|2022-01-10 10:28:40|34750.19|34750.19|34750.19|34750.19|34750.19|34750.19|34750.19|34750.19|0
1641810540000|2022-01-10 10:29:00|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|0
1641810550000|2022-01-10 10:29:10|34734.31|34734.31|34734.31|34734.31|34734.31|34734.31|34731.51|34731.51|0
1641810570000|2022-01-10 10:29:30|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|0
1641810600000|2022-01-10 10:30:00|34731.45|34731.45|34731.45|34731.45|34731.45|34731.45|34731.45|34731.45|0
1641810610000|2022-01-10 10:30:10|34725.84|34725.84|34725.84|34725.84|34725.84|34725.84|34725.84|34725.84|0
1641810620000|2022-01-10 10:30:20|34738.91|34738.91|34733.25|34733.25|34738.91|34738.91|34733.25|34733.25|0
1641810730000|2022-01-10 10:32:10|34746.32|34746.32|34743.52|34743.52|34746.32|34746.32|34743.52|34743.52|0
1641810820000|2022-01-10 10:33:40|34756.59|34756.59|34759.4|34759.4|34759.4|34759.4|34756.59|34756.59|0
1641810860000|2022-01-10 10:34:20|34765.06|34765.06|34765.06|34765.06|34765.06|34765.06|34765.06|34765.06|0
1641810880000|2022-01-10 10:34:40|34767.87|34767.87|34787.5|34787.5|34787.5|34787.5|34767.87|34767.87|0
1641810910000|2022-01-10 10:35:10|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|34773.48|0
1641810980000|2022-01-10 10:36:20|34779.15|34779.15|34779.15|34779.15|34779.15|34779.15|34779.15|34779.15|0
1641811090000|2022-01-10 10:38:10|34784.81|34784.81|34790.48|34790.48|34790.48|34790.48|34784.81|34784.81|0
1641811150000|2022-01-10 10:39:10|34796.15|34796.15|34801.82|34801.82|34801.82|34801.82|34796.15|34796.15|0
1641811160000|2022-01-10 10:39:20|34807.43|34807.43|34815.84|34815.84|34815.84|34815.84|34807.43|34807.43|0
1641811180000|2022-01-10 10:39:40|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|0
1641811290000|2022-01-10 10:41:30|34824.26|34824.26|34824.26|34824.26|34824.26|34824.26|34824.26|34824.26|0
1641811360000|2022-01-10 10:42:40|34818.59|34818.59|34818.59|34818.59|34818.59|34818.59|34818.59|34818.59|0
1641811420000|2022-01-10 10:43:40|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|0
1641811440000|2022-01-10 10:44:00|34804.51|34804.51|34804.51|34804.51|34804.51|34804.51|34804.51|34804.51|0
1641811450000|2022-01-10 10:44:10|34812.92|34812.92|34799.85|34799.85|34812.92|34812.92|34799.85|34799.85|0
1641811460000|2022-01-10 10:44:20|34802.65|34802.65|34802.65|34802.65|34802.65|34802.65|34802.65|34802.65|0
1641811470000|2022-01-10 10:44:30|34794.24|34794.24|34794.24|34794.24|34799.85|34799.85|34794.24|34794.24|0
1641811480000|2022-01-10 10:44:40|34797.04|34797.04|34799.85|34799.85|34799.85|34799.85|34797.04|34797.04|0
1641811490000|2022-01-10 10:44:50|34812.92|34812.92|34804.51|34804.51|34812.92|34812.92|34804.51|34804.51|0
1641811500000|2022-01-10 10:45:00|34798.84|34798.84|34793.17|34793.17|34798.84|34798.84|34793.17|34793.17|0
1641811640000|2022-01-10 10:47:20|34781.83|34781.83|34794.91|34794.91|34794.91|34794.91|34781.83|34781.83|0
1641811670000|2022-01-10 10:47:50|34789.3|34789.3|34789.3|34789.3|34789.3|34789.3|34789.3|34789.3|0
1641811720000|2022-01-10 10:48:40|34783.69|34783.69|34783.69|34783.69|34783.69|34783.69|34783.69|34783.69|0
1641811820000|2022-01-10 10:50:20|34789.36|34789.36|34789.36|34789.36|34789.36|34789.36|34789.36|34789.36|0
1641811840000|2022-01-10 10:50:40|34794.97|34794.97|34803.38|34803.38|34808.99|34808.99|34794.97|34794.97|0
1641811850000|2022-01-10 10:50:50|34808.99|34808.99|34808.99|34808.99|34808.99|34808.99|34808.99|34808.99|0
1641811860000|2022-01-10 10:51:00|34822.06|34822.06|34827.73|34827.73|34827.73|34827.73|34822.06|34822.06|0
1641811870000|2022-01-10 10:51:10|34814.66|34814.66|34814.66|34814.66|34814.66|34814.66|34814.66|34814.66|0
1641811890000|2022-01-10 10:51:30|34827.73|34827.73|34827.73|34827.73|34827.73|34827.73|34827.73|34827.73|0
1641811960000|2022-01-10 10:52:40|34822.06|34822.06|34822.06|34822.06|34822.06|34822.06|34822.06|34822.06|0
1641812080000|2022-01-10 10:54:40|34808.99|34808.99|34790.25|34790.25|34808.99|34808.99|34790.25|34790.25|0
1641812090000|2022-01-10 10:54:50|34784.58|34784.58|34784.58|34784.58|34784.58|34784.58|34784.58|34784.58|0
1641812120000|2022-01-10 10:55:20|34790.25|34790.25|34790.25|34790.25|34790.25|34790.25|34790.25|34790.25|0
1641812270000|2022-01-10 10:57:50|34793.05|34793.05|34793.05|34793.05|34793.05|34793.05|34790.25|34790.25|0
1641812280000|2022-01-10 10:58:00|34787.44|34787.44|34787.44|34787.44|34787.44|34787.44|34787.44|34787.44|0
1641812290000|2022-01-10 10:58:10|34781.83|34781.83|34784.64|34784.64|34787.44|34787.44|34781.83|34781.83|0
1641812300000|2022-01-10 10:58:20|34787.44|34787.44|34784.64|34784.64|34787.44|34787.44|34784.64|34784.64|0
1641812340000|2022-01-10 10:59:00|34795.97|34795.97|34795.97|34795.97|34795.97|34795.97|34795.97|34795.97|0
1641812370000|2022-01-10 10:59:30|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|0
1641812390000|2022-01-10 10:59:50|34787.56|34787.56|34787.56|34787.56|34787.56|34787.56|34787.56|34787.56|0
1641812400000|2022-01-10 11:00:00|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|34790.36|0
1641812410000|2022-01-10 11:00:10|34793.17|34793.17|34793.17|34793.17|34793.17|34793.17|34793.17|34793.17|0
1641812420000|2022-01-10 11:00:20|34767.02|34767.02|34761.35|34761.35|34767.02|34767.02|34761.35|34761.35|0
1641812430000|2022-01-10 11:00:30|34748.28|34748.28|34748.28|34748.28|34748.28|34748.28|34748.28|34748.28|0
1641812490000|2022-01-10 11:01:30|34742.61|34742.61|34742.61|34742.61|34742.61|34742.61|34742.61|34742.61|0
1641812520000|2022-01-10 11:02:00|34736.94|34736.94|34736.94|34736.94|34736.94|34736.94|34736.94|34736.94|0
1641812570000|2022-01-10 11:02:50|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|0
1641812610000|2022-01-10 11:03:30|34718.2|34718.2|34712.53|34712.53|34718.2|34718.2|34712.53|34712.53|0
1641812620000|2022-01-10 11:03:40|34706.86|34706.86|34706.86|34706.86|34706.86|34706.86|34706.86|34706.86|0
1641812650000|2022-01-10 11:04:10|34704.06|34704.06|34704.06|34704.06|34704.06|34704.06|34704.06|34704.06|0
1641812660000|2022-01-10 11:04:20|34690.98|34690.98|34685.32|34685.32|34690.98|34690.98|34685.32|34685.32|0
1641812670000|2022-01-10 11:04:30|34679.65|34679.65|34673.98|34673.98|34679.65|34679.65|34673.98|34673.98|0
1641812700000|2022-01-10 11:05:00|34679.65|34679.65|34690.98|34690.98|34690.98|34690.98|34679.65|34679.65|0
1641812720000|2022-01-10 11:05:20|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|0
1641812750000|2022-01-10 11:05:50|34690.98|34690.98|34704.06|34704.06|34704.06|34704.06|34690.98|34690.98|0
1641812790000|2022-01-10 11:06:30|34690.98|34690.98|34679.65|34679.65|34690.98|34690.98|34679.65|34679.65|0
1641812890000|2022-01-10 11:08:10|34682.45|34682.45|34682.45|34682.45|34682.45|34682.45|34682.45|34682.45|0
1641812930000|2022-01-10 11:08:50|34688.12|34688.12|34688.12|34688.12|34688.12|34688.12|34688.12|34688.12|0
1641812960000|2022-01-10 11:09:20|34693.79|34693.79|34699.46|34699.46|34699.46|34699.46|34693.79|34693.79|0
1641812970000|2022-01-10 11:09:30|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|0
1641813000000|2022-01-10 11:10:00|34680.77|34680.77|34672.3|34672.3|34680.77|34680.77|34672.3|34672.3|0
1641813010000|2022-01-10 11:10:10|34669.5|34669.5|34669.5|34669.5|34669.5|34669.5|34669.5|34669.5|0
1641813030000|2022-01-10 11:10:30|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|0
1641813120000|2022-01-10 11:12:00|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|0
1641813130000|2022-01-10 11:12:10|34667.76|34667.76|34667.76|34667.76|34667.76|34667.76|34667.76|34667.76|0
1641813200000|2022-01-10 11:13:20|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|34662.09|0
1641813250000|2022-01-10 11:14:10|34649.01|34649.01|34649.01|34649.01|34649.01|34649.01|34649.01|34649.01|0
1641813270000|2022-01-10 11:14:30|34635.94|34635.94|34633.14|34633.14|34635.94|34635.94|34633.14|34633.14|0
1641813290000|2022-01-10 11:14:50|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|0
1641813320000|2022-01-10 11:15:20|34614.39|34614.39|34614.39|34614.39|34614.39|34614.39|34614.39|34614.39|0
1641813350000|2022-01-10 11:15:50|34611.59|34611.59|34611.59|34611.59|34611.59|34611.59|34611.59|34611.59|0
1641813370000|2022-01-10 11:16:10|34617.26|34617.26|34617.26|34617.26|34617.26|34617.26|34617.26|34617.26|0
1641813460000|2022-01-10 11:17:40|34630.33|34630.33|34630.33|34630.33|34630.33|34630.33|34630.33|34630.33|0
1641813580000|2022-01-10 11:19:40|34636|34636|34636|34636|34636|34636|34636|34636|0
1641813650000|2022-01-10 11:20:50|34641.67|34641.67|34638.86|34638.86|34641.67|34641.67|34638.86|34638.86|0
1641813660000|2022-01-10 11:21:00|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|0
1641813710000|2022-01-10 11:21:50|34636.12|34636.12|34636.12|34636.12|34636.12|34636.12|34636.12|34636.12|0
1641813720000|2022-01-10 11:22:00|34623.04|34623.04|34611.7|34611.7|34623.04|34623.04|34611.7|34611.7|0
1641813760000|2022-01-10 11:22:40|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|0
1641813790000|2022-01-10 11:23:10|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|0
1641813810000|2022-01-10 11:23:30|34592.01|34592.01|34592.01|34592.01|34592.01|34592.01|34592.01|34592.01|0
1641813820000|2022-01-10 11:23:40|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|0
1641813840000|2022-01-10 11:24:00|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|34577.87|34577.87|0
1641813850000|2022-01-10 11:24:10|34583.48|34583.48|34591.9|34591.9|34594.7|34594.7|34583.48|34583.48|0
1641813890000|2022-01-10 11:24:50|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|0
1641813960000|2022-01-10 11:26:00|34584.49|34584.49|34592.9|34592.9|34592.9|34592.9|34584.49|34584.49|0
1641813970000|2022-01-10 11:26:10|34587.29|34587.29|34581.63|34581.63|34587.29|34587.29|34581.63|34581.63|0
1641813990000|2022-01-10 11:26:30|34568.55|34568.55|34568.55|34568.55|34568.55|34568.55|34568.55|34568.55|0
1641814020000|2022-01-10 11:27:00|34562.88|34562.88|34568.55|34568.55|34568.55|34568.55|34562.88|34562.88|0
1641814070000|2022-01-10 11:27:50|34574.22|34574.22|34591.22|34591.22|34591.22|34591.22|34574.22|34574.22|0
1641814130000|2022-01-10 11:28:50|34585.56|34585.56|34582.75|34582.75|34585.56|34585.56|34579.95|34579.95|0
1641814140000|2022-01-10 11:29:00|34571.53|34571.53|34571.53|34571.53|34571.53|34571.53|34571.53|34571.53|0
1641814160000|2022-01-10 11:29:20|34577.2|34577.2|34577.2|34577.2|34577.2|34577.2|34574.4|34574.4|0
1641814200000|2022-01-10 11:30:00|34582.87|34582.87|34566.04|34566.04|34582.87|34582.87|34566.04|34566.04|0
1641814210000|2022-01-10 11:30:10|34568.84|34568.84|34557.57|34557.57|34568.84|34568.84|34557.57|34557.57|0
1641814230000|2022-01-10 11:30:30|34551.96|34551.96|34551.96|34551.96|34551.96|34551.96|34551.96|34551.96|0
1641814240000|2022-01-10 11:30:40|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|0
1641814250000|2022-01-10 11:30:50|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|0
1641814260000|2022-01-10 11:31:00|34552.02|34552.02|34552.02|34552.02|34552.02|34552.02|34552.02|34552.02|0
1641814280000|2022-01-10 11:31:20|34557.62|34557.62|34560.43|34560.43|34560.43|34560.43|34557.62|34557.62|0
1641814290000|2022-01-10 11:31:30|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|0
1641814310000|2022-01-10 11:31:50|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|34554.82|0
1641814320000|2022-01-10 11:32:00|34549.15|34549.15|34549.15|34549.15|34549.15|34549.15|34549.15|34549.15|0
1641814340000|2022-01-10 11:32:20|34543.48|34543.48|34543.48|34543.48|34543.48|34543.48|34543.48|34543.48|0
1641814350000|2022-01-10 11:32:30|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|0
1641814360000|2022-01-10 11:32:40|34535.01|34535.01|34535.01|34535.01|34535.01|34535.01|34535.01|34535.01|0
1641814400000|2022-01-10 11:33:20|34529.34|34529.34|34529.34|34529.34|34529.34|34529.34|34529.34|34529.34|0
1641814420000|2022-01-10 11:33:40|34523.68|34523.68|34529.29|34529.29|34529.29|34529.29|34520.87|34520.87|0
1641814440000|2022-01-10 11:34:00|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|0
1641814450000|2022-01-10 11:34:10|34520.81|34520.81|34515.14|34515.14|34520.81|34520.81|34515.14|34515.14|0
1641814520000|2022-01-10 11:35:20|34509.48|34509.48|34509.48|34509.48|34509.48|34509.48|34509.48|34509.48|0
1641814560000|2022-01-10 11:36:00|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|0
1641814610000|2022-01-10 11:36:50|34516.88|34516.88|34511.21|34511.21|34516.88|34516.88|34511.21|34511.21|0
1641814640000|2022-01-10 11:37:20|34505.61|34505.61|34500|34500|34505.61|34505.61|34500|34500|0
1641814660000|2022-01-10 11:37:40|34513.07|34513.07|34507.4|34507.4|34513.07|34513.07|34507.4|34507.4|0
1641814690000|2022-01-10 11:38:10|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|0
1641814710000|2022-01-10 11:38:30|34510.27|34510.27|34510.27|34510.27|34510.27|34510.27|34510.27|34510.27|0
1641814720000|2022-01-10 11:38:40|34507.46|34507.46|34484.85|34484.85|34507.46|34507.46|34484.85|34484.85|0
1641814730000|2022-01-10 11:38:50|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|0
1641814740000|2022-01-10 11:39:00|34476.32|34476.32|34476.32|34476.32|34476.32|34476.32|34476.32|34476.32|0
1641814750000|2022-01-10 11:39:10|34470.65|34470.65|34465.04|34465.04|34470.65|34470.65|34465.04|34465.04|0
1641814780000|2022-01-10 11:39:40|34448.03|34448.03|34448.03|34448.03|34448.03|34448.03|34448.03|34448.03|0
1641814790000|2022-01-10 11:39:50|34442.37|34442.37|34425.36|34425.36|34442.37|34442.37|34425.36|34425.36|0
1641814810000|2022-01-10 11:40:10|34431.03|34431.03|34436.64|34436.64|34436.64|34436.64|34431.03|34431.03|0
1641814820000|2022-01-10 11:40:20|34442.31|34442.31|34442.31|34442.31|34442.31|34442.31|34442.31|34442.31|0
1641814830000|2022-01-10 11:40:30|34450.72|34450.72|34453.53|34453.53|34456.33|34456.33|34450.72|34450.72|0
1641814840000|2022-01-10 11:40:40|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|0
1641814870000|2022-01-10 11:41:10|34453.53|34453.53|34453.53|34453.53|34453.53|34453.53|34453.53|34453.53|0
1641814890000|2022-01-10 11:41:30|34445.11|34445.11|34456.33|34456.33|34456.33|34456.33|34445.11|34445.11|0
1641814900000|2022-01-10 11:41:40|34461.94|34461.94|34461.94|34461.94|34461.94|34461.94|34461.94|34461.94|0
1641814920000|2022-01-10 11:42:00|34456.27|34456.27|34450.66|34450.66|34456.27|34456.27|34445.05|34445.05|0
1641814940000|2022-01-10 11:42:20|34424.52|34424.52|34424.52|34424.52|34424.52|34424.52|34424.52|34424.52|0
1641814970000|2022-01-10 11:42:50|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|0
1641814980000|2022-01-10 11:43:00|34399.21|34399.21|34399.21|34399.21|34399.21|34399.21|34399.21|34399.21|0
1641814990000|2022-01-10 11:43:10|34404.82|34404.82|34399.16|34399.16|34404.82|34404.82|34399.16|34399.16|0
1641815010000|2022-01-10 11:43:30|34396.35|34396.35|34399.16|34399.16|34399.16|34399.16|34396.35|34396.35|0
1641815050000|2022-01-10 11:44:10|34393.49|34393.49|34393.49|34393.49|34393.49|34393.49|34393.49|34393.49|0
1641815140000|2022-01-10 11:45:40|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|0
1641815150000|2022-01-10 11:45:50|34379.41|34379.41|34368.07|34368.07|34379.41|34379.41|34368.07|34368.07|0
1641815210000|2022-01-10 11:46:50|34373.74|34373.74|34373.74|34373.74|34373.74|34373.74|34373.74|34373.74|0
1641815290000|2022-01-10 11:48:10|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|0
1641815310000|2022-01-10 11:48:30|34385.07|34385.07|34401.9|34401.9|34401.9|34401.9|34385.07|34385.07|0
1641815320000|2022-01-10 11:48:40|34396.29|34396.29|34417.78|34417.78|34417.78|34417.78|34396.29|34396.29|0
1641815340000|2022-01-10 11:49:00|34406.56|34406.56|34409.37|34409.37|34409.37|34409.37|34406.56|34406.56|0
1641815350000|2022-01-10 11:49:10|34403.76|34403.76|34409.37|34409.37|34409.37|34409.37|34403.76|34403.76|0
1641815370000|2022-01-10 11:49:30|34403.7|34403.7|34403.7|34403.7|34403.7|34403.7|34403.7|34403.7|0
1641815400000|2022-01-10 11:50:00|34415.03|34415.03|34415.03|34415.03|34415.03|34415.03|34415.03|34415.03|0
1641815430000|2022-01-10 11:50:30|34417.84|34417.84|34423.45|34423.45|34429.06|34429.06|34417.84|34417.84|0
1641815570000|2022-01-10 11:52:50|34412.23|34412.23|34409.43|34409.43|34412.23|34412.23|34409.43|34409.43|0
1641815580000|2022-01-10 11:53:00|34412.23|34412.23|34417.9|34417.9|34423.57|34423.57|34412.23|34412.23|0
1641815590000|2022-01-10 11:53:10|34412.23|34412.23|34412.23|34412.23|34412.23|34412.23|34412.23|34412.23|0
1641815600000|2022-01-10 11:53:20|34409.43|34409.43|34412.23|34412.23|34412.23|34412.23|34409.43|34409.43|0
1641815620000|2022-01-10 11:53:40|34417.9|34417.9|34417.9|34417.9|34417.9|34417.9|34417.9|34417.9|0
1641815650000|2022-01-10 11:54:10|34423.57|34423.57|34423.57|34423.57|34423.57|34423.57|34423.57|34423.57|0
1641815660000|2022-01-10 11:54:20|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|0
1641815680000|2022-01-10 11:54:40|34432.04|34432.04|34432.04|34432.04|34432.04|34432.04|34432.04|34432.04|0
1641815710000|2022-01-10 11:55:10|34434.84|34434.84|34446.12|34446.12|34451.73|34451.73|34434.84|34434.84|0
1641815720000|2022-01-10 11:55:20|34440.45|34440.45|34440.45|34440.45|34440.45|34440.45|34440.45|34440.45|0
1641815790000|2022-01-10 11:56:30|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|0
1641815800000|2022-01-10 11:56:40|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|0
1641815810000|2022-01-10 11:56:50|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|34451.79|0
1641815880000|2022-01-10 11:58:00|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|34446.12|0
1641815900000|2022-01-10 11:58:20|34440.45|34440.45|34434.79|34434.79|34440.45|34440.45|34434.79|34434.79|0
1641815910000|2022-01-10 11:58:30|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|34426.37|0
1641815930000|2022-01-10 11:58:50|34420.76|34420.76|34426.37|34426.37|34426.37|34426.37|34420.76|34420.76|0
1641815940000|2022-01-10 11:59:00|34439.45|34439.45|34452.52|34452.52|34452.52|34452.52|34439.45|34439.45|0
1641815970000|2022-01-10 11:59:30|34446.91|34446.91|34444.11|34444.11|34446.91|34446.91|34444.11|34444.11|0
1641816000000|2022-01-10 12:00:00|34449.77|34449.77|34455.44|34455.44|34455.44|34455.44|34449.77|34449.77|0
1641816130000|2022-01-10 12:02:10|34458.25|34458.25|34460.99|34460.99|34466.66|34466.66|34458.25|34458.25|0
1641816150000|2022-01-10 12:02:30|34458.19|34458.19|34452.52|34452.52|34458.19|34458.19|34452.52|34452.52|0
1641816280000|2022-01-10 12:04:40|34435.52|34435.52|34446.85|34446.85|34446.85|34446.85|34435.52|34435.52|0
1641816360000|2022-01-10 12:06:00|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|0
1641816390000|2022-01-10 12:06:30|34446.85|34446.85|34458.13|34458.13|34458.13|34458.13|34446.85|34446.85|0
1641816470000|2022-01-10 12:07:50|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|0
1641816540000|2022-01-10 12:09:00|34446.85|34446.85|34446.85|34446.85|34446.85|34446.85|34446.85|34446.85|0
1641816550000|2022-01-10 12:09:10|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|34452.52|0
1641816560000|2022-01-10 12:09:20|34465.59|34465.59|34465.59|34465.59|34465.59|34465.59|34465.59|34465.59|0
1641816580000|2022-01-10 12:09:40|34459.93|34459.93|34459.93|34459.93|34459.93|34459.93|34459.93|34459.93|0
1641816620000|2022-01-10 12:10:20|34448.59|34448.59|34448.59|34448.59|34448.59|34448.59|34448.59|34448.59|0
1641816670000|2022-01-10 12:11:10|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|0
1641816720000|2022-01-10 12:12:00|34437.25|34437.25|34437.25|34437.25|34437.25|34437.25|34437.25|34437.25|0
1641816820000|2022-01-10 12:13:40|34431.59|34431.59|34425.92|34425.92|34431.59|34431.59|34425.92|34425.92|0
1641816840000|2022-01-10 12:14:00|34399.77|34399.77|34367.95|34367.95|34399.77|34399.77|34367.95|34367.95|0
1641816860000|2022-01-10 12:14:20|34362.28|34362.28|34356.62|34356.62|34362.28|34362.28|34356.62|34356.62|0
1641816900000|2022-01-10 12:15:00|34350.95|34350.95|34350.95|34350.95|34350.95|34350.95|34350.95|34350.95|0
1641816910000|2022-01-10 12:15:10|34345.28|34345.28|34345.28|34345.28|34345.28|34345.28|34345.28|34345.28|0
1641816940000|2022-01-10 12:15:40|34350.95|34350.95|34345.28|34345.28|34356.62|34356.62|34345.28|34345.28|0
1641816960000|2022-01-10 12:16:00|34339.67|34339.67|34339.67|34339.67|34342.48|34342.48|34339.67|34339.67|0
1641816970000|2022-01-10 12:16:10|34345.34|34345.34|34350.95|34350.95|34350.95|34350.95|34345.34|34345.34|0
1641816980000|2022-01-10 12:16:20|34353.75|34353.75|34348.09|34348.09|34353.75|34353.75|34339.61|34339.61|0
1641817000000|2022-01-10 12:16:40|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|0
1641817010000|2022-01-10 12:16:50|34336.81|34336.81|34336.81|34336.81|34336.81|34336.81|34336.81|34336.81|0
1641817030000|2022-01-10 12:17:10|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|34342.48|0
1641817130000|2022-01-10 12:18:50|34345.28|34345.28|34348.09|34348.09|34348.09|34348.09|34345.28|34345.28|0
1641817140000|2022-01-10 12:19:00|34353.75|34353.75|34359.42|34359.42|34359.42|34359.42|34353.75|34353.75|0
1641817170000|2022-01-10 12:19:30|34365.09|34365.09|34370.76|34370.76|34370.76|34370.76|34365.09|34365.09|0
1641817190000|2022-01-10 12:19:50|34365.09|34365.09|34353.75|34353.75|34365.09|34365.09|34353.75|34353.75|0
1641817200000|2022-01-10 12:20:00|34340.68|34340.68|34348.09|34348.09|34353.75|34353.75|34340.68|34340.68|0
1641817270000|2022-01-10 12:21:10|34353.75|34353.75|34359.36|34359.36|34362.17|34362.17|34353.75|34353.75|0
1641817280000|2022-01-10 12:21:20|34362.17|34362.17|34364.97|34364.97|34364.97|34364.97|34362.17|34362.17|0
1641817330000|2022-01-10 12:22:10|34359.3|34359.3|34353.64|34353.64|34359.3|34359.3|34353.64|34353.64|0
1641817370000|2022-01-10 12:22:50|34327.49|34327.49|34281.59|34281.59|34327.49|34327.49|34278.78|34278.78|0
1641817420000|2022-01-10 12:23:40|34294.66|34294.66|34319.07|34319.07|34319.07|34319.07|34294.66|34294.66|0
1641817470000|2022-01-10 12:24:30|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|0
1641817590000|2022-01-10 12:26:30|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|0
1641817610000|2022-01-10 12:26:50|34313.46|34313.46|34313.46|34313.46|34313.46|34313.46|34313.46|34313.46|0
1641817620000|2022-01-10 12:27:00|34316.27|34316.27|34319.07|34319.07|34319.07|34319.07|34316.27|34316.27|0
1641817730000|2022-01-10 12:28:50|34330.41|34330.41|34330.41|34330.41|34330.41|34330.41|34330.41|34330.41|0
1641817750000|2022-01-10 12:29:10|34324.8|34324.8|34324.8|34324.8|34324.8|34324.8|34324.8|34324.8|0
1641817760000|2022-01-10 12:29:20|34321.99|34321.99|34319.19|34319.19|34321.99|34321.99|34319.19|34319.19|0
1641817790000|2022-01-10 12:29:50|34310.78|34310.78|34310.78|34310.78|34310.78|34310.78|34310.78|34310.78|0
1641817820000|2022-01-10 12:30:20|34307.97|34307.97|34307.97|34307.97|34307.97|34307.97|34307.97|34307.97|0
1641817870000|2022-01-10 12:31:10|34294.9|34294.9|34302.3|34302.3|34307.97|34307.97|34294.9|34294.9|0
1641817900000|2022-01-10 12:31:40|34296.64|34296.64|34290.97|34290.97|34296.64|34296.64|34290.97|34290.97|0
1641817920000|2022-01-10 12:32:00|34279.75|34279.75|34279.75|34279.75|34279.75|34279.75|34279.75|34279.75|0
1641817940000|2022-01-10 12:32:20|34253.6|34253.6|34240.52|34240.52|34279.75|34279.75|34240.52|34240.52|0
1641818050000|2022-01-10 12:34:10|34234.86|34234.86|34234.86|34234.86|34234.86|34234.86|34234.86|34234.86|0
1641818080000|2022-01-10 12:34:40|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|0
1641818100000|2022-01-10 12:35:00|34232.11|34232.11|34232.11|34232.11|34232.11|34232.11|34232.11|34232.11|0
1641818140000|2022-01-10 12:35:40|34237.78|34237.78|34237.78|34237.78|34237.78|34237.78|34237.78|34237.78|0
1641818180000|2022-01-10 12:36:20|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|0
1641818190000|2022-01-10 12:36:30|34251.86|34251.86|34254.67|34254.67|34254.67|34254.67|34251.86|34251.86|0
1641818200000|2022-01-10 12:36:40|34260.27|34260.27|34260.27|34260.27|34260.27|34260.27|34257.47|34257.47|0
1641818220000|2022-01-10 12:37:00|34254.61|34254.61|34254.61|34254.61|34254.61|34254.61|34254.61|34254.61|0
1641818230000|2022-01-10 12:37:10|34246.19|34246.19|34246.19|34246.19|34246.19|34246.19|34246.19|34246.19|0
1641818250000|2022-01-10 12:37:30|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|0
1641818270000|2022-01-10 12:37:50|34217.24|34217.24|34217.24|34217.24|34217.24|34217.24|34217.24|34217.24|0
1641818300000|2022-01-10 12:38:20|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|0
1641818320000|2022-01-10 12:38:40|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|0
1641818350000|2022-01-10 12:39:10|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|34204.16|0
1641818370000|2022-01-10 12:39:30|34191.09|34191.09|34191.09|34191.09|34191.09|34191.09|34191.09|34191.09|0
1641818380000|2022-01-10 12:39:40|34196.76|34196.76|34202.43|34202.43|34202.43|34202.43|34196.76|34196.76|0
1641818400000|2022-01-10 12:40:00|34208.09|34208.09|34208.09|34208.09|34208.09|34208.09|34208.09|34208.09|0
1641818410000|2022-01-10 12:40:10|34202.48|34202.48|34210.9|34210.9|34210.9|34210.9|34202.48|34202.48|0
1641818420000|2022-01-10 12:40:20|34219.31|34219.31|34216.51|34216.51|34219.31|34219.31|34216.51|34216.51|0
1641818450000|2022-01-10 12:40:50|34210.84|34210.84|34205.17|34205.17|34210.84|34210.84|34205.17|34205.17|0
1641818460000|2022-01-10 12:41:00|34199.5|34199.5|34251.8|34251.8|34251.8|34251.8|34199.5|34199.5|0
1641818480000|2022-01-10 12:41:20|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|0
1641818490000|2022-01-10 12:41:30|34240.58|34240.58|34240.58|34240.58|34240.58|34240.58|34240.58|34240.58|0
1641818520000|2022-01-10 12:42:00|34243.39|34243.39|34246.19|34246.19|34246.19|34246.19|34243.39|34243.39|0
1641818560000|2022-01-10 12:42:40|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|34240.52|0
1641818600000|2022-01-10 12:43:20|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|0
1641818640000|2022-01-10 12:44:00|34246.25|34246.25|34220.1|34220.1|34246.25|34246.25|34220.1|34220.1|0
1641818770000|2022-01-10 12:46:10|34233.18|34233.18|34233.18|34233.18|34233.18|34233.18|34230.37|34230.37|0
1641818780000|2022-01-10 12:46:20|34230.37|34230.37|34230.37|34230.37|34230.37|34230.37|34230.37|34230.37|0
1641818810000|2022-01-10 12:46:50|34224.7|34224.7|34224.7|34224.7|34224.7|34224.7|34224.7|34224.7|0
1641818880000|2022-01-10 12:48:00|34221.9|34221.9|34221.9|34221.9|34221.9|34221.9|34221.9|34221.9|0
1641818960000|2022-01-10 12:49:20|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|0
1641819000000|2022-01-10 12:50:00|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|0
1641819040000|2022-01-10 12:50:40|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|0
1641819050000|2022-01-10 12:50:50|34214.49|34214.49|34220.1|34220.1|34220.1|34220.1|34214.49|34214.49|0
1641819070000|2022-01-10 12:51:10|34211.69|34211.69|34220.1|34220.1|34220.1|34220.1|34208.88|34208.88|0
1641819080000|2022-01-10 12:51:20|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|0
1641819090000|2022-01-10 12:51:30|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|0
1641819100000|2022-01-10 12:51:40|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|0
1641819110000|2022-01-10 12:51:50|34197.43|34197.43|34197.43|34197.43|34197.43|34197.43|34197.43|34197.43|0
1641819120000|2022-01-10 12:52:00|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|0
1641819130000|2022-01-10 12:52:10|34216.17|34216.17|34216.17|34216.17|34216.17|34216.17|34216.17|34216.17|0
1641819150000|2022-01-10 12:52:30|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|34203.1|0
1641819160000|2022-01-10 12:52:40|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|0
1641819200000|2022-01-10 12:53:20|34205.96|34205.96|34205.96|34205.96|34205.96|34205.96|34205.96|34205.96|0
1641819250000|2022-01-10 12:54:10|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|0
1641819260000|2022-01-10 12:54:20|34203.16|34203.16|34203.16|34203.16|34203.16|34203.16|34203.16|34203.16|0
1641819270000|2022-01-10 12:54:30|34190.08|34190.08|34190.08|34190.08|34190.08|34190.08|34190.08|34190.08|0
1641819310000|2022-01-10 12:55:10|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|0
1641819320000|2022-01-10 12:55:20|34178.75|34178.75|34178.75|34178.75|34184.41|34184.41|34178.75|34178.75|0
1641819420000|2022-01-10 12:57:00|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|34184.41|0
1641819430000|2022-01-10 12:57:10|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|0
1641819440000|2022-01-10 12:57:20|34165.67|34165.67|34160|34160|34165.67|34165.67|34160|34160|0
1641819460000|2022-01-10 12:57:40|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|0
1641819490000|2022-01-10 12:58:10|34162.81|34162.81|34162.81|34162.81|34162.81|34162.81|34162.81|34162.81|0
1641819500000|2022-01-10 12:58:20|34160|34160|34162.81|34162.81|34162.81|34162.81|34160|34160|0
1641819560000|2022-01-10 12:59:20|34157.2|34157.2|34168.53|34168.53|34168.53|34168.53|34157.2|34157.2|0
1641819570000|2022-01-10 12:59:30|34171.34|34171.34|34161.07|34161.07|34171.34|34171.34|34158.26|34158.26|0
1641819580000|2022-01-10 12:59:40|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|0
1641819600000|2022-01-10 13:00:00|34155.46|34155.46|34152.66|34152.66|34155.46|34155.46|34152.66|34152.66|0
1641819630000|2022-01-10 13:00:30|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|34147.05|34147.05|0
1641819670000|2022-01-10 13:01:10|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|0
1641819710000|2022-01-10 13:01:50|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|0
1641819730000|2022-01-10 13:02:10|34135.71|34135.71|34135.71|34135.71|34135.71|34135.71|34135.71|34135.71|0
1641819750000|2022-01-10 13:02:30|34141.32|34141.32|34141.32|34141.32|34141.32|34141.32|34141.32|34141.32|0
1641819780000|2022-01-10 13:03:00|34135.71|34135.71|34122.64|34122.64|34135.71|34135.71|34122.64|34122.64|0
1641819790000|2022-01-10 13:03:10|34109.56|34109.56|34109.56|34109.56|34109.56|34109.56|34109.56|34109.56|0
1641819800000|2022-01-10 13:03:20|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|0
1641819890000|2022-01-10 13:04:50|34117.98|34117.98|34117.98|34117.98|34123.58|34123.58|34117.98|34117.98|0
1641819900000|2022-01-10 13:05:00|34115.17|34115.17|34117.98|34117.98|34117.98|34117.98|34115.17|34115.17|0
1641819910000|2022-01-10 13:05:10|34112.31|34112.31|34112.31|34112.31|34112.31|34112.31|34112.31|34112.31|0
1641819920000|2022-01-10 13:05:20|34106.64|34106.64|34089.64|34089.64|34106.64|34106.64|34089.64|34089.64|0
1641819930000|2022-01-10 13:05:30|34095.3|34095.3|34078.47|34078.47|34095.3|34095.3|34078.47|34078.47|0
1641819970000|2022-01-10 13:06:10|34084.14|34084.14|34101.09|34101.09|34101.09|34101.09|34084.14|34084.14|0
1641819980000|2022-01-10 13:06:20|34103.89|34103.89|34103.89|34103.89|34103.89|34103.89|34103.89|34103.89|0
1641820000000|2022-01-10 13:06:40|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|0
1641820020000|2022-01-10 13:07:00|34122.64|34122.64|34128.3|34128.3|34128.3|34128.3|34122.64|34122.64|0
1641820120000|2022-01-10 13:08:40|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|0
1641820210000|2022-01-10 13:10:10|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|34147.05|0
1641820230000|2022-01-10 13:10:30|34141.44|34141.44|34141.44|34141.44|34141.44|34141.44|34138.63|34138.63|0
1641820290000|2022-01-10 13:11:30|34135.83|34135.83|34135.83|34135.83|34135.83|34135.83|34135.83|34135.83|0
1641820300000|2022-01-10 13:11:40|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|0
1641820350000|2022-01-10 13:12:30|34104.01|34104.01|34104.01|34104.01|34104.01|34104.01|34104.01|34104.01|0
1641820370000|2022-01-10 13:12:50|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|34109.68|0
1641820380000|2022-01-10 13:13:00|34106.87|34106.87|34106.87|34106.87|34106.87|34106.87|34106.87|34106.87|0
1641820400000|2022-01-10 13:13:20|34112.54|34112.54|34123.76|34123.76|34123.76|34123.76|34112.54|34112.54|0
1641820410000|2022-01-10 13:13:30|34120.96|34120.96|34123.76|34123.76|34123.76|34123.76|34120.96|34120.96|0
1641820450000|2022-01-10 13:14:10|34129.43|34129.43|34135.1|34135.1|34135.1|34135.1|34129.43|34129.43|0
1641820470000|2022-01-10 13:14:30|34126.68|34126.68|34126.68|34126.68|34126.68|34126.68|34126.68|34126.68|0
1641820530000|2022-01-10 13:15:30|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|0
1641820540000|2022-01-10 13:15:40|34121.07|34121.07|34121.07|34121.07|34121.07|34121.07|34121.07|34121.07|0
1641820560000|2022-01-10 13:16:00|34126.74|34126.74|34126.74|34126.74|34126.74|34126.74|34126.74|34126.74|0
1641820570000|2022-01-10 13:16:10|34135.15|34135.15|34135.15|34135.15|34135.15|34135.15|34135.15|34135.15|0
1641820610000|2022-01-10 13:16:50|34132.35|34132.35|34132.35|34132.35|34132.35|34132.35|34132.35|34132.35|0
1641820620000|2022-01-10 13:17:00|34129.54|34129.54|34123.88|34123.88|34129.54|34129.54|34123.88|34123.88|0
1641820630000|2022-01-10 13:17:10|34150.03|34150.03|34163.1|34163.1|34163.1|34163.1|34150.03|34150.03|0
1641820670000|2022-01-10 13:17:50|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|0
1641820680000|2022-01-10 13:18:00|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|0
1641820700000|2022-01-10 13:18:20|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|0
1641820740000|2022-01-10 13:19:00|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|0
1641820760000|2022-01-10 13:19:20|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|34168.77|0
1641820800000|2022-01-10 13:20:00|34163.1|34163.1|34151.82|34151.82|34163.1|34163.1|34146.21|34146.21|0
1641820810000|2022-01-10 13:20:10|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|0
1641820830000|2022-01-10 13:20:30|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|0
1641820840000|2022-01-10 13:20:40|34160.35|34160.35|34160.35|34160.35|34160.35|34160.35|34160.35|34160.35|0
1641820860000|2022-01-10 13:21:00|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|0
1641820890000|2022-01-10 13:21:30|34168.89|34168.89|34160.47|34160.47|34171.69|34171.69|34160.47|34160.47|0
1641820910000|2022-01-10 13:21:50|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|0
1641820950000|2022-01-10 13:22:30|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|0
1641820970000|2022-01-10 13:22:50|34154.8|34154.8|34154.8|34154.8|34154.8|34154.8|34154.8|34154.8|0
1641821000000|2022-01-10 13:23:20|34149.19|34149.19|34149.19|34149.19|34149.19|34149.19|34149.19|34149.19|0
1641821010000|2022-01-10 13:23:30|34152|34152|34143.47|34143.47|34154.8|34154.8|34143.47|34143.47|0
1641821020000|2022-01-10 13:23:40|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1641821030000|2022-01-10 13:23:50|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|0
1641821040000|2022-01-10 13:24:00|34135.05|34135.05|34135.05|34135.05|34135.05|34135.05|34135.05|34135.05|0
1641821100000|2022-01-10 13:25:00|34132.25|34132.25|34135.05|34135.05|34137.86|34137.86|34132.25|34132.25|0
1641821110000|2022-01-10 13:25:10|34129.44|34129.44|34112.61|34112.61|34129.44|34129.44|34107|34107|0
1641821120000|2022-01-10 13:25:20|34115.42|34115.42|34118.22|34118.22|34118.22|34118.22|34115.42|34115.42|0
1641821140000|2022-01-10 13:25:40|34115.42|34115.42|34118.22|34118.22|34118.22|34118.22|34112.61|34112.61|0
1641821150000|2022-01-10 13:25:50|34123.89|34123.89|34123.89|34123.89|34123.89|34123.89|34123.89|34123.89|0
1641821190000|2022-01-10 13:26:30|34121.09|34121.09|34123.89|34123.89|34123.89|34123.89|34121.09|34121.09|0
1641821200000|2022-01-10 13:26:40|34126.7|34126.7|34132.36|34132.36|34132.36|34132.36|34126.7|34126.7|0
1641821230000|2022-01-10 13:27:10|34126.7|34126.7|34126.7|34126.7|34126.7|34126.7|34126.7|34126.7|0
1641821310000|2022-01-10 13:28:30|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|0
1641821320000|2022-01-10 13:28:40|34135.11|34135.11|34126.7|34126.7|34135.11|34135.11|34126.7|34126.7|0
1641821330000|2022-01-10 13:28:50|34121.09|34121.09|34112.67|34112.67|34121.09|34121.09|34112.67|34112.67|0
1641821360000|2022-01-10 13:29:20|34118.34|34118.34|34118.34|34118.34|34118.34|34118.34|34118.34|34118.34|0
1641821370000|2022-01-10 13:29:30|34123.95|34123.95|34126.76|34126.76|34129.56|34129.56|34123.95|34123.95|0
1641821410000|2022-01-10 13:30:10|34132.42|34132.42|34126.76|34126.76|34132.42|34132.42|34126.76|34126.76|0
1641821420000|2022-01-10 13:30:20|34118.34|34118.34|34112.73|34112.73|34123.95|34123.95|34112.73|34112.73|0
1641821430000|2022-01-10 13:30:30|34107.06|34107.06|34107.06|34107.06|34107.06|34107.06|34107.06|34107.06|0
1641821440000|2022-01-10 13:30:40|34109.87|34109.87|34115.48|34115.48|34115.48|34115.48|34109.87|34109.87|0
1641821490000|2022-01-10 13:31:30|34109.81|34109.81|34098.59|34098.59|34109.81|34109.81|34098.59|34098.59|0
1641821500000|2022-01-10 13:31:40|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|0
1641821510000|2022-01-10 13:31:50|34084.51|34084.51|34081.7|34081.7|34084.51|34084.51|34081.7|34081.7|0
1641821520000|2022-01-10 13:32:00|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|0
1641821530000|2022-01-10 13:32:10|34084.45|34084.45|34087.25|34087.25|34090.06|34090.06|34084.45|34084.45|0
1641821540000|2022-01-10 13:32:20|34090.06|34090.06|34075.98|34075.98|34090.06|34090.06|34075.98|34075.98|0
1641821550000|2022-01-10 13:32:30|34084.39|34084.39|34087.2|34087.2|34087.2|34087.2|34084.39|34084.39|0
1641821590000|2022-01-10 13:33:10|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|0
1641821600000|2022-01-10 13:33:20|34078.72|34078.72|34078.72|34078.72|34078.72|34078.72|34078.72|34078.72|0
1641821620000|2022-01-10 13:33:40|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|0
1641821660000|2022-01-10 13:34:20|34087.2|34087.2|34092.86|34092.86|34092.86|34092.86|34087.2|34087.2|0
1641821670000|2022-01-10 13:34:30|34098.53|34098.53|34104.2|34104.2|34104.2|34104.2|34098.53|34098.53|0
1641821680000|2022-01-10 13:34:40|34098.53|34098.53|34092.86|34092.86|34098.53|34098.53|34092.86|34092.86|0
1641821700000|2022-01-10 13:35:00|34090.06|34090.06|34092.86|34092.86|34092.86|34092.86|34087.25|34087.25|0
1641821720000|2022-01-10 13:35:20|34087.25|34087.25|34075.92|34075.92|34087.25|34087.25|34075.92|34075.92|0
1641821730000|2022-01-10 13:35:30|34081.53|34081.53|34073.06|34073.06|34081.53|34081.53|34073.06|34073.06|0
1641821740000|2022-01-10 13:35:40|34075.86|34075.86|34078.66|34078.66|34078.66|34078.66|34075.86|34075.86|0
1641821750000|2022-01-10 13:35:50|34073.06|34073.06|34075.86|34075.86|34075.86|34075.86|34073.06|34073.06|0
1641821760000|2022-01-10 13:36:00|34062.79|34062.79|34075.86|34075.86|34075.86|34075.86|34062.79|34062.79|0
1641821800000|2022-01-10 13:36:40|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|34081.53|0
1641821860000|2022-01-10 13:37:40|34087.2|34087.2|34087.2|34087.2|34087.2|34087.2|34074.12|34074.12|0
1641821890000|2022-01-10 13:38:10|34090|34090|34087.2|34087.2|34090|34090|34087.2|34087.2|0
1641821900000|2022-01-10 13:38:20|34084.39|34084.39|34098.53|34098.53|34098.53|34098.53|34084.39|34084.39|0
1641821910000|2022-01-10 13:38:30|34101.34|34101.34|34101.34|34101.34|34101.34|34101.34|34101.34|34101.34|0
1641821930000|2022-01-10 13:38:50|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|0
1641821940000|2022-01-10 13:39:00|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|34090.12|0
1641821960000|2022-01-10 13:39:20|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|0
1641821970000|2022-01-10 13:39:30|34101.34|34101.34|34098.53|34098.53|34101.34|34101.34|34087.31|34087.31|0
1641821980000|2022-01-10 13:39:40|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|34095.73|0
1641822000000|2022-01-10 13:40:00|34090.12|34090.12|34095.73|34095.73|34095.73|34095.73|34090.12|34090.12|0
1641822050000|2022-01-10 13:40:50|34090.12|34090.12|34087.31|34087.31|34090.12|34090.12|34087.31|34087.31|0
1641822070000|2022-01-10 13:41:10|34074.24|34074.24|34079.85|34079.85|34079.85|34079.85|34074.24|34074.24|0
1641822080000|2022-01-10 13:41:20|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|0
1641822090000|2022-01-10 13:41:30|34087.25|34087.25|34087.25|34087.25|34087.25|34087.25|34087.25|34087.25|0
1641822100000|2022-01-10 13:41:40|34092.92|34092.92|34095.73|34095.73|34095.73|34095.73|34092.92|34092.92|0
1641822110000|2022-01-10 13:41:50|34092.92|34092.92|34095.73|34095.73|34095.73|34095.73|34092.92|34092.92|0
1641822120000|2022-01-10 13:42:00|34090.12|34090.12|34084.45|34084.45|34090.12|34090.12|34084.45|34084.45|0
1641822130000|2022-01-10 13:42:10|34090.06|34090.06|34090.06|34090.06|34090.06|34090.06|34090.06|34090.06|0
1641822210000|2022-01-10 13:43:30|34087.25|34087.25|34075.92|34075.92|34087.25|34087.25|34073.11|34073.11|0
1641822240000|2022-01-10 13:44:00|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|0
1641822260000|2022-01-10 13:44:20|34075.98|34075.98|34073.17|34073.17|34075.98|34075.98|34073.17|34073.17|0
1641822270000|2022-01-10 13:44:30|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|0
1641822300000|2022-01-10 13:45:00|34070.37|34070.37|34070.37|34070.37|34070.37|34070.37|34067.56|34067.56|0
1641822320000|2022-01-10 13:45:20|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|34067.56|0
1641822330000|2022-01-10 13:45:30|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|0
1641822340000|2022-01-10 13:45:40|34056.34|34056.34|34056.34|34056.34|34056.34|34056.34|34056.34|34056.34|0
1641822360000|2022-01-10 13:46:00|34050.73|34050.73|34047.93|34047.93|34053.54|34053.54|34047.93|34047.93|0
1641822370000|2022-01-10 13:46:10|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|34053.54|0
1641822380000|2022-01-10 13:46:20|34050.73|34050.73|34050.73|34050.73|34050.73|34050.73|34050.73|34050.73|0
1641822390000|2022-01-10 13:46:30|34037.66|34037.66|34036.65|34036.65|34050.73|34050.73|34036.65|34036.65|0
1641822400000|2022-01-10 13:46:40|34039.46|34039.46|34045.07|34045.07|34045.07|34045.07|34036.65|34036.65|0
1641822410000|2022-01-10 13:46:50|34047.87|34047.87|34047.87|34047.87|34047.87|34047.87|34047.87|34047.87|0
1641822440000|2022-01-10 13:47:20|34042.2|34042.2|34042.2|34042.2|34042.2|34042.2|34042.2|34042.2|0
1641822470000|2022-01-10 13:47:50|34039.4|34039.4|34042.2|34042.2|34042.2|34042.2|34039.4|34039.4|0
1641822480000|2022-01-10 13:48:00|34039.4|34039.4|34042.2|34042.2|34042.2|34042.2|34039.4|34039.4|0
1641822490000|2022-01-10 13:48:10|34055.28|34055.28|34055.28|34055.28|34055.28|34055.28|34055.28|34055.28|0
1641822510000|2022-01-10 13:48:30|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|0
1641822520000|2022-01-10 13:48:40|34046.86|34046.86|34032.72|34032.72|34046.86|34046.86|34032.72|34032.72|0
1641822530000|2022-01-10 13:48:50|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|0
1641822550000|2022-01-10 13:49:10|34046.86|34046.86|34041.25|34041.25|34046.86|34046.86|34041.25|34041.25|0
1641822590000|2022-01-10 13:49:50|34046.86|34046.86|34049.67|34049.67|34049.67|34049.67|34046.86|34046.86|0
1641822600000|2022-01-10 13:50:00|34046.86|34046.86|34046.86|34046.86|34046.86|34046.86|34046.86|34046.86|0
1641822610000|2022-01-10 13:50:10|34049.67|34049.67|34055.34|34055.34|34061|34061|34049.67|34049.67|0
1641822620000|2022-01-10 13:50:20|34068.41|34068.41|34068.41|34068.41|34068.41|34068.41|34068.41|34068.41|0
1641822640000|2022-01-10 13:50:40|34074.08|34074.08|34079.75|34079.75|34079.75|34079.75|34074.08|34074.08|0
1641822650000|2022-01-10 13:50:50|34091.08|34091.08|34091.08|34091.08|34091.08|34091.08|34091.08|34091.08|0
1641822670000|2022-01-10 13:51:10|34096.69|34096.69|34096.69|34096.69|34096.69|34096.69|34091.08|34091.08|0
1641822700000|2022-01-10 13:51:40|34088.28|34088.28|34088.28|34088.28|34093.89|34093.89|34088.28|34088.28|0
1641822710000|2022-01-10 13:51:50|34093.95|34093.95|34091.14|34091.14|34093.95|34093.95|34091.14|34091.14|0
1641822720000|2022-01-10 13:52:00|34088.34|34088.34|34075.26|34075.26|34091.14|34091.14|34075.26|34075.26|0
1641822740000|2022-01-10 13:52:20|34072.46|34072.46|34072.46|34072.46|34072.46|34072.46|34072.46|34072.46|0
1641822780000|2022-01-10 13:53:00|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|0
1641822790000|2022-01-10 13:53:10|34069.65|34069.65|34069.65|34069.65|34069.65|34069.65|34069.65|34069.65|0
1641822810000|2022-01-10 13:53:30|34072.46|34072.46|34069.65|34069.65|34072.46|34072.46|34069.65|34069.65|0
1641822820000|2022-01-10 13:53:40|34063.98|34063.98|34058.32|34058.32|34063.98|34063.98|34058.32|34058.32|0
1641822840000|2022-01-10 13:54:00|34046.98|34046.98|34046.98|34046.98|34046.98|34046.98|34046.98|34046.98|0
1641822860000|2022-01-10 13:54:20|34041.31|34041.31|34041.31|34041.31|34041.31|34041.31|34041.31|34041.31|0
1641822880000|2022-01-10 13:54:40|34035.7|34035.7|34035.7|34035.7|34035.7|34035.7|34035.7|34035.7|0
1641822890000|2022-01-10 13:54:50|34038.51|34038.51|34041.31|34041.31|34041.31|34041.31|34038.51|34038.51|0
1641822900000|2022-01-10 13:55:00|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|0
1641822910000|2022-01-10 13:55:10|34052.53|34052.53|34058.14|34058.14|34058.14|34058.14|34052.53|34052.53|0
1641822940000|2022-01-10 13:55:40|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|34055.34|0
1641822950000|2022-01-10 13:55:50|34049.73|34049.73|34046.92|34046.92|34049.73|34049.73|34046.92|34046.92|0
1641823000000|2022-01-10 13:56:40|34052.59|34052.59|34038.57|34038.57|34052.59|34052.59|34038.57|34038.57|0
1641823010000|2022-01-10 13:56:50|34041.37|34041.37|34052.65|34052.65|34052.65|34052.65|34041.37|34041.37|0
1641823030000|2022-01-10 13:57:10|34049.84|34049.84|34049.84|34049.84|34049.84|34049.84|34049.84|34049.84|0
1641823060000|2022-01-10 13:57:40|34047.04|34047.04|34047.04|34047.04|34047.04|34047.04|34047.04|34047.04|0
1641823070000|2022-01-10 13:57:50|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|0
1641823090000|2022-01-10 13:58:10|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|0
1641823130000|2022-01-10 13:58:50|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|0
1641823140000|2022-01-10 13:59:00|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|34028.3|0
1641823150000|2022-01-10 13:59:10|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|0
1641823200000|2022-01-10 14:00:00|34009.61|34009.61|34009.61|34009.61|34009.61|34009.61|34009.61|34009.61|0
1641823210000|2022-01-10 14:00:10|34006.81|34006.81|34006.81|34006.81|34006.81|34006.81|34006.81|34006.81|0
1641823220000|2022-01-10 14:00:20|34009.61|34009.61|34015.22|34015.22|34015.22|34015.22|34009.61|34009.61|0
1641823230000|2022-01-10 14:00:30|34020.83|34020.83|34020.83|34020.83|34020.83|34020.83|34020.83|34020.83|0
1641823240000|2022-01-10 14:00:40|34023.64|34023.64|34026.44|34026.44|34026.44|34026.44|34023.64|34023.64|0
1641823270000|2022-01-10 14:01:10|34032.11|34032.11|34032.11|34032.11|34032.11|34032.11|34032.11|34032.11|0
1641823280000|2022-01-10 14:01:20|34034.91|34034.91|34032.11|34032.11|34034.91|34034.91|34032.11|34032.11|0
1641823300000|2022-01-10 14:01:40|34037.78|34037.78|34037.78|34037.78|34037.78|34037.78|34037.78|34037.78|0
1641823320000|2022-01-10 14:02:00|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|0
1641823340000|2022-01-10 14:02:20|34051.92|34051.92|34046.25|34046.25|34051.92|34051.92|34046.25|34046.25|0
1641823350000|2022-01-10 14:02:30|34043.44|34043.44|34043.44|34043.44|34043.44|34043.44|34043.44|34043.44|0
1641823360000|2022-01-10 14:02:40|34049.05|34049.05|34049.05|34049.05|34049.05|34049.05|34049.05|34049.05|0
1641823380000|2022-01-10 14:03:00|34046.25|34046.25|34054.66|34054.66|34054.66|34054.66|34046.25|34046.25|0
1641823390000|2022-01-10 14:03:10|34060.27|34060.27|34060.27|34060.27|34060.27|34060.27|34060.27|34060.27|0
1641823420000|2022-01-10 14:03:40|34063.08|34063.08|34063.08|34063.08|34063.08|34063.08|34063.08|34063.08|0
1641823440000|2022-01-10 14:04:00|34057.47|34057.47|34057.47|34057.47|34057.47|34057.47|34057.47|34057.47|0
1641823450000|2022-01-10 14:04:10|34060.27|34060.27|34063.08|34063.08|34063.08|34063.08|34060.27|34060.27|0
1641823470000|2022-01-10 14:04:30|34065.88|34065.88|34060.21|34060.21|34065.88|34065.88|34060.21|34060.21|0
1641823500000|2022-01-10 14:05:00|34063.02|34063.02|34001.12|34001.12|34063.02|34063.02|34001.12|34001.12|0
1641823510000|2022-01-10 14:05:10|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|34001.12|34001.12|0
1641823520000|2022-01-10 14:05:20|34001.12|34001.12|34001.12|34001.12|34001.12|34001.12|34001.12|34001.12|0
1641823530000|2022-01-10 14:05:30|34006.73|34006.73|34009.54|34009.54|34009.54|34009.54|34006.73|34006.73|0
1641823550000|2022-01-10 14:05:50|34012.34|34012.34|34012.34|34012.34|34012.34|34012.34|34012.34|34012.34|0
1641823560000|2022-01-10 14:06:00|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|0
1641823580000|2022-01-10 14:06:20|34006.73|34006.73|34001.12|34001.12|34006.73|34006.73|34001.12|34001.12|0
1641823590000|2022-01-10 14:06:30|34003.93|34003.93|34001.12|34001.12|34003.93|34003.93|34001.12|34001.12|0
1641823600000|2022-01-10 14:06:40|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|0
1641823650000|2022-01-10 14:07:30|34012.34|34012.34|34023.68|34023.68|34023.68|34023.68|34012.34|34012.34|0
1641823690000|2022-01-10 14:08:10|34029.29|34029.29|34029.29|34029.29|34029.29|34029.29|34029.29|34029.29|0
1641823710000|2022-01-10 14:08:30|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|0
1641823720000|2022-01-10 14:08:40|34023.68|34023.68|34023.68|34023.68|34023.68|34023.68|34023.68|34023.68|0
1641823730000|2022-01-10 14:08:50|34032.09|34032.09|34029.29|34029.29|34032.09|34032.09|34029.29|34029.29|0
1641823740000|2022-01-10 14:09:00|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|34032.09|0
1641823770000|2022-01-10 14:09:30|34023.68|34023.68|34023.74|34023.74|34029.35|34029.35|34023.68|34023.68|0
1641823780000|2022-01-10 14:09:40|34018.13|34018.13|34015.32|34015.32|34018.13|34018.13|34015.32|34015.32|0
1641823790000|2022-01-10 14:09:50|34012.52|34012.52|34004.1|34004.1|34012.52|34012.52|34004.1|34004.1|0
1641823800000|2022-01-10 14:10:00|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|0
1641823810000|2022-01-10 14:10:10|34006.91|34006.91|34006.91|34006.91|34006.91|34006.91|33998.49|33998.49|0
1641823820000|2022-01-10 14:10:20|34012.52|34012.52|34015.32|34015.32|34015.32|34015.32|34012.52|34012.52|0
1641823830000|2022-01-10 14:10:30|34018.13|34018.13|34020.93|34020.93|34020.93|34020.93|34018.13|34018.13|0
1641823840000|2022-01-10 14:10:40|34026.54|34026.54|34029.35|34029.35|34029.35|34029.35|34026.54|34026.54|0
1641823850000|2022-01-10 14:10:50|34026.54|34026.54|34026.54|34026.54|34026.54|34026.54|34026.54|34026.54|0
1641823860000|2022-01-10 14:11:00|34029.35|34029.35|34029.35|34029.35|34029.35|34029.35|34029.35|34029.35|0
1641823870000|2022-01-10 14:11:10|34016.27|34016.27|34016.27|34016.27|34016.27|34016.27|34016.27|34016.27|0
1641823920000|2022-01-10 14:12:00|34019.08|34019.08|34036.08|34036.08|34036.08|34036.08|34019.08|34019.08|0
1641823950000|2022-01-10 14:12:30|34009.93|34009.93|34009.93|34009.93|34009.93|34009.93|34009.93|34009.93|0
1641823970000|2022-01-10 14:12:50|34012.74|34012.74|34012.74|34012.74|34012.74|34012.74|34012.74|34012.74|0
1641823990000|2022-01-10 14:13:10|33999.66|33999.66|33986.59|33986.59|33999.66|33999.66|33986.59|33986.59|0
1641824000000|2022-01-10 14:13:20|33992.26|33992.26|33992.26|33992.26|33992.26|33992.26|33992.26|33992.26|0
1641824010000|2022-01-10 14:13:30|33980.92|33980.92|33975.25|33975.25|33980.92|33980.92|33975.25|33975.25|0
1641824020000|2022-01-10 14:13:40|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|0
1641824030000|2022-01-10 14:13:50|33975.25|33975.25|33969.58|33969.58|33975.25|33975.25|33969.58|33969.58|0
1641824050000|2022-01-10 14:14:10|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|0
1641824060000|2022-01-10 14:14:20|33959.31|33959.31|33959.31|33959.31|33959.31|33959.31|33959.31|33959.31|0
1641824080000|2022-01-10 14:14:40|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|0
1641824100000|2022-01-10 14:15:00|33956.45|33956.45|33953.65|33953.65|33956.45|33956.45|33948.04|33948.04|0
1641824130000|2022-01-10 14:15:30|33948.04|33948.04|33953.65|33953.65|33953.65|33953.65|33948.04|33948.04|0
1641824150000|2022-01-10 14:15:50|33945.23|33945.23|33928.4|33928.4|33945.23|33945.23|33928.4|33928.4|0
1641824160000|2022-01-10 14:16:00|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|0
1641824190000|2022-01-10 14:16:30|33931.21|33931.21|33931.21|33931.21|33931.21|33931.21|33931.21|33931.21|0
1641824240000|2022-01-10 14:17:20|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|0
1641824250000|2022-01-10 14:17:30|33945.23|33945.23|33945.23|33945.23|33945.23|33945.23|33945.23|33945.23|0
1641824260000|2022-01-10 14:17:40|33942.43|33942.43|33945.23|33945.23|33945.23|33945.23|33942.43|33942.43|0
1641824280000|2022-01-10 14:18:00|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|0
1641824320000|2022-01-10 14:18:40|33945.23|33945.23|33942.43|33942.43|33956.51|33956.51|33942.43|33942.43|0
1641824330000|2022-01-10 14:18:50|33936.76|33936.76|33936.76|33936.76|33936.76|33936.76|33936.76|33936.76|0
1641824340000|2022-01-10 14:19:00|33919.93|33919.93|33925.54|33925.54|33925.54|33925.54|33919.93|33919.93|0
1641824360000|2022-01-10 14:19:20|33928.34|33928.34|33928.34|33928.34|33928.34|33928.34|33928.34|33928.34|0
1641824370000|2022-01-10 14:19:30|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|33934.01|0
1641824380000|2022-01-10 14:19:40|33936.82|33936.82|33936.82|33936.82|33936.82|33936.82|33936.82|33936.82|0
1641824390000|2022-01-10 14:19:50|33942.43|33942.43|33942.43|33942.43|33942.43|33942.43|33942.43|33942.43|0
1641824400000|2022-01-10 14:20:00|33948.04|33948.04|33948.04|33948.04|33948.04|33948.04|33948.04|33948.04|0
1641824410000|2022-01-10 14:20:10|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|0
1641824420000|2022-01-10 14:20:20|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|0
1641824430000|2022-01-10 14:20:30|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|0
1641824480000|2022-01-10 14:21:20|33932.16|33932.16|33932.16|33932.16|33932.16|33932.16|33929.35|33929.35|0
1641824490000|2022-01-10 14:21:30|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|33937.77|0
1641824510000|2022-01-10 14:21:50|33932.16|33932.16|33932.16|33932.16|33932.16|33932.16|33932.16|33932.16|0
1641824520000|2022-01-10 14:22:00|33929.35|33929.35|33926.55|33926.55|33934.96|33934.96|33926.55|33926.55|0
1641824530000|2022-01-10 14:22:10|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|0
1641824550000|2022-01-10 14:22:30|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|33940.57|0
1641824570000|2022-01-10 14:22:50|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|0
1641824580000|2022-01-10 14:23:00|33932.1|33932.1|33932.1|33932.1|33932.1|33932.1|33932.1|33932.1|0
1641824590000|2022-01-10 14:23:10|33926.43|33926.43|33929.24|33929.24|33929.24|33929.24|33926.43|33926.43|0
1641824610000|2022-01-10 14:23:30|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|0
1641824640000|2022-01-10 14:24:00|33910.55|33910.55|33910.55|33910.55|33918.97|33918.97|33910.55|33910.55|0
1641824650000|2022-01-10 14:24:10|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|0
1641824690000|2022-01-10 14:24:50|33910.49|33910.49|33910.49|33910.49|33910.49|33910.49|33910.49|33910.49|0
1641824730000|2022-01-10 14:25:30|33904.88|33904.88|33904.88|33904.88|33913.3|33913.3|33904.88|33904.88|0
1641824740000|2022-01-10 14:25:40|33910.49|33910.49|33904.83|33904.83|33910.49|33910.49|33904.83|33904.83|0
1641824780000|2022-01-10 14:26:20|33896.41|33896.41|33890.8|33890.8|33896.41|33896.41|33890.8|33890.8|0
1641824790000|2022-01-10 14:26:30|33888|33888|33888|33888|33893.61|33893.61|33888|33888|0
1641824810000|2022-01-10 14:26:50|33893.61|33893.61|33893.61|33893.61|33893.61|33893.61|33893.61|33893.61|0
1641824830000|2022-01-10 14:27:10|33896.41|33896.41|33896.41|33896.41|33896.41|33896.41|33896.41|33896.41|0
1641824840000|2022-01-10 14:27:20|33904.83|33904.83|33904.83|33904.83|33904.83|33904.83|33904.83|33904.83|0
1641824860000|2022-01-10 14:27:40|33930.97|33930.97|33930.97|33930.97|33930.97|33930.97|33930.97|33930.97|0
1641824910000|2022-01-10 14:28:30|33925.36|33925.36|33919.76|33919.76|33925.36|33925.36|33919.76|33919.76|0
1641824920000|2022-01-10 14:28:40|33922.56|33922.56|33922.56|33922.56|33922.56|33922.56|33922.56|33922.56|0
1641824930000|2022-01-10 14:28:50|33935.63|33935.63|33938.44|33938.44|33938.44|33938.44|33935.63|33935.63|0
1641824940000|2022-01-10 14:29:00|33932.77|33932.77|33932.77|33932.77|33932.77|33932.77|33932.77|33932.77|0
1641824950000|2022-01-10 14:29:10|33935.58|33935.58|33935.58|33935.58|33935.58|33935.58|33935.58|33935.58|0
1641825000000|2022-01-10 14:30:00|33929.97|33929.97|33955.38|33955.38|33955.38|33955.38|33929.97|33929.97|0
1641825010000|2022-01-10 14:30:10|33952.58|33952.58|33955.38|33955.38|33955.38|33955.38|33952.58|33952.58|0
1641825020000|2022-01-10 14:30:20|33968.46|33968.46|33968.46|33968.46|33968.46|33968.46|33962.85|33962.85|0
1641825030000|2022-01-10 14:30:30|33962.85|33962.85|33971.26|33971.26|33971.26|33971.26|33957.18|33957.18|0
1641825040000|2022-01-10 14:30:40|33974.07|33974.07|33976.87|33976.87|33976.87|33976.87|33971.26|33971.26|0
1641825050000|2022-01-10 14:30:50|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33965.6|33965.6|0
1641825060000|2022-01-10 14:31:00|33974.01|33974.01|33974.01|33974.01|33974.01|33974.01|33974.01|33974.01|0
1641825070000|2022-01-10 14:31:10|33971.21|33971.21|33974.01|33974.01|33974.01|33974.01|33968.4|33968.4|0
1641825080000|2022-01-10 14:31:20|33971.21|33971.21|33974.01|33974.01|33974.01|33974.01|33971.21|33971.21|0
1641825090000|2022-01-10 14:31:30|33968.34|33968.34|33962.67|33962.67|33968.34|33968.34|33954.26|33954.26|0
1641825110000|2022-01-10 14:31:50|33940|33940|33942.81|33942.81|33942.81|33942.81|33940|33940|0
1641825120000|2022-01-10 14:32:00|33940|33940|33928.67|33928.67|33940|33940|33928.67|33928.67|0
1641825130000|2022-01-10 14:32:10|33931.47|33931.47|33931.47|33931.47|33931.47|33931.47|33931.47|33931.47|0
1641825150000|2022-01-10 14:32:30|33923.06|33923.06|33928.67|33928.67|33928.67|33928.67|33923.06|33923.06|0
1641825160000|2022-01-10 14:32:40|33923|33923|33925.8|33925.8|33925.8|33925.8|33923|33923|0
1641825170000|2022-01-10 14:32:50|33931.47|33931.47|33928.67|33928.67|33931.47|33931.47|33928.67|33928.67|0
1641825190000|2022-01-10 14:33:10|33931.47|33931.47|33920.14|33920.14|33934.28|33934.28|33920.14|33920.14|0
1641825200000|2022-01-10 14:33:20|33917.33|33917.33|33917.33|33917.33|33917.33|33917.33|33917.33|33917.33|0
1641825210000|2022-01-10 14:33:30|33922.94|33922.94|33922.94|33922.94|33922.94|33922.94|33922.94|33922.94|0
1641825220000|2022-01-10 14:33:40|33925.75|33925.75|33914.53|33914.53|33925.75|33925.75|33914.53|33914.53|0
1641825230000|2022-01-10 14:33:50|33920.14|33920.14|33920.14|33920.14|33920.14|33920.14|33920.14|33920.14|0
1641825240000|2022-01-10 14:34:00|33917.33|33917.33|33922.94|33922.94|33922.94|33922.94|33917.33|33917.33|0
1641825260000|2022-01-10 14:34:20|33917.27|33917.27|33928.55|33928.55|33928.55|33928.55|33917.27|33917.27|0
1641825270000|2022-01-10 14:34:30|33936.96|33936.96|33936.96|33936.96|33936.96|33936.96|33936.96|33936.96|0
1641825280000|2022-01-10 14:34:40|33928.55|33928.55|33931.35|33931.35|33931.35|33931.35|33928.55|33928.55|0
1641825290000|2022-01-10 14:34:50|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|0
1641825300000|2022-01-10 14:35:00|33928.49|33928.49|33925.69|33925.69|33928.49|33928.49|33925.69|33925.69|0
1641825310000|2022-01-10 14:35:10|33928.49|33928.49|33928.49|33928.49|33928.49|33928.49|33928.49|33928.49|0
1641825320000|2022-01-10 14:35:20|33931.3|33931.3|33948.18|33948.18|33948.18|33948.18|33931.3|33931.3|0
1641825330000|2022-01-10 14:35:30|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|0
1641825340000|2022-01-10 14:35:40|33953.79|33953.79|33953.79|33953.79|33953.79|33953.79|33953.79|33953.79|0
1641825350000|2022-01-10 14:35:50|33948.18|33948.18|33942.57|33942.57|33948.18|33948.18|33942.57|33942.57|0
1641825360000|2022-01-10 14:36:00|33936.96|33936.96|33925.69|33925.69|33936.96|33936.96|33925.69|33925.69|0
1641825370000|2022-01-10 14:36:10|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|0
1641825380000|2022-01-10 14:36:20|33936.91|33936.91|33931.3|33931.3|33936.91|33936.91|33931.3|33931.3|0
1641825390000|2022-01-10 14:36:30|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|0
1641825410000|2022-01-10 14:36:50|33925.69|33925.69|33928.49|33928.49|33928.49|33928.49|33925.69|33925.69|0
1641825420000|2022-01-10 14:37:00|33925.69|33925.69|33922.82|33922.82|33925.69|33925.69|33920.02|33920.02|0
1641825430000|2022-01-10 14:37:10|33928.49|33928.49|33931.3|33931.3|33931.3|33931.3|33928.49|33928.49|0
1641825440000|2022-01-10 14:37:20|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|0
1641825450000|2022-01-10 14:37:30|33931.3|33931.3|33936.91|33936.91|33936.91|33936.91|33931.3|33931.3|0
1641825460000|2022-01-10 14:37:40|33934.1|33934.1|33936.91|33936.91|33936.91|33936.91|33934.1|33934.1|0
1641825470000|2022-01-10 14:37:50|33931.24|33931.24|33931.24|33931.24|33931.24|33931.24|33931.24|33931.24|0
1641825480000|2022-01-10 14:38:00|33928.43|33928.43|33934.04|33934.04|33934.04|33934.04|33928.43|33928.43|0
1641825490000|2022-01-10 14:38:10|33939.71|33939.71|33951.05|33951.05|33951.05|33951.05|33939.71|33939.71|0
1641825500000|2022-01-10 14:38:20|33953.85|33953.85|33948.18|33948.18|33953.85|33953.85|33948.18|33948.18|0
1641825510000|2022-01-10 14:38:30|33942.52|33942.52|33956.54|33956.54|33956.54|33956.54|33942.52|33942.52|0
1641825520000|2022-01-10 14:38:40|33930.39|33930.39|33938.8|33938.8|33938.8|33938.8|33930.39|33930.39|0
1641825530000|2022-01-10 14:38:50|33936|33936|33936|33936|33936|33936|33936|33936|0
1641825540000|2022-01-10 14:39:00|33941.67|33941.67|33927.64|33927.64|33941.67|33941.67|33927.64|33927.64|0
1641825560000|2022-01-10 14:39:20|33930.45|33930.45|33930.45|33930.45|33930.45|33930.45|33930.45|33930.45|0
1641825580000|2022-01-10 14:39:40|33933.25|33933.25|33944.59|33944.59|33944.59|33944.59|33933.25|33933.25|0
1641825590000|2022-01-10 14:39:50|33947.39|33947.39|33958.73|33958.73|33958.73|33958.73|33947.39|33947.39|0
1641825600000|2022-01-10 14:40:00|33950.32|33950.32|33953.12|33953.12|33953.12|33953.12|33950.32|33950.32|0
1641825610000|2022-01-10 14:40:10|33955.93|33955.93|33958.73|33958.73|33958.73|33958.73|33955.93|33955.93|0
1641825620000|2022-01-10 14:40:20|33961.53|33961.53|33981.23|33981.23|33981.23|33981.23|33961.53|33961.53|0
1641825640000|2022-01-10 14:40:40|33978.42|33978.42|33975.56|33975.56|33981.17|33981.17|33972.75|33972.75|0
1641825650000|2022-01-10 14:40:50|33983.97|33983.97|33983.97|33983.97|33983.97|33983.97|33983.97|33983.97|0
1641825660000|2022-01-10 14:41:00|33969.95|33969.95|33969.95|33969.95|33969.95|33969.95|33969.95|33969.95|0
1641825670000|2022-01-10 14:41:10|33972.75|33972.75|33972.75|33972.75|33972.75|33972.75|33972.75|33972.75|0
1641825680000|2022-01-10 14:41:20|33978.36|33978.36|33978.36|33978.36|33978.36|33978.36|33978.36|33978.36|0
1641825700000|2022-01-10 14:41:40|33981.17|33981.17|33978.36|33978.36|33981.17|33981.17|33978.36|33978.36|0
1641825710000|2022-01-10 14:41:50|33975.56|33975.56|33967.14|33967.14|33978.36|33978.36|33967.14|33967.14|0
1641825730000|2022-01-10 14:42:10|33961.48|33961.48|33961.48|33961.48|33961.48|33961.48|33961.48|33961.48|0
1641825780000|2022-01-10 14:43:00|33950.26|33950.26|33950.26|33950.26|33950.26|33950.26|33950.26|33950.26|0
1641825820000|2022-01-10 14:43:40|33941.84|33941.84|33936.17|33936.17|33941.84|33941.84|33936.17|33936.17|0
1641825830000|2022-01-10 14:43:50|33930.51|33930.51|33930.51|33930.51|33930.51|33930.51|33930.51|33930.51|0
1641825840000|2022-01-10 14:44:00|33924.84|33924.84|33919.17|33919.17|33924.84|33924.84|33919.17|33919.17|0
1641825870000|2022-01-10 14:44:30|33906.1|33906.1|33906.1|33906.1|33906.1|33906.1|33906.1|33906.1|0
1641825890000|2022-01-10 14:44:50|33894.88|33894.88|33868.73|33868.73|33894.88|33894.88|33868.73|33868.73|0
1641825920000|2022-01-10 14:45:20|33855.65|33855.65|33855.65|33855.65|33855.65|33855.65|33855.65|33855.65|0
1641825930000|2022-01-10 14:45:30|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|0
1641825950000|2022-01-10 14:45:50|33864.13|33864.13|33855.71|33855.71|33864.13|33864.13|33855.71|33855.71|0
1641825970000|2022-01-10 14:46:10|33861.38|33861.38|33866.99|33866.99|33869.79|33869.79|33861.38|33861.38|0
1641826010000|2022-01-10 14:46:50|33853.92|33853.92|33851.11|33851.11|33853.92|33853.92|33848.31|33848.31|0
1641826030000|2022-01-10 14:47:10|33856.78|33856.78|33862.45|33862.45|33862.45|33862.45|33856.78|33856.78|0
1641826040000|2022-01-10 14:47:20|33856.78|33856.78|33851.11|33851.11|33856.78|33856.78|33851.11|33851.11|0
1641826090000|2022-01-10 14:48:10|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|0
1641826120000|2022-01-10 14:48:40|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|0
1641826140000|2022-01-10 14:49:00|33848.31|33848.31|33845.44|33845.44|33851.11|33851.11|33845.44|33845.44|0
1641826150000|2022-01-10 14:49:10|33848.25|33848.25|33853.92|33853.92|33853.92|33853.92|33848.25|33848.25|0
1641826160000|2022-01-10 14:49:20|33859.58|33859.58|33859.58|33859.58|33859.58|33859.58|33859.58|33859.58|0
1641826190000|2022-01-10 14:49:50|33865.19|33865.19|33890.55|33890.55|33890.55|33890.55|33865.19|33865.19|0
1641826200000|2022-01-10 14:50:00|33903.63|33903.63|33903.63|33903.63|33903.63|33903.63|33903.63|33903.63|0
1641826210000|2022-01-10 14:50:10|33912.04|33912.04|33940.26|33940.26|33940.26|33940.26|33912.04|33912.04|0
1641826220000|2022-01-10 14:50:20|33951.6|33951.6|33951.6|33951.6|33951.6|33951.6|33951.6|33951.6|0
1641826230000|2022-01-10 14:50:30|33940.38|33940.38|33943.19|33943.19|33943.19|33943.19|33940.38|33940.38|0
1641826240000|2022-01-10 14:50:40|33934.77|33934.77|33940.38|33940.38|33940.38|33940.38|33934.77|33934.77|0
1641826270000|2022-01-10 14:51:10|33934.71|33934.71|33929.05|33929.05|33934.71|33934.71|33923.44|33923.44|0
1641826280000|2022-01-10 14:51:20|33931.85|33931.85|33940.32|33940.32|33940.32|33940.32|33931.85|33931.85|0
1641826310000|2022-01-10 14:51:50|33937.52|33937.52|33934.71|33934.71|33937.52|33937.52|33934.71|33934.71|0
1641826320000|2022-01-10 14:52:00|33931.91|33931.91|33945.93|33945.93|33945.93|33945.93|33931.91|33931.91|0
1641826330000|2022-01-10 14:52:10|33940.26|33940.26|33940.26|33940.26|33940.26|33940.26|33940.26|33940.26|0
1641826360000|2022-01-10 14:52:40|33934.6|33934.6|33934.6|33934.6|33934.6|33934.6|33934.6|33934.6|0
1641826370000|2022-01-10 14:52:50|33923.38|33923.38|33923.38|33923.38|33923.38|33923.38|33923.38|33923.38|0
1641826380000|2022-01-10 14:53:00|33917.71|33917.71|33912.04|33912.04|33917.71|33917.71|33906.37|33906.37|0
1641826390000|2022-01-10 14:53:10|33906.37|33906.37|33903.57|33903.57|33906.37|33906.37|33903.57|33903.57|0
1641826420000|2022-01-10 14:53:40|33897.9|33897.9|33897.9|33897.9|33897.9|33897.9|33897.9|33897.9|0
1641826450000|2022-01-10 14:54:10|33871.75|33871.75|33858.68|33858.68|33871.75|33871.75|33858.68|33858.68|0
1641826460000|2022-01-10 14:54:20|33853.07|33853.07|33853.07|33853.07|33853.07|33853.07|33853.07|33853.07|0
1641826470000|2022-01-10 14:54:30|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|0
1641826580000|2022-01-10 14:56:20|33853.07|33853.07|33858.74|33858.74|33858.74|33858.74|33853.07|33853.07|0
1641826610000|2022-01-10 14:56:50|33855.93|33855.93|33855.93|33855.93|33855.93|33855.93|33855.93|33855.93|0
1641826640000|2022-01-10 14:57:20|33842.86|33842.86|33842.86|33842.86|33842.86|33842.86|33842.86|33842.86|0
1641826650000|2022-01-10 14:57:30|33855.93|33855.93|33861.54|33861.54|33861.54|33861.54|33853.13|33853.13|0
1641826680000|2022-01-10 14:58:00|33855.87|33855.87|33853.07|33853.07|33855.87|33855.87|33853.07|33853.07|0
1641826700000|2022-01-10 14:58:20|33847.4|33847.4|33850.2|33850.2|33850.2|33850.2|33847.4|33847.4|0
1641826720000|2022-01-10 14:58:40|33837.13|33837.13|33831.46|33831.46|33837.13|33837.13|33831.46|33831.46|0
1641826730000|2022-01-10 14:58:50|33825.85|33825.85|33825.85|33825.85|33825.85|33825.85|33825.85|33825.85|0
1641826740000|2022-01-10 14:59:00|33820.18|33820.18|33820.18|33820.18|33820.18|33820.18|33820.18|33820.18|0
1641826750000|2022-01-10 14:59:10|33825.85|33825.85|33831.46|33831.46|33831.46|33831.46|33825.85|33825.85|0
1641826760000|2022-01-10 14:59:20|33825.79|33825.79|33812.72|33812.72|33825.79|33825.79|33812.72|33812.72|0
1641826780000|2022-01-10 14:59:40|33818.39|33818.39|33818.39|33818.39|33818.39|33818.39|33818.39|33818.39|0
1641826800000|2022-01-10 15:00:00|33812.72|33812.72|33824.11|33824.11|33829.72|33829.72|33812.72|33812.72|0
1641826820000|2022-01-10 15:00:20|33812.78|33812.78|33799.7|33799.7|33812.78|33812.78|33799.7|33799.7|0
1641826830000|2022-01-10 15:00:30|33805.37|33805.37|33805.37|33805.37|33805.37|33805.37|33805.37|33805.37|0
1641826840000|2022-01-10 15:00:40|33792.3|33792.3|33792.3|33792.3|33792.3|33792.3|33792.3|33792.3|0
1641826860000|2022-01-10 15:01:00|33786.63|33786.63|33786.63|33786.63|33786.63|33786.63|33786.63|33786.63|0
1641826910000|2022-01-10 15:01:50|33799.7|33799.7|33812.78|33812.78|33812.78|33812.78|33799.7|33799.7|0
1641826950000|2022-01-10 15:02:30|33807.11|33807.11|33798.64|33798.64|33807.11|33807.11|33798.64|33798.64|0
1641826970000|2022-01-10 15:02:50|33801.44|33801.44|33809.86|33809.86|33809.86|33809.86|33801.44|33801.44|0
1641826980000|2022-01-10 15:03:00|33818.27|33818.27|33823.94|33823.94|33823.94|33823.94|33818.27|33818.27|0
1641826990000|2022-01-10 15:03:10|33829.61|33829.61|33826.74|33826.74|33829.61|33829.61|33823.94|33823.94|0
1641827000000|2022-01-10 15:03:20|33823.94|33823.94|33826.74|33826.74|33826.74|33826.74|33823.94|33823.94|0
1641827010000|2022-01-10 15:03:30|33832.35|33832.35|33832.35|33832.35|33832.35|33832.35|33832.35|33832.35|0
1641827020000|2022-01-10 15:03:40|33829.55|33829.55|33823.94|33823.94|33829.55|33829.55|33823.94|33823.94|0
1641827030000|2022-01-10 15:03:50|33829.55|33829.55|33829.55|33829.55|33829.55|33829.55|33829.55|33829.55|0
1641827060000|2022-01-10 15:04:20|33826.74|33826.74|33829.55|33829.55|33832.35|33832.35|33826.74|33826.74|0
1641827070000|2022-01-10 15:04:30|33826.74|33826.74|33826.74|33826.74|33829.55|33829.55|33823.94|33823.94|0
1641827080000|2022-01-10 15:04:40|33800.59|33800.59|33794.93|33794.93|33800.59|33800.59|33794.93|33794.93|0
1641827090000|2022-01-10 15:04:50|33797.73|33797.73|33794.93|33794.93|33797.73|33797.73|33794.93|33794.93|0
1641827100000|2022-01-10 15:05:00|33800.54|33800.54|33797.73|33797.73|33800.54|33800.54|33792.12|33792.12|0
1641827110000|2022-01-10 15:05:10|33794.93|33794.93|33797.73|33797.73|33797.73|33797.73|33792.12|33792.12|0
1641827120000|2022-01-10 15:05:20|33800.54|33800.54|33800.54|33800.54|33800.54|33800.54|33800.54|33800.54|0
1641827140000|2022-01-10 15:05:40|33789.32|33789.32|33792.18|33792.18|33792.18|33792.18|33786.51|33786.51|0
1641827150000|2022-01-10 15:05:50|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|0
1641827160000|2022-01-10 15:06:00|33800.59|33800.59|33794.98|33794.98|33800.59|33800.59|33792.18|33792.18|0
1641827170000|2022-01-10 15:06:10|33800.65|33800.65|33803.46|33803.46|33803.46|33803.46|33800.65|33800.65|0
1641827180000|2022-01-10 15:06:20|33809.13|33809.13|33826.07|33826.07|33826.07|33826.07|33809.13|33809.13|0
1641827190000|2022-01-10 15:06:30|33820.46|33820.46|33849.42|33849.42|33849.42|33849.42|33820.46|33820.46|0
1641827200000|2022-01-10 15:06:40|33862.49|33862.49|33862.49|33862.49|33862.49|33862.49|33862.49|33862.49|0
1641827210000|2022-01-10 15:06:50|33856.88|33856.88|33859.69|33859.69|33859.69|33859.69|33856.88|33856.88|0
1641827220000|2022-01-10 15:07:00|33854.08|33854.08|33859.69|33859.69|33859.69|33859.69|33854.08|33854.08|0
1641827230000|2022-01-10 15:07:10|33833.54|33833.54|33833.54|33833.54|33833.54|33833.54|33833.54|33833.54|0
1641827240000|2022-01-10 15:07:20|33827.87|33827.87|33796.05|33796.05|33827.87|33827.87|33796.05|33796.05|0
1641827260000|2022-01-10 15:07:40|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|0
1641827270000|2022-01-10 15:07:50|33796.05|33796.05|33784.72|33784.72|33796.05|33796.05|33784.72|33784.72|0
1641827280000|2022-01-10 15:08:00|33787.52|33787.52|33800.59|33800.59|33800.59|33800.59|33787.52|33787.52|0
1641827290000|2022-01-10 15:08:10|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|0
1641827310000|2022-01-10 15:08:30|33819.34|33819.34|33819.34|33819.34|33819.34|33819.34|33819.34|33819.34|0
1641827320000|2022-01-10 15:08:40|33813.73|33813.73|33816.53|33816.53|33816.53|33816.53|33813.73|33813.73|0
1641827330000|2022-01-10 15:08:50|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|0
1641827370000|2022-01-10 15:09:30|33800.65|33800.65|33800.65|33800.65|33800.65|33800.65|33800.65|33800.65|0
1641827380000|2022-01-10 15:09:40|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|0
1641827390000|2022-01-10 15:09:50|33789.32|33789.32|33789.32|33789.32|33789.32|33789.32|33786.51|33786.51|0
1641827410000|2022-01-10 15:10:10|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1641827470000|2022-01-10 15:11:10|33778.04|33778.04|33778.04|33778.04|33778.04|33778.04|33778.04|33778.04|0
1641827480000|2022-01-10 15:11:20|33772.37|33772.37|33772.37|33772.37|33772.37|33772.37|33772.37|33772.37|0
1641827490000|2022-01-10 15:11:30|33763.96|33763.96|33769.63|33769.63|33769.63|33769.63|33763.96|33763.96|0
1641827500000|2022-01-10 15:11:40|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|0
1641827520000|2022-01-10 15:12:00|33762.22|33762.22|33753.8|33753.8|33762.22|33762.22|33753.8|33753.8|0
1641827530000|2022-01-10 15:12:10|33756.61|33756.61|33762.22|33762.22|33762.22|33762.22|33756.61|33756.61|0
1641827540000|2022-01-10 15:12:20|33756.55|33756.55|33750.88|33750.88|33756.55|33756.55|33750.88|33750.88|0
1641827570000|2022-01-10 15:12:50|33756.55|33756.55|33756.55|33756.55|33756.55|33756.55|33756.55|33756.55|0
1641827580000|2022-01-10 15:13:00|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|0
1641827640000|2022-01-10 15:14:00|33756.55|33756.55|33750.88|33750.88|33756.55|33756.55|33750.88|33750.88|0
1641827650000|2022-01-10 15:14:10|33745.27|33745.27|33745.27|33745.27|33745.27|33745.27|33745.27|33745.27|0
1641827660000|2022-01-10 15:14:20|33739.61|33739.61|33733.94|33733.94|33739.61|33739.61|33733.94|33733.94|0
1641827680000|2022-01-10 15:14:40|33731.13|33731.13|33736.8|33736.8|33736.8|33736.8|33731.13|33731.13|0
1641827700000|2022-01-10 15:15:00|33742.47|33742.47|33748.14|33748.14|33748.14|33748.14|33742.47|33742.47|0
1641827710000|2022-01-10 15:15:10|33742.47|33742.47|33742.41|33742.41|33742.47|33742.47|33736.8|33736.8|0
1641827730000|2022-01-10 15:15:30|33745.21|33745.21|33745.21|33745.21|33745.21|33745.21|33745.21|33745.21|0
1641827760000|2022-01-10 15:16:00|33739.55|33739.55|33733.88|33733.88|33739.55|33739.55|33733.88|33733.88|0
1641827770000|2022-01-10 15:16:10|33736.68|33736.68|33739.49|33739.49|33739.49|33739.49|33736.68|33736.68|0
1641827780000|2022-01-10 15:16:20|33745.16|33745.16|33745.16|33745.16|33745.16|33745.16|33745.16|33745.16|0
1641827790000|2022-01-10 15:16:30|33750.82|33750.82|33759.24|33759.24|33759.24|33759.24|33750.82|33750.82|0
1641827820000|2022-01-10 15:17:00|33764.91|33764.91|33764.91|33764.91|33764.91|33764.91|33764.91|33764.91|0
1641827830000|2022-01-10 15:17:10|33791.06|33791.06|33777.98|33777.98|33791.06|33791.06|33777.98|33777.98|0
1641827860000|2022-01-10 15:17:40|33791.06|33791.06|33796.72|33796.72|33796.72|33796.72|33791.06|33791.06|0
1641827890000|2022-01-10 15:18:10|33791.06|33791.06|33785.45|33785.45|33791.06|33791.06|33785.45|33785.45|0
1641827900000|2022-01-10 15:18:20|33791.11|33791.11|33791.11|33791.11|33791.11|33791.11|33791.11|33791.11|0
1641827940000|2022-01-10 15:19:00|33785.45|33785.45|33785.45|33785.45|33785.45|33785.45|33785.45|33785.45|0
1641827960000|2022-01-10 15:19:20|33779.78|33779.78|33753.63|33753.63|33779.78|33779.78|33753.63|33753.63|0
1641827970000|2022-01-10 15:19:30|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|0
1641827980000|2022-01-10 15:19:40|33734.94|33734.94|33737.75|33737.75|33737.75|33737.75|33734.94|33734.94|0
1641828050000|2022-01-10 15:20:50|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|33740.55|0
1641828060000|2022-01-10 15:21:00|33746.22|33746.22|33740.55|33740.55|33754.64|33754.64|33740.55|33740.55|0
1641828100000|2022-01-10 15:21:40|33737.75|33737.75|33740.55|33740.55|33740.55|33740.55|33734.94|33734.94|0
1641828130000|2022-01-10 15:22:10|33732.14|33732.14|33734.94|33734.94|33734.94|33734.94|33732.14|33732.14|0
1641828140000|2022-01-10 15:22:20|33729.28|33729.28|33729.28|33729.28|33729.28|33729.28|33729.28|33729.28|0
1641828190000|2022-01-10 15:23:10|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|0
1641828220000|2022-01-10 15:23:40|33720.8|33720.8|33702.06|33702.06|33720.8|33720.8|33702.06|33702.06|0
1641828240000|2022-01-10 15:24:00|33690.73|33690.73|33690.73|33690.73|33690.73|33690.73|33690.73|33690.73|0
1641828250000|2022-01-10 15:24:10|33687.92|33687.92|33687.92|33687.92|33687.92|33687.92|33687.92|33687.92|0
1641828260000|2022-01-10 15:24:20|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|0
1641828300000|2022-01-10 15:25:00|33687.92|33687.92|33682.25|33682.25|33687.92|33687.92|33682.25|33682.25|0
1641828330000|2022-01-10 15:25:30|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|33693.59|0
1641828360000|2022-01-10 15:26:00|33706.66|33706.66|33719.74|33719.74|33719.74|33719.74|33706.66|33706.66|0
1641828380000|2022-01-10 15:26:20|33725.41|33725.41|33731.07|33731.07|33731.07|33731.07|33725.41|33725.41|0
1641828400000|2022-01-10 15:26:40|33736.74|33736.74|33728.33|33728.33|33736.74|33736.74|33728.33|33728.33|0
1641828420000|2022-01-10 15:27:00|33722.66|33722.66|33722.66|33722.66|33722.66|33722.66|33722.66|33722.66|0
1641828450000|2022-01-10 15:27:30|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|0
1641828470000|2022-01-10 15:27:50|33741.4|33741.4|33738.6|33738.6|33741.4|33741.4|33738.6|33738.6|0
1641828480000|2022-01-10 15:28:00|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|0
1641828490000|2022-01-10 15:28:10|33715.25|33715.25|33715.25|33715.25|33715.25|33715.25|33715.25|33715.25|0
1641828510000|2022-01-10 15:28:30|33702.18|33702.18|33702.18|33702.18|33702.18|33702.18|33702.18|33702.18|0
1641828580000|2022-01-10 15:29:40|33707.85|33707.85|33713.51|33713.51|33713.51|33713.51|33707.85|33707.85|0
1641828610000|2022-01-10 15:30:10|33739.66|33739.66|33739.66|33739.66|33739.66|33739.66|33739.66|33739.66|0
1641828620000|2022-01-10 15:30:20|33726.59|33726.59|33732.26|33732.26|33732.26|33732.26|33726.59|33726.59|0
1641828630000|2022-01-10 15:30:30|33737.92|33737.92|33737.92|33737.92|33737.92|33737.92|33737.92|33737.92|0
1641828650000|2022-01-10 15:30:50|33732.26|33732.26|33732.26|33732.26|33732.26|33732.26|33732.26|33732.26|0
1641828660000|2022-01-10 15:31:00|33726.59|33726.59|33726.59|33726.59|33726.59|33726.59|33726.59|33726.59|0
1641828690000|2022-01-10 15:31:30|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|0
1641828730000|2022-01-10 15:32:10|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|0
1641828760000|2022-01-10 15:32:40|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|0
1641828810000|2022-01-10 15:33:30|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|33715.31|0
1641828840000|2022-01-10 15:34:00|33720.92|33720.92|33720.92|33720.92|33720.92|33720.92|33720.92|33720.92|0
1641828900000|2022-01-10 15:35:00|33707.85|33707.85|33707.85|33707.85|33707.85|33707.85|33707.85|33707.85|0
1641828910000|2022-01-10 15:35:10|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|0
1641828920000|2022-01-10 15:35:20|33707.85|33707.85|33690.11|33690.11|33716.26|33716.26|33687.31|33687.31|0
1641828930000|2022-01-10 15:35:30|33692.92|33692.92|33690.11|33690.11|33692.92|33692.92|33687.31|33687.31|0
1641828940000|2022-01-10 15:35:40|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|0
1641828950000|2022-01-10 15:35:50|33690.17|33690.17|33692.97|33692.97|33692.97|33692.97|33690.17|33690.17|0
1641828960000|2022-01-10 15:36:00|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|0
1641828980000|2022-01-10 15:36:20|33695.84|33695.84|33701.45|33701.45|33701.45|33701.45|33695.84|33695.84|0
1641829000000|2022-01-10 15:36:40|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|33695.78|0
1641829010000|2022-01-10 15:36:50|33701.45|33701.45|33701.45|33701.45|33701.45|33701.45|33701.45|33701.45|0
1641829030000|2022-01-10 15:37:10|33693.03|33693.03|33698.64|33698.64|33698.64|33698.64|33693.03|33693.03|0
1641829040000|2022-01-10 15:37:20|33687.31|33687.31|33687.31|33687.31|33687.31|33687.31|33687.31|33687.31|0
1641829050000|2022-01-10 15:37:30|33681.64|33681.64|33670.3|33670.3|33681.64|33681.64|33670.3|33670.3|0
1641829090000|2022-01-10 15:38:10|33675.97|33675.97|33675.97|33675.97|33675.97|33675.97|33675.97|33675.97|0
1641829100000|2022-01-10 15:38:20|33670.36|33670.36|33681.7|33681.7|33681.7|33681.7|33670.36|33670.36|0
1641829140000|2022-01-10 15:39:00|33684.5|33684.5|33684.5|33684.5|33684.5|33684.5|33684.5|33684.5|0
1641829170000|2022-01-10 15:39:30|33690.17|33690.17|33690.17|33690.17|33690.17|33690.17|33690.17|33690.17|0
1641829210000|2022-01-10 15:40:10|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|33690.17|33690.17|0
1641829260000|2022-01-10 15:41:00|33679.9|33679.9|33679.9|33679.9|33679.9|33679.9|33679.9|33679.9|0
1641829320000|2022-01-10 15:42:00|33666.83|33666.83|33652.69|33652.69|33666.83|33666.83|33649.88|33649.88|0
1641829330000|2022-01-10 15:42:10|33655.49|33655.49|33647.02|33647.02|33655.49|33655.49|33647.02|33647.02|0
1641829360000|2022-01-10 15:42:40|33633.94|33633.94|33633.94|33633.94|33633.94|33633.94|33631.14|33631.14|0
1641829370000|2022-01-10 15:42:50|33647.02|33647.02|33607.79|33607.79|33647.02|33647.02|33607.79|33607.79|0
1641829390000|2022-01-10 15:43:10|33613.46|33613.46|33616.27|33616.27|33616.27|33616.27|33613.46|33613.46|0
1641829420000|2022-01-10 15:43:40|33621.93|33621.93|33621.93|33621.93|33621.93|33621.93|33621.93|33621.93|0
1641829460000|2022-01-10 15:44:20|33635.01|33635.01|33658.35|33658.35|33658.35|33658.35|33635.01|33635.01|0
1641829500000|2022-01-10 15:45:00|33652.69|33652.69|33647.02|33647.02|33652.69|33652.69|33647.02|33647.02|0
1641829510000|2022-01-10 15:45:10|33655.43|33655.43|33649.82|33649.82|33655.43|33655.43|33649.82|33649.82|0
1641829520000|2022-01-10 15:45:20|33623.67|33623.67|33629.28|33629.28|33629.28|33629.28|33623.67|33623.67|0
1641829540000|2022-01-10 15:45:40|33626.48|33626.48|33629.28|33629.28|33629.28|33629.28|33626.48|33626.48|0
1641829560000|2022-01-10 15:46:00|33626.48|33626.48|33632.09|33632.09|33632.09|33632.09|33626.48|33626.48|0
1641829570000|2022-01-10 15:46:10|33629.28|33629.28|33629.28|33629.28|33629.28|33629.28|33629.28|33629.28|0
1641829580000|2022-01-10 15:46:20|33616.21|33616.21|33616.21|33616.21|33616.21|33616.21|33616.21|33616.21|0
1641829590000|2022-01-10 15:46:30|33621.88|33621.88|33621.88|33621.88|33621.88|33621.88|33621.88|33621.88|0
1641829620000|2022-01-10 15:47:00|33627.54|33627.54|33627.54|33627.54|33627.54|33627.54|33627.54|33627.54|0
1641829670000|2022-01-10 15:47:50|33640.62|33640.62|33640.62|33640.62|33640.62|33640.62|33640.62|33640.62|0
1641829680000|2022-01-10 15:48:00|33614.47|33614.47|33614.47|33614.47|33614.47|33614.47|33614.47|33614.47|0
1641829740000|2022-01-10 15:49:00|33608.8|33608.8|33606|33606|33608.8|33608.8|33603.19|33603.19|0
1641829770000|2022-01-10 15:49:30|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|0
1641829780000|2022-01-10 15:49:40|33606|33606|33606|33606|33606|33606|33606|33606|0
1641829800000|2022-01-10 15:50:00|33603.19|33603.19|33597.52|33597.52|33603.19|33603.19|33597.52|33597.52|0
1641829810000|2022-01-10 15:50:10|33594.72|33594.72|33594.72|33594.72|33594.72|33594.72|33594.72|33594.72|0
1641829850000|2022-01-10 15:50:50|33589.05|33589.05|33589.05|33589.05|33589.05|33589.05|33589.05|33589.05|0
1641829860000|2022-01-10 15:51:00|33586.25|33586.25|33589.05|33589.05|33589.05|33589.05|33586.25|33586.25|0
1641829880000|2022-01-10 15:51:20|33586.25|33586.25|33600.39|33600.39|33600.39|33600.39|33586.25|33586.25|0
1641829890000|2022-01-10 15:51:30|33606.06|33606.06|33617.33|33617.33|33617.33|33617.33|33606.06|33606.06|0
1641829900000|2022-01-10 15:51:40|33623|33623|33617.33|33617.33|33623|33623|33617.33|33617.33|0
1641829910000|2022-01-10 15:51:50|33630.41|33630.41|33611.66|33611.66|33630.41|33630.41|33611.66|33611.66|0
1641829920000|2022-01-10 15:52:00|33608.86|33608.86|33611.66|33611.66|33611.66|33611.66|33608.86|33608.86|0
1641829940000|2022-01-10 15:52:20|33606|33606|33606|33606|33606|33606|33606|33606|0
1641829960000|2022-01-10 15:52:40|33603.19|33603.19|33603.19|33603.19|33603.19|33603.19|33603.19|33603.19|0
1641829990000|2022-01-10 15:53:10|33600.39|33600.39|33597.58|33597.58|33600.39|33600.39|33594.78|33594.78|0
1641830000000|2022-01-10 15:53:20|33586.36|33586.36|33586.36|33586.36|33586.36|33586.36|33586.36|33586.36|0
1641830030000|2022-01-10 15:53:50|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|0
1641830040000|2022-01-10 15:54:00|33583.62|33583.62|33577.95|33577.95|33583.62|33583.62|33577.95|33577.95|0
1641830050000|2022-01-10 15:54:10|33583.62|33583.62|33583.62|33583.62|33583.62|33583.62|33583.62|33583.62|0
1641830060000|2022-01-10 15:54:20|33589.28|33589.28|33594.95|33594.95|33594.95|33594.95|33589.28|33589.28|0
1641830070000|2022-01-10 15:54:30|33589.34|33589.34|33580.93|33580.93|33589.34|33589.34|33580.93|33580.93|0
1641830120000|2022-01-10 15:55:20|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|0
1641830130000|2022-01-10 15:55:30|33566.91|33566.91|33578.12|33578.12|33578.12|33578.12|33566.91|33566.91|0
1641830140000|2022-01-10 15:55:40|33572.51|33572.51|33575.32|33575.32|33575.32|33575.32|33572.51|33572.51|0
1641830150000|2022-01-10 15:55:50|33566.91|33566.91|33566.91|33566.91|33566.91|33566.91|33566.91|33566.91|0
1641830200000|2022-01-10 15:56:40|33561.3|33561.3|33561.3|33561.3|33561.3|33561.3|33561.3|33561.3|0
1641830210000|2022-01-10 15:56:50|33558.49|33558.49|33558.49|33558.49|33558.49|33558.49|33558.49|33558.49|0
1641830220000|2022-01-10 15:57:00|33564.16|33564.16|33569.83|33569.83|33569.83|33569.83|33564.16|33564.16|0
1641830270000|2022-01-10 15:57:50|33575.49|33575.49|33569.83|33569.83|33575.49|33575.49|33569.83|33569.83|0
1641830280000|2022-01-10 15:58:00|33561.41|33561.41|33561.41|33561.41|33561.41|33561.41|33561.41|33561.41|0
1641830300000|2022-01-10 15:58:20|33587.56|33587.56|33587.56|33587.56|33587.56|33587.56|33587.56|33587.56|0
1641830310000|2022-01-10 15:58:30|33581.95|33581.95|33581.95|33581.95|33581.95|33581.95|33581.95|33581.95|0
1641830330000|2022-01-10 15:58:50|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|0
1641830360000|2022-01-10 15:59:20|33581.95|33581.95|33584.76|33584.76|33584.76|33584.76|33581.95|33581.95|0
1641830380000|2022-01-10 15:59:40|33581.95|33581.95|33576.34|33576.34|33581.95|33581.95|33576.34|33576.34|0
1641830390000|2022-01-10 15:59:50|33570.67|33570.67|33570.67|33570.67|33570.67|33570.67|33570.67|33570.67|0
1641830440000|2022-01-10 16:00:40|33565.01|33565.01|33565.01|33565.01|33565.01|33565.01|33565.01|33565.01|0
1641830450000|2022-01-10 16:00:50|33567.81|33567.81|33590.25|33590.25|33593.05|33593.05|33567.81|33567.81|0
1641830460000|2022-01-10 16:01:00|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|0
1641830470000|2022-01-10 16:01:10|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|0
1641830480000|2022-01-10 16:01:20|33581.78|33581.78|33581.78|33581.78|33581.78|33581.78|33581.78|33581.78|0
1641830510000|2022-01-10 16:01:50|33587.44|33587.44|33595.86|33595.86|33598.66|33598.66|33587.44|33587.44|0
1641830520000|2022-01-10 16:02:00|33582.78|33582.78|33582.78|33582.78|33582.78|33582.78|33582.78|33582.78|0
1641830530000|2022-01-10 16:02:10|33574.37|33574.37|33574.37|33574.37|33574.37|33574.37|33574.37|33574.37|0
1641830550000|2022-01-10 16:02:30|33577.17|33577.17|33596.81|33596.81|33599.61|33599.61|33577.17|33577.17|0
1641830560000|2022-01-10 16:02:40|33594|33594|33594|33594|33594|33594|33594|33594|0
1641830580000|2022-01-10 16:03:00|33599.67|33599.67|33596.87|33596.87|33599.67|33599.67|33596.87|33596.87|0
1641830590000|2022-01-10 16:03:10|33599.67|33599.67|33596.87|33596.87|33612.75|33612.75|33594.06|33594.06|0
1641830610000|2022-01-10 16:03:30|33591.2|33591.2|33566.79|33566.79|33591.2|33591.2|33566.79|33566.79|0
1641830620000|2022-01-10 16:03:40|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|0
1641830640000|2022-01-10 16:04:00|33545.3|33545.3|33545.3|33545.3|33545.3|33545.3|33545.3|33545.3|0
1641830690000|2022-01-10 16:04:50|33550.97|33550.97|33550.97|33550.97|33550.97|33550.97|33550.97|33550.97|0
1641830730000|2022-01-10 16:05:30|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|0
1641830770000|2022-01-10 16:06:10|33565.11|33565.11|33565.11|33565.11|33565.11|33565.11|33565.11|33565.11|0
1641830780000|2022-01-10 16:06:20|33570.78|33570.78|33570.78|33570.78|33570.78|33570.78|33570.78|33570.78|0
1641830790000|2022-01-10 16:06:30|33567.97|33567.97|33565.17|33565.17|33570.78|33570.78|33565.17|33565.17|0
1641830800000|2022-01-10 16:06:40|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1641830810000|2022-01-10 16:06:50|33562.36|33562.36|33565.17|33565.17|33565.17|33565.17|33562.36|33562.36|0
1641830850000|2022-01-10 16:07:30|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|0
1641830860000|2022-01-10 16:07:40|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|0
1641830900000|2022-01-10 16:08:20|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|33556.69|0
1641830910000|2022-01-10 16:08:30|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1641830960000|2022-01-10 16:09:20|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|0
1641831020000|2022-01-10 16:10:20|33546.48|33546.48|33546.48|33546.48|33546.48|33546.48|33546.48|33546.48|0
1641831030000|2022-01-10 16:10:30|33572.63|33572.63|33572.63|33572.63|33572.63|33572.63|33572.63|33572.63|0
1641831070000|2022-01-10 16:11:10|33581.05|33581.05|33586.66|33586.66|33589.46|33589.46|33581.05|33581.05|0
1641831080000|2022-01-10 16:11:20|33589.46|33589.46|33589.46|33589.46|33589.46|33589.46|33589.46|33589.46|0
1641831120000|2022-01-10 16:12:00|33586.66|33586.66|33589.46|33589.46|33589.46|33589.46|33586.66|33586.66|0
1641831150000|2022-01-10 16:12:30|33592.26|33592.26|33592.26|33592.26|33595.07|33595.07|33592.26|33592.26|0
1641831160000|2022-01-10 16:12:40|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|0
1641831170000|2022-01-10 16:12:50|33595.13|33595.13|33597.93|33597.93|33597.93|33597.93|33595.13|33595.13|0
1641831180000|2022-01-10 16:13:00|33600.74|33600.74|33600.74|33600.74|33600.74|33600.74|33600.74|33600.74|0
1641831190000|2022-01-10 16:13:10|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|33595.13|33595.13|0
1641831200000|2022-01-10 16:13:20|33611.01|33611.01|33611.01|33611.01|33611.01|33611.01|33611.01|33611.01|0
1641831250000|2022-01-10 16:14:10|33608.2|33608.2|33613.81|33613.81|33613.81|33613.81|33608.2|33608.2|0
1641831290000|2022-01-10 16:14:50|33608.2|33608.2|33613.81|33613.81|33613.81|33613.81|33608.2|33608.2|0
1641831340000|2022-01-10 16:15:40|33611.01|33611.01|33625.03|33625.03|33625.03|33625.03|33611.01|33611.01|0
1641831360000|2022-01-10 16:16:00|33619.36|33619.36|33606.29|33606.29|33619.36|33619.36|33606.29|33606.29|0
1641831390000|2022-01-10 16:16:30|33611.9|33611.9|33617.51|33617.51|33617.51|33617.51|33611.9|33611.9|0
1641831400000|2022-01-10 16:16:40|33620.31|33620.31|33625.98|33625.98|33625.98|33625.98|33620.31|33620.31|0
1641831410000|2022-01-10 16:16:50|33617.57|33617.57|33620.37|33620.37|33620.37|33620.37|33617.57|33617.57|0
1641831420000|2022-01-10 16:17:00|33617.57|33617.57|33631.71|33631.71|33631.71|33631.71|33614.76|33614.76|0
1641831450000|2022-01-10 16:17:30|33618.63|33618.63|33615.83|33615.83|33618.63|33618.63|33615.83|33615.83|0
1641831460000|2022-01-10 16:17:40|33621.5|33621.5|33632.71|33632.71|33632.71|33632.71|33621.5|33621.5|0
1641831470000|2022-01-10 16:17:50|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1641831480000|2022-01-10 16:18:00|33632.71|33632.71|33632.71|33632.71|33632.71|33632.71|33632.71|33632.71|0
1641831510000|2022-01-10 16:18:30|33635.52|33635.52|33638.32|33638.32|33638.32|33638.32|33635.52|33635.52|0
1641831520000|2022-01-10 16:18:40|33625.25|33625.25|33628.05|33628.05|33630.86|33630.86|33625.25|33625.25|0
1641831530000|2022-01-10 16:18:50|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|0
1641831540000|2022-01-10 16:19:00|33628.05|33628.05|33630.86|33630.86|33630.86|33630.86|33628.05|33628.05|0
1641831550000|2022-01-10 16:19:10|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|0
1641831570000|2022-01-10 16:19:30|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|0
1641831600000|2022-01-10 16:20:00|33641.13|33641.13|33638.32|33638.32|33641.13|33641.13|33638.32|33638.32|0
1641831630000|2022-01-10 16:20:30|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1641831640000|2022-01-10 16:20:40|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|33638.32|0
1641831660000|2022-01-10 16:21:00|33643.99|33643.99|33649.66|33649.66|33649.66|33649.66|33643.99|33643.99|0
1641831670000|2022-01-10 16:21:10|33646.86|33646.86|33649.66|33649.66|33649.66|33649.66|33646.86|33646.86|0
1641831680000|2022-01-10 16:21:20|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|0
1641831690000|2022-01-10 16:21:30|33649.66|33649.66|33649.66|33649.66|33649.66|33649.66|33649.66|33649.66|0
1641831730000|2022-01-10 16:22:10|33646.86|33646.86|33649.66|33649.66|33649.66|33649.66|33646.86|33646.86|0
1641831740000|2022-01-10 16:22:20|33646.86|33646.86|33649.66|33649.66|33649.66|33649.66|33646.86|33646.86|0
1641831770000|2022-01-10 16:22:50|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|33655.33|0
1641831790000|2022-01-10 16:23:10|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|0
1641831820000|2022-01-10 16:23:40|33649.72|33649.72|33652.52|33652.52|33652.52|33652.52|33649.72|33649.72|0
1641831830000|2022-01-10 16:23:50|33658.19|33658.19|33658.19|33658.19|33658.19|33658.19|33658.19|33658.19|0
1641831840000|2022-01-10 16:24:00|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|0
1641831860000|2022-01-10 16:24:20|33658.19|33658.19|33663.86|33663.86|33663.86|33663.86|33658.19|33658.19|0
1641831890000|2022-01-10 16:24:50|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|0
1641831900000|2022-01-10 16:25:00|33647.98|33647.98|33650.78|33650.78|33650.78|33650.78|33647.98|33647.98|0
1641831910000|2022-01-10 16:25:10|33645.18|33645.18|33650.78|33650.78|33650.78|33650.78|33645.18|33645.18|0
1641831920000|2022-01-10 16:25:20|33645.18|33645.18|33650.78|33650.78|33650.78|33650.78|33645.18|33645.18|0
1641831930000|2022-01-10 16:25:30|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|0
1641831940000|2022-01-10 16:25:40|33653.65|33653.65|33653.65|33653.65|33653.65|33653.65|33653.65|33653.65|0
1641831950000|2022-01-10 16:25:50|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|33647.98|0
1641831960000|2022-01-10 16:26:00|33645.18|33645.18|33645.18|33645.18|33647.98|33647.98|33645.18|33645.18|0
1641831970000|2022-01-10 16:26:10|33647.98|33647.98|33653.65|33653.65|33653.65|33653.65|33645.18|33645.18|0
1641831980000|2022-01-10 16:26:20|33650.84|33650.84|33653.65|33653.65|33653.65|33653.65|33650.84|33650.84|0
1641832010000|2022-01-10 16:26:50|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|0
1641832020000|2022-01-10 16:27:00|33648.04|33648.04|33634.96|33634.96|33648.04|33648.04|33634.96|33634.96|0
1641832030000|2022-01-10 16:27:10|33640.63|33640.63|33643.44|33643.44|33643.44|33643.44|33640.63|33640.63|0
1641832040000|2022-01-10 16:27:20|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|0
1641832070000|2022-01-10 16:27:50|33643.44|33643.44|33643.44|33643.44|33643.44|33643.44|33643.44|33643.44|0
1641832080000|2022-01-10 16:28:00|33640.63|33640.63|33637.77|33637.77|33640.63|33640.63|33634.96|33634.96|0
1641832090000|2022-01-10 16:28:10|33650.84|33650.84|33627.5|33627.5|33650.84|33650.84|33624.69|33624.69|0
1641832100000|2022-01-10 16:28:20|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|0
1641832120000|2022-01-10 16:28:40|33635.97|33635.97|33641.64|33641.64|33641.64|33641.64|33635.97|33635.97|0
1641832140000|2022-01-10 16:29:00|33647.25|33647.25|33650|33650|33655.66|33655.66|33647.25|33647.25|0
1641832150000|2022-01-10 16:29:10|33652.8|33652.8|33663.07|33663.07|33665.87|33665.87|33652.8|33652.8|0
1641832160000|2022-01-10 16:29:20|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|0
1641832170000|2022-01-10 16:29:30|33660.27|33660.27|33641.58|33641.58|33660.27|33660.27|33641.58|33641.58|0
1641832180000|2022-01-10 16:29:40|33647.19|33647.19|33630.36|33630.36|33647.19|33647.19|33630.36|33630.36|0
1641832190000|2022-01-10 16:29:50|33638.78|33638.78|33709.76|33709.76|33709.76|33709.76|33624.69|33624.69|0
1641888900000|2022-01-11 08:15:00|33861.9|33861.9|33873.02|33873.02|33873.02|33873.02|33861.9|33861.9|0
1641888930000|2022-01-11 08:15:30|33884.15|33884.15|33871.7|33871.7|33890.37|33890.37|33871.7|33871.7|0
1641888940000|2022-01-11 08:15:40|33874.81|33874.81|33887.64|33887.64|33887.64|33887.64|33874.81|33874.81|0
1641888950000|2022-01-11 08:15:50|33893.86|33893.86|33893.86|33893.86|33893.86|33893.86|33893.86|33893.86|0
1641888960000|2022-01-11 08:16:00|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|0
1641888970000|2022-01-11 08:16:10|33895.65|33895.65|33895.65|33895.65|33895.65|33895.65|33895.65|33895.65|0
1641888980000|2022-01-11 08:16:20|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|0
1641888990000|2022-01-11 08:16:30|33857.84|33857.84|33857.84|33857.84|33857.84|33857.84|33857.84|33857.84|0
1641889030000|2022-01-11 08:17:10|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|0
1641889060000|2022-01-11 08:17:40|33839.45|33839.45|33839.45|33839.45|33839.45|33839.45|33839.45|33839.45|0
1641889070000|2022-01-11 08:17:50|33833.22|33833.22|33820.4|33820.4|33833.22|33833.22|33820.4|33820.4|0
1641889080000|2022-01-11 08:18:00|33798.15|33798.15|33798.15|33798.15|33798.15|33798.15|33798.15|33798.15|0
1641889100000|2022-01-11 08:18:20|33801.26|33801.26|33791.93|33791.93|33801.26|33801.26|33791.93|33791.93|0
1641889110000|2022-01-11 08:18:30|33763.91|33763.91|33763.91|33763.91|33763.91|33763.91|33763.91|33763.91|0
1641889120000|2022-01-11 08:18:40|33730.55|33730.55|33730.55|33730.55|33730.55|33730.55|33730.55|33730.55|0
1641889150000|2022-01-11 08:19:10|33736.11|33736.11|33736.11|33736.11|33736.11|33736.11|33736.11|33736.11|0
1641889160000|2022-01-11 08:19:20|33729.88|33729.88|33729.88|33729.88|33729.88|33729.88|33729.88|33729.88|0
1641889180000|2022-01-11 08:19:40|33741|33741|33741|33741|33741|33741|33741|33741|0
1641889190000|2022-01-11 08:19:50|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|0
1641889200000|2022-01-11 08:20:00|33734.12|33734.12|33765.33|33765.33|33765.33|33765.33|33734.12|33734.12|0
1641889210000|2022-01-11 08:20:10|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|33762.22|0
1641889220000|2022-01-11 08:20:20|33767.78|33767.78|33767.78|33767.78|33767.78|33767.78|33767.78|33767.78|0
1641889230000|2022-01-11 08:20:30|33774.01|33774.01|33770.9|33770.9|33786.46|33786.46|33770.9|33770.9|0
1641889280000|2022-01-11 08:21:20|33761.56|33761.56|33761.56|33761.56|33761.56|33761.56|33761.56|33761.56|0
1641889290000|2022-01-11 08:21:30|33748.73|33748.73|33748.73|33748.73|33748.73|33748.73|33748.73|33748.73|0
1641889310000|2022-01-11 08:21:50|33745.62|33745.62|33745.62|33745.62|33745.62|33745.62|33745.62|33745.62|0
1641889320000|2022-01-11 08:22:00|33761.18|33761.18|33770.52|33770.52|33770.52|33770.52|33761.18|33761.18|0
1641889330000|2022-01-11 08:22:10|33787.2|33787.2|33792.76|33792.76|33792.76|33792.76|33787.2|33787.2|0
1641889350000|2022-01-11 08:22:30|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|0
1641889360000|2022-01-11 08:22:40|33798.99|33798.99|33798.99|33798.99|33798.99|33798.99|33798.99|33798.99|0
1641889380000|2022-01-11 08:23:00|33802.1|33802.1|33795.87|33795.87|33802.1|33802.1|33795.87|33795.87|0
1641889400000|2022-01-11 08:23:20|33812.56|33812.56|33812.56|33812.56|33812.56|33812.56|33812.56|33812.56|0
1641889440000|2022-01-11 08:24:00|33807|33807|33807|33807|33807|33807|33807|33807|0
1641889450000|2022-01-11 08:24:10|33816.33|33816.33|33816.33|33816.33|33816.33|33816.33|33816.33|33816.33|0
1641889490000|2022-01-11 08:24:50|33807|33807|33807|33807|33807|33807|33807|33807|0
1641889500000|2022-01-11 08:25:00|33794.17|33794.17|33766.36|33766.36|33794.17|33794.17|33760.8|33760.8|0
1641889510000|2022-01-11 08:25:10|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1641889530000|2022-01-11 08:25:30|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|0
1641889550000|2022-01-11 08:25:50|33709.2|33709.2|33723.74|33723.74|33734.86|33734.86|33709.2|33709.2|0
1641889580000|2022-01-11 08:26:20|33748.64|33748.64|33748.64|33748.64|33748.64|33748.64|33748.64|33748.64|0
1641889600000|2022-01-11 08:26:40|33751.75|33751.75|33757.97|33757.97|33757.97|33757.97|33751.75|33751.75|0
1641889610000|2022-01-11 08:26:50|33779.76|33779.76|33779.76|33779.76|33779.76|33779.76|33779.76|33779.76|0
1641889630000|2022-01-11 08:27:10|33776.65|33776.65|33776.65|33776.65|33776.65|33776.65|33776.65|33776.65|0
1641889640000|2022-01-11 08:27:20|33770.42|33770.42|33773.54|33773.54|33773.54|33773.54|33770.42|33770.42|0
1641889680000|2022-01-11 08:28:00|33751.29|33751.29|33751.29|33751.29|33751.29|33751.29|33751.29|33751.29|0
1641889730000|2022-01-11 08:28:50|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|0
1641889740000|2022-01-11 08:29:00|33753.74|33753.74|33753.74|33753.74|33753.74|33753.74|33753.74|33753.74|0
1641889750000|2022-01-11 08:29:10|33750.63|33750.63|33712.14|33712.14|33750.63|33750.63|33712.14|33712.14|0
1641889770000|2022-01-11 08:29:30|33715.25|33715.25|33715.25|33715.25|33715.25|33715.25|33712.14|33712.14|0
1641889790000|2022-01-11 08:29:50|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|0
1641889800000|2022-01-11 08:30:00|33737.8|33737.8|33721.86|33721.86|33737.8|33737.8|33721.86|33721.86|0
1641889830000|2022-01-11 08:30:30|33699.61|33699.61|33699.61|33699.61|33699.61|33699.61|33699.61|33699.61|0
1641889850000|2022-01-11 08:30:50|33696.5|33696.5|33696.5|33696.5|33696.5|33696.5|33696.5|33696.5|0
1641889860000|2022-01-11 08:31:00|33693.39|33693.39|33687.16|33687.16|33693.39|33693.39|33687.16|33687.16|0
1641889870000|2022-01-11 08:31:10|33692.72|33692.72|33692.72|33692.72|33692.72|33692.72|33692.72|33692.72|0
1641889880000|2022-01-11 08:31:20|33686.5|33686.5|33686.5|33686.5|33686.5|33686.5|33686.5|33686.5|0
1641889900000|2022-01-11 08:31:40|33675.38|33675.38|33664.25|33664.25|33675.38|33675.38|33664.25|33664.25|0
1641889910000|2022-01-11 08:31:50|33670.48|33670.48|33670.48|33670.48|33670.48|33670.48|33670.48|33670.48|0
1641889930000|2022-01-11 08:32:10|33659.36|33659.36|33659.36|33659.36|33659.36|33659.36|33659.36|33659.36|0
1641889950000|2022-01-11 08:32:30|33662.47|33662.47|33673.59|33673.59|33673.59|33673.59|33662.47|33662.47|0
1641889980000|2022-01-11 08:33:00|33667.37|33667.37|33664.25|33664.25|33667.37|33667.37|33664.25|33664.25|0
1641889990000|2022-01-11 08:33:10|33658.03|33658.03|33661.14|33661.14|33661.14|33661.14|33658.03|33658.03|0
1641890000000|2022-01-11 08:33:20|33664.25|33664.25|33664.25|33664.25|33664.25|33664.25|33664.25|33664.25|0
1641890010000|2022-01-11 08:33:30|33653.13|33653.13|33659.36|33659.36|33659.36|33659.36|33653.13|33653.13|0
1641890050000|2022-01-11 08:34:10|33671.81|33671.81|33671.81|33671.81|33671.81|33671.81|33671.81|33671.81|0
1641890060000|2022-01-11 08:34:20|33660.68|33660.68|33647.86|33647.86|33660.68|33660.68|33647.86|33647.86|0
1641890090000|2022-01-11 08:34:50|33654.08|33654.08|33654.08|33654.08|33654.08|33654.08|33654.08|33654.08|0
1641890120000|2022-01-11 08:35:20|33647.86|33647.86|33655.87|33655.87|33655.87|33655.87|33644.74|33644.74|0
1641890150000|2022-01-11 08:35:50|33644.74|33644.74|33638.52|33638.52|33644.74|33644.74|33638.52|33638.52|0
1641890170000|2022-01-11 08:36:10|33632.29|33632.29|33632.29|33632.29|33632.29|33632.29|33632.29|33632.29|0
1641890200000|2022-01-11 08:36:40|33635.41|33635.41|33635.41|33635.41|33635.41|33635.41|33635.41|33635.41|0
1641890210000|2022-01-11 08:36:50|33624.28|33624.28|33624.28|33624.28|33624.28|33624.28|33624.28|33624.28|0
1641890220000|2022-01-11 08:37:00|33618.06|33618.06|33618.06|33618.06|33618.06|33618.06|33618.06|33618.06|0
1641890230000|2022-01-11 08:37:10|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|0
1641890280000|2022-01-11 08:38:00|33634.74|33634.74|33634.74|33634.74|33634.74|33634.74|33634.74|33634.74|0
1641890320000|2022-01-11 08:38:40|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|33623.62|0
1641890330000|2022-01-11 08:38:50|33620.51|33620.51|33635.41|33635.41|33635.41|33635.41|33620.51|33620.51|0
1641890340000|2022-01-11 08:39:00|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|0
1641890380000|2022-01-11 08:39:40|33604.19|33604.19|33604.19|33604.19|33604.19|33604.19|33604.19|33604.19|0
1641890410000|2022-01-11 08:40:10|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|0
1641890470000|2022-01-11 08:41:10|33631.99|33631.99|33631.99|33631.99|33631.99|33631.99|33631.99|33631.99|0
1641890500000|2022-01-11 08:41:40|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|0
1641890520000|2022-01-11 08:42:00|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|0
1641890600000|2022-01-11 08:43:20|33668.47|33668.47|33681.3|33681.3|33681.3|33681.3|33668.47|33668.47|0
1641890610000|2022-01-11 08:43:30|33678.19|33678.19|33668.47|33668.47|33678.19|33678.19|33665.36|33665.36|0
1641890620000|2022-01-11 08:43:40|33671.59|33671.59|33671.59|33671.59|33671.59|33671.59|33671.59|33671.59|0
1641890640000|2022-01-11 08:44:00|33674.7|33674.7|33677.81|33677.81|33677.81|33677.81|33674.7|33674.7|0
1641890660000|2022-01-11 08:44:20|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|0
1641890700000|2022-01-11 08:45:00|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|0
1641890720000|2022-01-11 08:45:20|33674.7|33674.7|33674.7|33674.7|33674.7|33674.7|33674.7|33674.7|0
1641890780000|2022-01-11 08:46:20|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|0
1641890800000|2022-01-11 08:46:40|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|0
1641890810000|2022-01-11 08:46:50|33654.6|33654.6|33654.6|33654.6|33654.6|33654.6|33654.6|33654.6|0
1641890830000|2022-01-11 08:47:10|33657.72|33657.72|33646.59|33646.59|33657.72|33657.72|33646.59|33646.59|0
1641890840000|2022-01-11 08:47:20|33641.03|33641.03|33641.03|33641.03|33641.03|33641.03|33641.03|33641.03|0
1641890880000|2022-01-11 08:48:00|33652.15|33652.15|33655.27|33655.27|33655.27|33655.27|33652.15|33652.15|0
1641890900000|2022-01-11 08:48:20|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|0
1641890920000|2022-01-11 08:48:40|33677.51|33677.51|33677.51|33677.51|33680.62|33680.62|33677.51|33677.51|0
1641890930000|2022-01-11 08:48:50|33680.62|33680.62|33680.62|33680.62|33680.62|33680.62|33680.62|33680.62|0
1641890940000|2022-01-11 08:49:00|33689.96|33689.96|33695.52|33695.52|33695.52|33695.52|33689.96|33689.96|0
1641890970000|2022-01-11 08:49:30|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|0
1641891000000|2022-01-11 08:50:00|33722.89|33722.89|33732.22|33732.22|33732.22|33732.22|33710.06|33710.06|0
1641891030000|2022-01-11 08:50:30|33737.78|33737.78|33752.23|33752.23|33753.35|33753.35|33736.66|33736.66|0
1641891050000|2022-01-11 08:50:50|33735.54|33735.54|33735.54|33735.54|33735.54|33735.54|33735.54|33735.54|0
1641891060000|2022-01-11 08:51:00|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|0
1641891070000|2022-01-11 08:51:10|33706.41|33706.41|33703.3|33703.3|33706.41|33706.41|33703.3|33703.3|0
1641891090000|2022-01-11 08:51:30|33700.18|33700.18|33694.62|33694.62|33700.18|33700.18|33694.62|33694.62|0
1641891100000|2022-01-11 08:51:40|33688.4|33688.4|33688.4|33688.4|33688.4|33688.4|33688.4|33688.4|0
1641891110000|2022-01-11 08:51:50|33677.27|33677.27|33677.27|33677.27|33677.27|33677.27|33677.27|33677.27|0
1641891130000|2022-01-11 08:52:10|33666.15|33666.15|33655.03|33655.03|33666.15|33666.15|33655.03|33655.03|0
1641891160000|2022-01-11 08:52:40|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|0
1641891190000|2022-01-11 08:53:10|33656.81|33656.81|33656.81|33656.81|33662.38|33662.38|33656.81|33656.81|0
1641891200000|2022-01-11 08:53:20|33663.04|33663.04|33663.04|33663.04|33663.04|33663.04|33663.04|33663.04|0
1641891220000|2022-01-11 08:53:40|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|0
1641891240000|2022-01-11 08:54:00|33683.5|33683.5|33699.06|33699.06|33699.06|33699.06|33683.5|33683.5|0
1641891280000|2022-01-11 08:54:40|33705.29|33705.29|33714.62|33714.62|33714.62|33714.62|33705.29|33705.29|0
1641891290000|2022-01-11 08:54:50|33705.29|33705.29|33684.16|33684.16|33705.29|33705.29|33684.16|33684.16|0
1641891300000|2022-01-11 08:55:00|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|0
1641891340000|2022-01-11 08:55:40|33662|33662|33662|33662|33662|33662|33662|33662|0
1641891390000|2022-01-11 08:56:30|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|0
1641891500000|2022-01-11 08:58:20|33662|33662|33662|33662|33662|33662|33662|33662|0
1641891520000|2022-01-11 08:58:40|33665.11|33665.11|33679.34|33679.34|33679.34|33679.34|33665.11|33665.11|0
1641891540000|2022-01-11 08:59:00|33682.46|33682.46|33691.79|33691.79|33691.79|33691.79|33682.46|33682.46|0
1641891560000|2022-01-11 08:59:20|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|0
1641891590000|2022-01-11 08:59:50|33706.03|33706.03|33706.03|33706.03|33706.03|33706.03|33706.03|33706.03|0
1641891610000|2022-01-11 09:00:10|33712.25|33712.25|33728.94|33728.94|33728.94|33728.94|33712.25|33712.25|0
1641891660000|2022-01-11 09:01:00|33740.06|33740.06|33740.06|33740.06|33740.06|33740.06|33740.06|33740.06|0
1641891690000|2022-01-11 09:01:30|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|0
1641891700000|2022-01-11 09:01:40|33741.77|33741.77|33736.21|33736.21|33741.77|33741.77|33736.21|33736.21|0
1641891720000|2022-01-11 09:02:00|33714.42|33714.42|33720.64|33720.64|33720.64|33720.64|33714.42|33714.42|0
1641891730000|2022-01-11 09:02:10|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|0
1641891780000|2022-01-11 09:03:00|33703.96|33703.96|33694.62|33694.62|33703.96|33703.96|33694.62|33694.62|0
1641891790000|2022-01-11 09:03:10|33683.5|33683.5|33683.5|33683.5|33683.5|33683.5|33683.5|33683.5|0
1641891830000|2022-01-11 09:03:50|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|33672.38|0
1641891840000|2022-01-11 09:04:00|33661.25|33661.25|33648.43|33648.43|33661.25|33661.25|33648.43|33648.43|0
1641891850000|2022-01-11 09:04:10|33635.6|33635.6|33622.77|33622.77|33635.6|33635.6|33622.77|33622.77|0
1641891860000|2022-01-11 09:04:20|33616.54|33616.54|33612.77|33612.77|33616.54|33616.54|33607.21|33607.21|0
1641891900000|2022-01-11 09:05:00|33597.21|33597.21|33597.87|33597.87|33603.43|33603.43|33597.21|33597.21|0
1641891930000|2022-01-11 09:05:30|33600.98|33600.98|33610.32|33610.32|33610.32|33610.32|33600.98|33600.98|0
1641891960000|2022-01-11 09:06:00|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|0
1641891970000|2022-01-11 09:06:10|33612.77|33612.77|33612.77|33612.77|33612.77|33612.77|33612.77|33612.77|0
1641892000000|2022-01-11 09:06:40|33607.21|33607.21|33607.21|33607.21|33607.21|33607.21|33607.21|33607.21|0
1641892050000|2022-01-11 09:07:30|33613.43|33613.43|33613.43|33613.43|33613.43|33613.43|33613.43|33613.43|0
1641892070000|2022-01-11 09:07:50|33624.55|33624.55|33633.89|33633.89|33633.89|33633.89|33624.55|33624.55|0
1641892110000|2022-01-11 09:08:30|33656.14|33656.14|33662.36|33662.36|33662.36|33662.36|33656.14|33656.14|0
1641892140000|2022-01-11 09:09:00|33656.8|33656.8|33656.8|33656.8|33656.8|33656.8|33656.8|33656.8|0
1641892190000|2022-01-11 09:09:50|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|0
1641892200000|2022-01-11 09:10:00|33655.09|33655.09|33655.09|33655.09|33655.09|33655.09|33655.09|33655.09|0
1641892210000|2022-01-11 09:10:10|33660.66|33660.66|33660.66|33660.66|33660.66|33660.66|33660.66|33660.66|0
1641892240000|2022-01-11 09:10:40|33654.43|33654.43|33654.43|33654.43|33654.43|33654.43|33651.32|33651.32|0
1641892260000|2022-01-11 09:11:00|33657.54|33657.54|33651.32|33651.32|33657.54|33657.54|33651.32|33651.32|0
1641892270000|2022-01-11 09:11:10|33654.43|33654.43|33657.54|33657.54|33657.54|33657.54|33654.43|33654.43|0
1641892280000|2022-01-11 09:11:20|33651.32|33651.32|33651.32|33651.32|33651.32|33651.32|33651.32|33651.32|0
1641892320000|2022-01-11 09:12:00|33657.54|33657.54|33666.88|33666.88|33666.88|33666.88|33657.54|33657.54|0
1641892350000|2022-01-11 09:12:30|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|0
1641892380000|2022-01-11 09:13:00|33650.2|33650.2|33650.2|33650.2|33650.2|33650.2|33650.2|33650.2|0
1641892440000|2022-01-11 09:14:00|33640.86|33640.86|33640.86|33640.86|33640.86|33640.86|33640.86|33640.86|0
1641892490000|2022-01-11 09:14:50|33647.08|33647.08|33659.53|33659.53|33659.53|33659.53|33647.08|33647.08|0
1641892510000|2022-01-11 09:15:10|33670.66|33670.66|33670.66|33670.66|33670.66|33670.66|33670.66|33670.66|0
1641892530000|2022-01-11 09:15:30|33696.31|33696.31|33696.31|33696.31|33696.31|33696.31|33696.31|33696.31|0
1641892550000|2022-01-11 09:15:50|33693.2|33693.2|33693.2|33693.2|33693.2|33693.2|33693.2|33693.2|0
1641892560000|2022-01-11 09:16:00|33698.76|33698.76|33698.76|33698.76|33698.76|33698.76|33698.76|33698.76|0
1641892570000|2022-01-11 09:16:10|33701.87|33701.87|33713|33713|33713|33713|33701.87|33701.87|0
1641892600000|2022-01-11 09:16:40|33709.88|33709.88|33716.11|33716.11|33719.22|33719.22|33709.88|33709.88|0
1641892620000|2022-01-11 09:17:00|33727.23|33727.23|33727.23|33727.23|33727.23|33727.23|33727.23|33727.23|0
1641892660000|2022-01-11 09:17:40|33717.9|33717.9|33708.56|33708.56|33717.9|33717.9|33708.56|33708.56|0
1641892680000|2022-01-11 09:18:00|33717.9|33717.9|33717.9|33717.9|33717.9|33717.9|33717.9|33717.9|0
1641892720000|2022-01-11 09:18:40|33714.78|33714.78|33714.78|33714.78|33714.78|33714.78|33714.78|33714.78|0
1641892730000|2022-01-11 09:18:50|33701.95|33701.95|33687.72|33687.72|33701.95|33701.95|33687.72|33687.72|0
1641892750000|2022-01-11 09:19:10|33684.61|33684.61|33664.81|33664.81|33684.61|33684.61|33664.81|33664.81|0
1641892760000|2022-01-11 09:19:20|33661.7|33661.7|33648.87|33648.87|33661.7|33661.7|33648.87|33648.87|0
1641892790000|2022-01-11 09:19:50|33659.99|33659.99|33659.99|33659.99|33659.99|33659.99|33659.99|33659.99|0
1641892800000|2022-01-11 09:20:00|33663.1|33663.1|33666.22|33666.22|33666.22|33666.22|33663.1|33663.1|0
1641892810000|2022-01-11 09:20:10|33669.33|33669.33|33669.33|33669.33|33672.44|33672.44|33669.33|33669.33|0
1641892860000|2022-01-11 09:21:00|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33655.09|33655.09|0
1641892920000|2022-01-11 09:22:00|33663.77|33663.77|33663.77|33663.77|33663.77|33663.77|33663.77|33663.77|0
1641892930000|2022-01-11 09:22:10|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|0
1641892980000|2022-01-11 09:23:00|33661.32|33661.32|33670.66|33670.66|33670.66|33670.66|33661.32|33661.32|0
1641893040000|2022-01-11 09:24:00|33687.34|33687.34|33687.34|33687.34|33687.34|33687.34|33687.34|33687.34|0
1641893090000|2022-01-11 09:24:50|33674.89|33674.89|33678|33678|33678|33678|33674.89|33674.89|0
1641893100000|2022-01-11 09:25:00|33666.88|33666.88|33666.88|33666.88|33666.88|33666.88|33666.88|33666.88|0
1641893130000|2022-01-11 09:25:30|33655.76|33655.76|33650.2|33650.2|33655.76|33655.76|33650.2|33650.2|0
1641893140000|2022-01-11 09:25:40|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|33661.32|0
1641893150000|2022-01-11 09:25:50|33666.88|33666.88|33661.32|33661.32|33666.88|33666.88|33661.32|33661.32|0
1641893160000|2022-01-11 09:26:00|33674.15|33674.15|33680.37|33680.37|33683.49|33683.49|33674.15|33674.15|0
1641893230000|2022-01-11 09:27:10|33697.06|33697.06|33697.06|33697.06|33697.06|33697.06|33697.06|33697.06|0
1641893250000|2022-01-11 09:27:30|33685.93|33685.93|33685.93|33685.93|33685.93|33685.93|33685.93|33685.93|0
1641893280000|2022-01-11 09:28:00|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|0
1641893290000|2022-01-11 09:28:10|33684.23|33684.23|33678.67|33678.67|33684.23|33684.23|33678.67|33678.67|0
1641893310000|2022-01-11 09:28:30|33672.44|33672.44|33678.67|33678.67|33678.67|33678.67|33672.44|33672.44|0
1641893340000|2022-01-11 09:29:00|33681.78|33681.78|33706.47|33706.47|33706.47|33706.47|33678.67|33678.67|0
1641893360000|2022-01-11 09:29:20|33695.35|33695.35|33695.35|33695.35|33695.35|33695.35|33695.35|33695.35|0
1641893370000|2022-01-11 09:29:30|33683.56|33683.56|33686.68|33686.68|33686.68|33686.68|33683.56|33683.56|0
1641893390000|2022-01-11 09:29:50|33681.12|33681.12|33681.12|33681.12|33681.12|33681.12|33681.12|33681.12|0
1641893400000|2022-01-11 09:30:00|33690.45|33690.45|33687.34|33687.34|33690.45|33690.45|33687.34|33687.34|0
1641893420000|2022-01-11 09:30:20|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|0
1641893450000|2022-01-11 09:30:50|33687.72|33687.72|33693.94|33693.94|33693.94|33693.94|33684.61|33684.61|0
1641893510000|2022-01-11 09:31:50|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|0
1641893520000|2022-01-11 09:32:00|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|0
1641893540000|2022-01-11 09:32:20|33710.63|33710.63|33710.63|33710.63|33710.63|33710.63|33710.63|33710.63|0
1641893600000|2022-01-11 09:33:20|33705.07|33705.07|33699.51|33699.51|33705.07|33705.07|33699.51|33699.51|0
1641893610000|2022-01-11 09:33:30|33705.07|33705.07|33699.51|33699.51|33705.07|33705.07|33699.51|33699.51|0
1641893630000|2022-01-11 09:33:50|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|33705.07|0
1641893640000|2022-01-11 09:34:00|33708.18|33708.18|33719.3|33719.3|33719.3|33719.3|33708.18|33708.18|0
1641893650000|2022-01-11 09:34:10|33716.19|33716.19|33703.36|33703.36|33716.19|33716.19|33703.36|33703.36|0
1641893660000|2022-01-11 09:34:20|33697.8|33697.8|33697.8|33697.8|33697.8|33697.8|33697.8|33697.8|0
1641893670000|2022-01-11 09:34:30|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|0
1641893710000|2022-01-11 09:35:10|33705.07|33705.07|33730.72|33730.72|33730.72|33730.72|33705.07|33705.07|0
1641893720000|2022-01-11 09:35:20|33733.84|33733.84|33746.66|33746.66|33746.66|33746.66|33721.01|33721.01|0
1641893730000|2022-01-11 09:35:30|33759.49|33759.49|33768.83|33768.83|33768.83|33768.83|33759.49|33759.49|0
1641893750000|2022-01-11 09:35:50|33752.15|33752.15|33757.71|33757.71|33757.71|33757.71|33752.15|33752.15|0
1641893800000|2022-01-11 09:36:40|33763.27|33763.27|33776.1|33776.1|33776.1|33776.1|33763.27|33763.27|0
1641893810000|2022-01-11 09:36:50|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|0
1641893820000|2022-01-11 09:37:00|33787.22|33787.22|33776.1|33776.1|33787.22|33787.22|33776.1|33776.1|0
1641893830000|2022-01-11 09:37:10|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|0
1641893840000|2022-01-11 09:37:20|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|0
1641893870000|2022-01-11 09:37:50|33763.65|33763.65|33763.65|33763.65|33763.65|33763.65|33763.65|33763.65|0
1641893880000|2022-01-11 09:38:00|33769.21|33769.21|33756.38|33756.38|33769.21|33769.21|33756.38|33756.38|0
1641893890000|2022-01-11 09:38:10|33753.27|33753.27|33758.83|33758.83|33758.83|33758.83|33753.27|33753.27|0
1641893940000|2022-01-11 09:39:00|33764.39|33764.39|33764.39|33764.39|33764.39|33764.39|33764.39|33764.39|0
1641893950000|2022-01-11 09:39:10|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|0
1641893980000|2022-01-11 09:39:40|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|0
1641894050000|2022-01-11 09:40:50|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|0
1641894070000|2022-01-11 09:41:10|33756.38|33756.38|33759.49|33759.49|33759.49|33759.49|33756.38|33756.38|0
1641894100000|2022-01-11 09:41:40|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|0
1641894130000|2022-01-11 09:42:10|33760.16|33760.16|33760.16|33760.16|33760.16|33760.16|33760.16|33760.16|0
1641894240000|2022-01-11 09:44:00|33747.71|33747.71|33741.48|33741.48|33747.71|33747.71|33741.48|33741.48|0
1641894250000|2022-01-11 09:44:10|33747.71|33747.71|33747.71|33747.71|33747.71|33747.71|33747.71|33747.71|0
1641894260000|2022-01-11 09:44:20|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|0
1641894300000|2022-01-11 09:45:00|33756.38|33756.38|33743.55|33743.55|33756.38|33756.38|33743.55|33743.55|0
1641894320000|2022-01-11 09:45:20|33737.33|33737.33|33734.21|33734.21|33737.33|33737.33|33734.21|33734.21|0
1641894350000|2022-01-11 09:45:50|33747.04|33747.04|33747.04|33747.04|33747.04|33747.04|33747.04|33747.04|0
1641894360000|2022-01-11 09:46:00|33753.27|33753.27|33759.49|33759.49|33759.49|33759.49|33753.27|33753.27|0
1641894400000|2022-01-11 09:46:40|33765.05|33765.05|33765.05|33765.05|33765.05|33765.05|33765.05|33765.05|0
1641894510000|2022-01-11 09:48:30|33761.94|33761.94|33761.94|33761.94|33761.94|33761.94|33761.94|33761.94|0
1641894520000|2022-01-11 09:48:40|33765.05|33765.05|33777.5|33777.5|33777.5|33777.5|33765.05|33765.05|0
1641894540000|2022-01-11 09:49:00|33783.07|33783.07|33783.07|33783.07|33783.07|33783.07|33783.07|33783.07|0
1641894580000|2022-01-11 09:49:40|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|0
1641894590000|2022-01-11 09:49:50|33794.19|33794.19|33794.19|33794.19|33794.19|33794.19|33794.19|33794.19|0
1641894640000|2022-01-11 09:50:40|33807.02|33807.02|33794.19|33794.19|33807.02|33807.02|33781.36|33781.36|0
1641894650000|2022-01-11 09:50:50|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|33788.63|0
1641894710000|2022-01-11 09:51:50|33777.5|33777.5|33777.5|33777.5|33777.5|33777.5|33777.5|33777.5|0
1641894740000|2022-01-11 09:52:20|33786.84|33786.84|33771.28|33771.28|33786.84|33786.84|33771.28|33771.28|0
1641894750000|2022-01-11 09:52:30|33765.72|33765.72|33759.49|33759.49|33765.72|33765.72|33759.49|33759.49|0
1641894760000|2022-01-11 09:52:40|33772.32|33772.32|33772.32|33772.32|33772.32|33772.32|33772.32|33772.32|0
1641894780000|2022-01-11 09:53:00|33777.88|33777.88|33787.22|33787.22|33787.22|33787.22|33777.88|33777.88|0
1641894810000|2022-01-11 09:53:30|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|33781.66|0
1641894840000|2022-01-11 09:54:00|33778.55|33778.55|33772.32|33772.32|33778.55|33778.55|33772.32|33772.32|0
1641895020000|2022-01-11 09:57:00|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|0
1641895030000|2022-01-11 09:57:10|33752.52|33752.52|33752.52|33752.52|33752.52|33752.52|33752.52|33752.52|0
1641895050000|2022-01-11 09:57:30|33749.41|33749.41|33749.41|33749.41|33749.41|33749.41|33749.41|33749.41|0
1641895140000|2022-01-11 09:59:00|33752.52|33752.52|33758.75|33758.75|33758.75|33758.75|33752.52|33752.52|0
1641895150000|2022-01-11 09:59:10|33764.31|33764.31|33764.31|33764.31|33764.31|33764.31|33764.31|33764.31|0
1641895170000|2022-01-11 09:59:30|33751.86|33751.86|33751.86|33751.86|33751.86|33751.86|33751.86|33751.86|0
1641895180000|2022-01-11 09:59:40|33770.54|33770.54|33764.31|33764.31|33770.54|33770.54|33764.31|33764.31|0
1641895190000|2022-01-11 09:59:50|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|33758.09|0
1641895220000|2022-01-11 10:00:20|33761.2|33761.2|33766.76|33766.76|33766.76|33766.76|33761.2|33761.2|0
1641895230000|2022-01-11 10:00:30|33761.2|33761.2|33761.2|33761.2|33761.2|33761.2|33761.2|33761.2|0
1641895260000|2022-01-11 10:01:00|33766.76|33766.76|33766.76|33766.76|33766.76|33766.76|33766.76|33766.76|0
1641895280000|2022-01-11 10:01:20|33753.93|33753.93|33753.93|33753.93|33753.93|33753.93|33753.93|33753.93|0
1641895320000|2022-01-11 10:02:00|33750.82|33750.82|33742.15|33742.15|33750.82|33750.82|33742.15|33742.15|0
1641895340000|2022-01-11 10:02:20|33731.02|33731.02|33742.15|33742.15|33742.15|33742.15|33731.02|33731.02|0
1641895350000|2022-01-11 10:02:30|33725.46|33725.46|33725.46|33725.46|33725.46|33725.46|33725.46|33725.46|0
1641895360000|2022-01-11 10:02:40|33742.15|33742.15|33742.15|33742.15|33742.15|33742.15|33742.15|33742.15|0
1641895370000|2022-01-11 10:02:50|33754.6|33754.6|33765.72|33765.72|33765.72|33765.72|33754.6|33754.6|0
1641895380000|2022-01-11 10:03:00|33771.28|33771.28|33771.28|33771.28|33771.28|33771.28|33771.28|33771.28|0
1641895390000|2022-01-11 10:03:10|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|0
1641895420000|2022-01-11 10:03:40|33789.67|33789.67|33789.67|33789.67|33789.67|33789.67|33789.67|33789.67|0
1641895440000|2022-01-11 10:04:00|33792.78|33792.78|33805.23|33805.23|33805.23|33805.23|33792.78|33792.78|0
1641895470000|2022-01-11 10:04:30|33808.34|33808.34|33802.12|33802.12|33808.34|33808.34|33802.12|33802.12|0
1641895480000|2022-01-11 10:04:40|33805.23|33805.23|33814.57|33814.57|33827.02|33827.02|33805.23|33805.23|0
1641895510000|2022-01-11 10:05:10|33820.13|33820.13|33820.13|33820.13|33820.13|33820.13|33820.13|33820.13|0
1641895520000|2022-01-11 10:05:20|33831.25|33831.25|33869.74|33869.74|33869.74|33869.74|33831.25|33831.25|0
1641895540000|2022-01-11 10:05:40|33879.07|33879.07|33879.07|33879.07|33879.07|33879.07|33879.07|33879.07|0
1641895560000|2022-01-11 10:06:00|33885.3|33885.3|33885.3|33885.3|33885.3|33885.3|33885.3|33885.3|0
1641895570000|2022-01-11 10:06:10|33890.86|33890.86|33887.75|33887.75|33890.86|33890.86|33887.75|33887.75|0
1641895610000|2022-01-11 10:06:50|33882.19|33882.19|33882.19|33882.19|33882.19|33882.19|33882.19|33882.19|0
1641895620000|2022-01-11 10:07:00|33891.52|33891.52|33891.52|33891.52|33891.52|33891.52|33891.52|33891.52|0
1641895650000|2022-01-11 10:07:30|33885.96|33885.96|33885.96|33885.96|33885.96|33885.96|33885.96|33885.96|0
1641895710000|2022-01-11 10:08:30|33880.4|33880.4|33880.4|33880.4|33880.4|33880.4|33880.4|33880.4|0
1641895730000|2022-01-11 10:08:50|33874.84|33874.84|33855.79|33855.79|33874.84|33874.84|33855.79|33855.79|0
1641895740000|2022-01-11 10:09:00|33850.23|33850.23|33850.23|33850.23|33850.23|33850.23|33850.23|33850.23|0
1641895770000|2022-01-11 10:09:30|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|0
1641895780000|2022-01-11 10:09:40|33854|33854|33865.12|33865.12|33865.12|33865.12|33854|33854|0
1641895790000|2022-01-11 10:09:50|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|33859.56|0
1641895810000|2022-01-11 10:10:10|33854|33854|33841.17|33841.17|33854|33854|33841.17|33841.17|0
1641895820000|2022-01-11 10:10:20|33835.61|33835.61|33835.61|33835.61|33835.61|33835.61|33835.61|33835.61|0
1641895870000|2022-01-11 10:11:10|33824.49|33824.49|33824.49|33824.49|33824.49|33824.49|33824.49|33824.49|0
1641895880000|2022-01-11 10:11:20|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|0
1641895890000|2022-01-11 10:11:30|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|0
1641895900000|2022-01-11 10:11:40|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|33812.04|0
1641895940000|2022-01-11 10:12:20|33799.21|33799.21|33799.21|33799.21|33799.21|33799.21|33799.21|33799.21|0
1641895950000|2022-01-11 10:12:30|33804.77|33804.77|33804.77|33804.77|33804.77|33804.77|33804.77|33804.77|0
1641895980000|2022-01-11 10:13:00|33801.66|33801.66|33801.66|33801.66|33801.66|33801.66|33801.66|33801.66|0
1641896030000|2022-01-11 10:13:50|33790.54|33790.54|33790.54|33790.54|33790.54|33790.54|33790.54|33790.54|0
1641896040000|2022-01-11 10:14:00|33801.66|33801.66|33788.83|33788.83|33801.66|33801.66|33788.83|33788.83|0
1641896100000|2022-01-11 10:15:00|33783.27|33783.27|33783.27|33783.27|33783.27|33783.27|33783.27|33783.27|0
1641896150000|2022-01-11 10:15:50|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|0
1641896160000|2022-01-11 10:16:00|33773.93|33773.93|33773.93|33773.93|33773.93|33773.93|33773.93|33773.93|0
1641896170000|2022-01-11 10:16:10|33761.11|33761.11|33761.11|33761.11|33761.11|33761.11|33761.11|33761.11|0
1641896200000|2022-01-11 10:16:40|33766.67|33766.67|33761.11|33761.11|33766.67|33766.67|33761.11|33761.11|0
1641896210000|2022-01-11 10:16:50|33757.99|33757.99|33757.99|33757.99|33757.99|33757.99|33757.99|33757.99|0
1641896250000|2022-01-11 10:17:30|33748.66|33748.66|33757.99|33757.99|33757.99|33757.99|33748.66|33748.66|0
1641896290000|2022-01-11 10:18:10|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|0
1641896380000|2022-01-11 10:19:40|33746.87|33746.87|33746.87|33746.87|33746.87|33746.87|33746.87|33746.87|0
1641896430000|2022-01-11 10:20:30|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|33752.43|0
1641896440000|2022-01-11 10:20:40|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|0
1641896480000|2022-01-11 10:21:20|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|0
1641896490000|2022-01-11 10:21:30|33722.92|33722.92|33726.03|33726.03|33726.03|33726.03|33722.92|33722.92|0
1641896550000|2022-01-11 10:22:30|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|0
1641896560000|2022-01-11 10:22:40|33719.81|33719.81|33713.58|33713.58|33719.81|33719.81|33713.58|33713.58|0
1641896590000|2022-01-11 10:23:10|33708.02|33708.02|33701.8|33701.8|33708.02|33708.02|33701.8|33701.8|0
1641896620000|2022-01-11 10:23:40|33708.02|33708.02|33708.02|33708.02|33708.02|33708.02|33708.02|33708.02|0
1641896690000|2022-01-11 10:24:50|33711.13|33711.13|33711.13|33711.13|33711.13|33711.13|33711.13|33711.13|0
1641896700000|2022-01-11 10:25:00|33717.36|33717.36|33717.36|33717.36|33717.36|33717.36|33717.36|33717.36|0
1641896730000|2022-01-11 10:25:30|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|0
1641896760000|2022-01-11 10:26:00|33717.36|33717.36|33711.8|33711.8|33717.36|33717.36|33711.8|33711.8|0
1641896830000|2022-01-11 10:27:10|33708.68|33708.68|33696.23|33696.23|33708.68|33708.68|33696.23|33696.23|0
1641896850000|2022-01-11 10:27:30|33679.55|33679.55|33685.11|33685.11|33685.11|33685.11|33679.55|33679.55|0
1641896870000|2022-01-11 10:27:50|33679.55|33679.55|33679.55|33679.55|33679.55|33679.55|33679.55|33679.55|0
1641896900000|2022-01-11 10:28:20|33668.43|33668.43|33668.43|33668.43|33668.43|33668.43|33668.43|33668.43|0
1641896930000|2022-01-11 10:28:50|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|0
1641896950000|2022-01-11 10:29:10|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|0
1641896960000|2022-01-11 10:29:20|33659.75|33659.75|33665.98|33665.98|33665.98|33665.98|33659.75|33659.75|0
1641897000000|2022-01-11 10:30:00|33640.32|33640.32|33640.32|33640.32|33640.32|33640.32|33640.32|33640.32|0
1641897070000|2022-01-11 10:31:10|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|0
1641897080000|2022-01-11 10:31:20|33637.87|33637.87|33640.99|33640.99|33640.99|33640.99|33637.87|33637.87|0
1641897090000|2022-01-11 10:31:30|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|0
1641897100000|2022-01-11 10:31:40|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|0
1641897130000|2022-01-11 10:32:10|33656.55|33656.55|33659.66|33659.66|33659.66|33659.66|33656.55|33656.55|0
1641897170000|2022-01-11 10:32:50|33665.22|33665.22|33665.22|33665.22|33665.22|33665.22|33665.22|33665.22|0
1641897190000|2022-01-11 10:33:10|33690.88|33690.88|33716.54|33716.54|33716.54|33716.54|33690.88|33690.88|0
1641897200000|2022-01-11 10:33:20|33722.76|33722.76|33728.99|33728.99|33728.99|33728.99|33722.76|33722.76|0
1641897220000|2022-01-11 10:33:40|33725.87|33725.87|33725.87|33725.87|33725.87|33725.87|33725.87|33725.87|0
1641897240000|2022-01-11 10:34:00|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|0
1641897320000|2022-01-11 10:35:20|33709.93|33709.93|33706.82|33706.82|33709.93|33709.93|33706.82|33706.82|0
1641897380000|2022-01-11 10:36:20|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1641897390000|2022-01-11 10:36:30|33719.27|33719.27|33719.27|33719.27|33719.27|33719.27|33719.27|33719.27|0
1641897490000|2022-01-11 10:38:10|33741.51|33741.51|33741.51|33741.51|33741.51|33741.51|33741.51|33741.51|0
1641897590000|2022-01-11 10:39:50|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|0
1641897630000|2022-01-11 10:40:30|33745.29|33745.29|33742.18|33742.18|33745.29|33745.29|33742.18|33742.18|0
1641897660000|2022-01-11 10:41:00|33747.74|33747.74|33750.85|33750.85|33750.85|33750.85|33747.74|33747.74|0
1641897670000|2022-01-11 10:41:10|33753.96|33753.96|33753.96|33753.96|33753.96|33753.96|33750.85|33750.85|0
1641897680000|2022-01-11 10:41:20|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|33738.4|33738.4|0
1641897690000|2022-01-11 10:41:30|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|0
1641897740000|2022-01-11 10:42:20|33732.84|33732.84|33732.84|33732.84|33732.84|33732.84|33732.84|33732.84|0
1641897750000|2022-01-11 10:42:30|33735.95|33735.95|33748.4|33748.4|33748.4|33748.4|33735.95|33735.95|0
1641897840000|2022-01-11 10:44:00|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|0
1641897870000|2022-01-11 10:44:30|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|0
1641897900000|2022-01-11 10:45:00|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|33742.84|0
1641897950000|2022-01-11 10:45:50|33733.5|33733.5|33733.5|33733.5|33733.5|33733.5|33733.5|33733.5|0
1641897960000|2022-01-11 10:46:00|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|0
1641898010000|2022-01-11 10:46:50|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|0
1641898020000|2022-01-11 10:47:00|33745.29|33745.29|33745.29|33745.29|33745.29|33745.29|33745.29|33745.29|0
1641898050000|2022-01-11 10:47:30|33739.07|33739.07|33739.07|33739.07|33739.07|33739.07|33739.07|33739.07|0
1641898130000|2022-01-11 10:48:50|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|33735.95|0
1641898160000|2022-01-11 10:49:20|33730.39|33730.39|33730.39|33730.39|33730.39|33730.39|33730.39|33730.39|0
1641898170000|2022-01-11 10:49:30|33724.17|33724.17|33724.17|33724.17|33724.17|33724.17|33724.17|33724.17|0
1641898220000|2022-01-11 10:50:20|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|0
1641898260000|2022-01-11 10:51:00|33708.23|33708.23|33705.11|33705.11|33708.23|33708.23|33705.11|33705.11|0
1641898270000|2022-01-11 10:51:10|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|33711.34|0
1641898330000|2022-01-11 10:52:10|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|0
1641898380000|2022-01-11 10:53:00|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|0
1641898400000|2022-01-11 10:53:20|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|0
1641898430000|2022-01-11 10:53:50|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|33720.68|0
1641898470000|2022-01-11 10:54:30|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|33715.11|0
1641898480000|2022-01-11 10:54:40|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1641898510000|2022-01-11 10:55:10|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|0
1641898520000|2022-01-11 10:55:20|33730.01|33730.01|33730.01|33730.01|33730.01|33730.01|33730.01|33730.01|0
1641898550000|2022-01-11 10:55:50|33726.9|33726.9|33723.79|33723.79|33726.9|33726.9|33723.79|33723.79|0
1641898560000|2022-01-11 10:56:00|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1641898570000|2022-01-11 10:56:10|33715.11|33715.11|33718.23|33718.23|33718.23|33718.23|33715.11|33715.11|0
1641898580000|2022-01-11 10:56:20|33721.34|33721.34|33721.34|33721.34|33721.34|33721.34|33721.34|33721.34|0
1641898590000|2022-01-11 10:56:30|33715.78|33715.78|33715.78|33715.78|33715.78|33715.78|33715.78|33715.78|0
1641898730000|2022-01-11 10:58:50|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|0
1641898760000|2022-01-11 10:59:20|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|0
1641898770000|2022-01-11 10:59:30|33695.98|33695.98|33690.42|33690.42|33695.98|33695.98|33690.42|33690.42|0
1641898780000|2022-01-11 10:59:40|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|0
1641898800000|2022-01-11 11:00:00|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|33709.55|0
1641898810000|2022-01-11 11:00:10|33715.11|33715.11|33720.68|33720.68|33720.68|33720.68|33715.11|33715.11|0
1641898820000|2022-01-11 11:00:20|33717.56|33717.56|33717.56|33717.56|33717.56|33717.56|33717.56|33717.56|0
1641898840000|2022-01-11 11:00:40|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|0
1641898860000|2022-01-11 11:01:00|33711.34|33711.34|33716.9|33716.9|33716.9|33716.9|33711.34|33711.34|0
1641898890000|2022-01-11 11:01:30|33722.46|33722.46|33728.02|33728.02|33728.02|33728.02|33722.46|33722.46|0
1641898930000|2022-01-11 11:02:10|33722.46|33722.46|33703.41|33703.41|33722.46|33722.46|33703.41|33703.41|0
1641898950000|2022-01-11 11:02:30|33694.07|33694.07|33694.07|33694.07|33694.07|33694.07|33694.07|33694.07|0
1641898960000|2022-01-11 11:02:40|33700.3|33700.3|33725.95|33725.95|33725.95|33725.95|33700.3|33700.3|0
1641899000000|2022-01-11 11:03:20|33731.51|33731.51|33720.39|33720.39|33731.51|33731.51|33720.39|33720.39|0
1641899020000|2022-01-11 11:03:40|33725.95|33725.95|33725.95|33725.95|33725.95|33725.95|33725.95|33725.95|0
1641899040000|2022-01-11 11:04:00|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|0
1641899090000|2022-01-11 11:04:50|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|0
1641899110000|2022-01-11 11:05:10|33716.61|33716.61|33716.61|33716.61|33716.61|33716.61|33716.61|33716.61|0
1641899130000|2022-01-11 11:05:30|33713.5|33713.5|33704.17|33704.17|33713.5|33713.5|33704.17|33704.17|0
1641899140000|2022-01-11 11:05:40|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|0
1641899170000|2022-01-11 11:06:10|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|0
1641899190000|2022-01-11 11:06:30|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|0
1641899220000|2022-01-11 11:07:00|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|0
1641899270000|2022-01-11 11:07:50|33690.59|33690.59|33690.59|33690.59|33690.59|33690.59|33690.59|33690.59|0
1641899280000|2022-01-11 11:08:00|33685.03|33685.03|33685.03|33685.03|33685.03|33685.03|33685.03|33685.03|0
1641899290000|2022-01-11 11:08:10|33659.38|33659.38|33659.38|33659.38|33659.38|33659.38|33659.38|33659.38|0
1641899300000|2022-01-11 11:08:20|33648.25|33648.25|33648.25|33648.25|33648.25|33648.25|33648.25|33648.25|0
1641899380000|2022-01-11 11:09:40|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|0
1641899400000|2022-01-11 11:10:00|33654.48|33654.48|33654.48|33654.48|33654.48|33654.48|33654.48|33654.48|0
1641899470000|2022-01-11 11:11:10|33660.04|33660.04|33660.04|33660.04|33660.04|33660.04|33660.04|33660.04|0
1641899500000|2022-01-11 11:11:40|33653.81|33653.81|33653.81|33653.81|33653.81|33653.81|33653.81|33653.81|0
1641899520000|2022-01-11 11:12:00|33656.93|33656.93|33656.93|33656.93|33656.93|33656.93|33656.93|33656.93|0
1641899530000|2022-01-11 11:12:10|33669.76|33669.76|33669.76|33669.76|33669.76|33669.76|33669.76|33669.76|0
1641899570000|2022-01-11 11:12:50|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|0
1641899620000|2022-01-11 11:13:40|33686.44|33686.44|33686.44|33686.44|33686.44|33686.44|33686.44|33686.44|0
1641899660000|2022-01-11 11:14:20|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|0
1641899670000|2022-01-11 11:14:30|33672.2|33672.2|33672.2|33672.2|33672.2|33672.2|33672.2|33672.2|0
1641899680000|2022-01-11 11:14:40|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|0
1641899700000|2022-01-11 11:15:00|33672.2|33672.2|33672.2|33672.2|33675.32|33675.32|33672.2|33672.2|0
1641899770000|2022-01-11 11:16:10|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|0
1641899860000|2022-01-11 11:17:40|33680.88|33680.88|33680.88|33680.88|33680.88|33680.88|33680.88|33680.88|0
1641899880000|2022-01-11 11:18:00|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|33675.32|0
1641899890000|2022-01-11 11:18:10|33692|33692|33692|33692|33692|33692|33692|33692|0
1641900040000|2022-01-11 11:20:40|33698.23|33698.23|33701.34|33701.34|33701.34|33701.34|33698.23|33698.23|0
1641900050000|2022-01-11 11:20:50|33710.68|33710.68|33710.68|33710.68|33710.68|33710.68|33710.68|33710.68|0
1641900060000|2022-01-11 11:21:00|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|0
1641900150000|2022-01-11 11:22:30|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|0
1641900180000|2022-01-11 11:23:00|33729.73|33729.73|33729.73|33729.73|33729.73|33729.73|33729.73|33729.73|0
1641900190000|2022-01-11 11:23:10|33742.56|33742.56|33753.68|33753.68|33753.68|33753.68|33737|33737|0
1641900210000|2022-01-11 11:23:30|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|0
1641900270000|2022-01-11 11:24:30|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|0
1641900290000|2022-01-11 11:24:50|33733.88|33733.88|33733.88|33733.88|33733.88|33733.88|33733.88|33733.88|0
1641900310000|2022-01-11 11:25:10|33739.44|33739.44|33739.44|33739.44|33739.44|33739.44|33739.44|33739.44|0
1641900330000|2022-01-11 11:25:30|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|0
1641900390000|2022-01-11 11:26:30|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|0
1641900450000|2022-01-11 11:27:30|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|0
1641900460000|2022-01-11 11:27:40|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|33750.57|0
1641900540000|2022-01-11 11:29:00|33745.01|33745.01|33732.56|33732.56|33745.01|33745.01|33732.56|33732.56|0
1641900550000|2022-01-11 11:29:10|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|0
1641900600000|2022-01-11 11:30:00|33725.29|33725.29|33725.29|33725.29|33725.29|33725.29|33719.73|33719.73|0
1641900650000|2022-01-11 11:30:50|33730.85|33730.85|33730.85|33730.85|33730.85|33730.85|33730.85|33730.85|0
1641900660000|2022-01-11 11:31:00|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|0
1641900680000|2022-01-11 11:31:20|33715.95|33715.95|33715.95|33715.95|33715.95|33715.95|33715.95|33715.95|0
1641900720000|2022-01-11 11:32:00|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|33721.51|0
1641900810000|2022-01-11 11:33:30|33727.07|33727.07|33723.96|33723.96|33727.07|33727.07|33723.96|33723.96|0
1641900830000|2022-01-11 11:33:50|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|0
1641900840000|2022-01-11 11:34:00|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|0
1641900920000|2022-01-11 11:35:20|33723.96|33723.96|33723.96|33723.96|33723.96|33723.96|33723.96|33723.96|0
1641900950000|2022-01-11 11:35:50|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|33735.08|0
1641901090000|2022-01-11 11:38:10|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|0
1641901100000|2022-01-11 11:38:20|33735.75|33735.75|33738.86|33738.86|33738.86|33738.86|33735.75|33735.75|0
1641901140000|2022-01-11 11:39:00|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|0
1641901150000|2022-01-11 11:39:10|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|33741.31|0
1641901200000|2022-01-11 11:40:00|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|0
1641901210000|2022-01-11 11:40:10|33731.59|33731.59|33731.59|33731.59|33731.59|33731.59|33731.59|33731.59|0
1641901270000|2022-01-11 11:41:10|33718.76|33718.76|33718.76|33718.76|33718.76|33718.76|33718.76|33718.76|0
1641901280000|2022-01-11 11:41:20|33721.88|33721.88|33721.88|33721.88|33721.88|33721.88|33721.88|33721.88|0
1641901350000|2022-01-11 11:42:30|33727.44|33727.44|33744.12|33744.12|33744.12|33744.12|33727.44|33727.44|0
1641901550000|2022-01-11 11:45:50|33749.68|33749.68|33755.24|33755.24|33755.24|33755.24|33749.68|33749.68|0
1641901570000|2022-01-11 11:46:10|33780.9|33780.9|33774.68|33774.68|33780.9|33780.9|33774.68|33774.68|0
1641901590000|2022-01-11 11:46:30|33771.56|33771.56|33760.44|33760.44|33771.56|33771.56|33760.44|33760.44|0
1641901620000|2022-01-11 11:47:00|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|0
1641901660000|2022-01-11 11:47:40|33766.67|33766.67|33766.67|33766.67|33766.67|33766.67|33766.67|33766.67|0
1641901670000|2022-01-11 11:47:50|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|0
1641901680000|2022-01-11 11:48:00|33787.79|33787.79|33787.79|33787.79|33787.79|33787.79|33787.79|33787.79|0
1641901690000|2022-01-11 11:48:10|33771.11|33771.11|33771.11|33771.11|33771.11|33771.11|33771.11|33771.11|0
1641901710000|2022-01-11 11:48:30|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|0
1641901720000|2022-01-11 11:48:40|33754.42|33754.42|33754.42|33754.42|33754.42|33754.42|33754.42|33754.42|0
1641901870000|2022-01-11 11:51:10|33757.53|33757.53|33757.53|33757.53|33757.53|33757.53|33757.53|33757.53|0
1641901920000|2022-01-11 11:52:00|33754.42|33754.42|33754.42|33754.42|33754.42|33754.42|33751.31|33751.31|0
1641901930000|2022-01-11 11:52:10|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|33759.98|0
1641902060000|2022-01-11 11:54:20|33734.33|33734.33|33734.33|33734.33|33734.33|33734.33|33734.33|33734.33|0
1641902140000|2022-01-11 11:55:40|33739.89|33739.89|33739.89|33739.89|33739.89|33739.89|33739.89|33739.89|0
1641902170000|2022-01-11 11:56:10|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|0
1641902220000|2022-01-11 11:57:00|33769.4|33769.4|33769.4|33769.4|33769.4|33769.4|33769.4|33769.4|0
1641902340000|2022-01-11 11:59:00|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|0
1641902480000|2022-01-11 12:01:20|33758.28|33758.28|33758.28|33758.28|33758.28|33758.28|33758.28|33758.28|0
1641902500000|2022-01-11 12:01:40|33732.62|33732.62|33719.79|33719.79|33732.62|33732.62|33719.79|33719.79|0
1641902520000|2022-01-11 12:02:00|33716.68|33716.68|33710.46|33710.46|33716.68|33716.68|33710.46|33710.46|0
1641902530000|2022-01-11 12:02:10|33723.28|33723.28|33710.46|33710.46|33723.28|33723.28|33710.46|33710.46|0
1641902560000|2022-01-11 12:02:40|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|0
1641902690000|2022-01-11 12:04:50|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|0
1641902890000|2022-01-11 12:08:10|33704.89|33704.89|33708.01|33708.01|33708.01|33708.01|33704.89|33704.89|0
1641902910000|2022-01-11 12:08:30|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|0
1641902950000|2022-01-11 12:09:10|33693.77|33693.77|33693.77|33693.77|33693.77|33693.77|33693.77|33693.77|0
1641903010000|2022-01-11 12:10:10|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|0
1641903030000|2022-01-11 12:10:30|33710.46|33710.46|33710.46|33710.46|33710.46|33710.46|33710.46|33710.46|0
1641903050000|2022-01-11 12:10:50|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|0
1641903060000|2022-01-11 12:11:00|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|0
1641903070000|2022-01-11 12:11:10|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|33704.23|0
1641903110000|2022-01-11 12:11:50|33710.46|33710.46|33707.34|33707.34|33710.46|33710.46|33707.34|33707.34|0
1641903120000|2022-01-11 12:12:00|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|0
1641903130000|2022-01-11 12:12:10|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|0
1641903180000|2022-01-11 12:13:00|33720.17|33720.17|33720.17|33720.17|33720.17|33720.17|33720.17|33720.17|0
1641903240000|2022-01-11 12:14:00|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|33725.73|0
1641903380000|2022-01-11 12:16:20|33700.08|33700.08|33700.08|33700.08|33700.08|33700.08|33700.08|33700.08|0
1641903490000|2022-01-11 12:18:10|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|0
1641903520000|2022-01-11 12:18:40|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|0
1641903750000|2022-01-11 12:22:30|33666.71|33666.71|33688.95|33688.95|33688.95|33688.95|33666.71|33666.71|0
1641903770000|2022-01-11 12:22:50|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|0
1641903910000|2022-01-11 12:25:10|33720.54|33720.54|33703.85|33703.85|33720.54|33720.54|33698.29|33698.29|0
1641903950000|2022-01-11 12:25:50|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|0
1641904000000|2022-01-11 12:26:40|33692.07|33692.07|33688.95|33688.95|33692.07|33692.07|33688.95|33688.95|0
1641904110000|2022-01-11 12:28:30|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|0
1641904130000|2022-01-11 12:28:50|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|33688.95|0
1641904240000|2022-01-11 12:30:40|33683.39|33683.39|33683.39|33683.39|33683.39|33683.39|33683.39|33683.39|0
1641904330000|2022-01-11 12:32:10|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|0
1641904400000|2022-01-11 12:33:20|33693.11|33693.11|33690|33690|33693.11|33693.11|33690|33690|0
1641904410000|2022-01-11 12:33:30|33693.11|33693.11|33699.33|33699.33|33699.33|33699.33|33693.11|33693.11|0
1641904830000|2022-01-11 12:40:30|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|33704.89|0
1641904870000|2022-01-11 12:41:10|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|33692.07|0
1641905350000|2022-01-11 12:49:10|33686.5|33686.5|33680.94|33680.94|33686.5|33686.5|33680.94|33680.94|0
1641905430000|2022-01-11 12:50:30|33674.72|33674.72|33674.72|33674.72|33674.72|33674.72|33674.72|33674.72|0
1641905530000|2022-01-11 12:52:10|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|0
1641905540000|2022-01-11 12:52:20|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|0
1641905570000|2022-01-11 12:52:50|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|33669.16|0
1641905610000|2022-01-11 12:53:30|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|33663.6|0
1641905700000|2022-01-11 12:55:00|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|0
1641905850000|2022-01-11 12:57:30|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|0
1641906250000|2022-01-11 13:04:10|33673.98|33673.98|33673.98|33673.98|33673.98|33673.98|33673.98|33673.98|0
1641906290000|2022-01-11 13:04:50|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|0
1641906370000|2022-01-11 13:06:10|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|33666.71|0
1641906510000|2022-01-11 13:08:30|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|33661.15|0
1641906780000|2022-01-11 13:13:00|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|0
1641906990000|2022-01-11 13:16:30|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|0
1641907020000|2022-01-11 13:17:00|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|0
1641907050000|2022-01-11 13:17:30|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|0
1641907060000|2022-01-11 13:17:40|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|33665.3|0
1641907710000|2022-01-11 13:28:30|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|0
1641908110000|2022-01-11 13:35:10|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|0
1641908210000|2022-01-11 13:36:50|33641.35|33641.35|33641.35|33641.35|33641.35|33641.35|33641.35|33641.35|0
1641908320000|2022-01-11 13:38:40|33638.24|33638.24|33641.35|33641.35|33641.35|33641.35|33638.24|33638.24|0
1641908400000|2022-01-11 13:40:00|33635.79|33635.79|33630.23|33630.23|33635.79|33635.79|33630.23|33630.23|0
1641908660000|2022-01-11 13:44:20|33627.12|33627.12|33627.12|33627.12|33627.12|33627.12|33627.12|33627.12|0
1641908680000|2022-01-11 13:44:40|33599.31|33599.31|33599.31|33599.31|33599.31|33599.31|33599.31|33599.31|0
1641908880000|2022-01-11 13:48:00|33573.65|33573.65|33573.65|33573.65|33573.65|33573.65|33573.65|33573.65|0
1641908920000|2022-01-11 13:48:40|33579.88|33579.88|33592.33|33592.33|33592.33|33592.33|33576.76|33576.76|0
1641908930000|2022-01-11 13:48:50|33595.44|33595.44|33595.44|33595.44|33595.44|33595.44|33595.44|33595.44|0
1641908950000|2022-01-11 13:49:10|33601|33601|33601|33601|33601|33601|33601|33601|0
1641908990000|2022-01-11 13:49:50|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|0
1641909040000|2022-01-11 13:50:40|33604.11|33604.11|33604.11|33604.11|33604.11|33604.11|33604.11|33604.11|0
1641909290000|2022-01-11 13:54:50|33598.55|33598.55|33576.04|33576.04|33598.55|33598.55|33576.04|33576.04|0
1641909330000|2022-01-11 13:55:30|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|0
1641909350000|2022-01-11 13:55:50|33576.04|33576.04|33590.93|33590.93|33590.93|33590.93|33576.04|33576.04|0
1641909810000|2022-01-11 14:03:30|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|0
1641909820000|2022-01-11 14:03:40|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|0
1641909950000|2022-01-11 14:05:50|33568.77|33568.77|33568.77|33568.77|33568.77|33568.77|33568.77|33568.77|0
1641909960000|2022-01-11 14:06:00|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|0
1641910030000|2022-01-11 14:07:10|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|0
1641910160000|2022-01-11 14:09:20|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|0
1641910170000|2022-01-11 14:09:30|33576.04|33576.04|33581.6|33581.6|33581.6|33581.6|33576.04|33576.04|0
1641910210000|2022-01-11 14:10:10|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|0
1641910230000|2022-01-11 14:10:30|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|0
1641910380000|2022-01-11 14:13:00|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|0
1641910500000|2022-01-11 14:15:00|33563.21|33563.21|33563.21|33563.21|33563.21|33563.21|33563.21|33563.21|0
1641910630000|2022-01-11 14:17:10|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|0
1641910670000|2022-01-11 14:17:50|33554.53|33554.53|33554.53|33554.53|33554.53|33554.53|33554.53|33554.53|0
1641910680000|2022-01-11 14:18:00|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|0
1641910690000|2022-01-11 14:18:10|33552.08|33552.08|33552.08|33552.08|33552.08|33552.08|33552.08|33552.08|0
1641910720000|2022-01-11 14:18:40|33546.52|33546.52|33546.52|33546.52|33546.52|33546.52|33546.52|33546.52|0
1641910780000|2022-01-11 14:19:40|33549.64|33549.64|33546.52|33546.52|33549.64|33549.64|33546.52|33546.52|0
1641910790000|2022-01-11 14:19:50|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|0
1641910810000|2022-01-11 14:20:10|33544.07|33544.07|33540.96|33540.96|33544.07|33544.07|33540.96|33540.96|0
1641910890000|2022-01-11 14:21:30|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|0
1641911120000|2022-01-11 14:25:20|33548.23|33548.23|33548.23|33548.23|33548.23|33548.23|33548.23|33548.23|0
1641911130000|2022-01-11 14:25:30|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|0
1641911180000|2022-01-11 14:26:20|33539.56|33539.56|33542.67|33542.67|33542.67|33542.67|33539.56|33539.56|0
1641911220000|2022-01-11 14:27:00|33539.56|33539.56|33539.56|33539.56|33539.56|33539.56|33539.56|33539.56|0
1641911260000|2022-01-11 14:27:40|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|33542.67|0
1641911290000|2022-01-11 14:28:10|33537.11|33537.11|33537.11|33537.11|33537.11|33537.11|33537.11|33537.11|0
1641911320000|2022-01-11 14:28:40|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|0
1641911440000|2022-01-11 14:30:40|33521.17|33521.17|33521.17|33521.17|33521.17|33521.17|33521.17|33521.17|0
1641911620000|2022-01-11 14:33:40|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|0
1641911640000|2022-01-11 14:34:00|33537.85|33537.85|33537.85|33537.85|33537.85|33537.85|33537.85|33537.85|0
1641911830000|2022-01-11 14:37:10|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|33532.29|0
1641911950000|2022-01-11 14:39:10|33519.46|33519.46|33519.46|33519.46|33519.46|33519.46|33519.46|33519.46|0
1641912360000|2022-01-11 14:46:00|33516.35|33516.35|33516.35|33516.35|33516.35|33516.35|33516.35|33516.35|0
1641912540000|2022-01-11 14:49:00|33521.91|33521.91|33521.91|33521.91|33521.91|33521.91|33521.91|33521.91|0
1641912600000|2022-01-11 14:50:00|33527.47|33527.47|33527.47|33527.47|33527.47|33527.47|33527.47|33527.47|0
1641912810000|2022-01-11 14:53:30|33530.58|33530.58|33533.7|33533.7|33536.81|33536.81|33530.58|33530.58|0
1641912820000|2022-01-11 14:53:40|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|0
1641912840000|2022-01-11 14:54:00|33530.58|33530.58|33530.58|33530.58|33530.58|33530.58|33530.58|33530.58|0
1641913150000|2022-01-11 14:59:10|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|0
1641913200000|2022-01-11 15:00:00|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|0
1641913330000|2022-01-11 15:02:10|33533.7|33533.7|33520.87|33520.87|33533.7|33533.7|33520.87|33520.87|0
1641913390000|2022-01-11 15:03:10|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|0
1641913400000|2022-01-11 15:03:20|33546.52|33546.52|33559.35|33559.35|33559.35|33559.35|33546.52|33546.52|0
1641913500000|2022-01-11 15:05:00|33550.01|33550.01|33546.9|33546.9|33550.01|33550.01|33543.79|33543.79|0
1641913510000|2022-01-11 15:05:10|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|0
1641913550000|2022-01-11 15:05:50|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|0
1641913650000|2022-01-11 15:07:30|33533.33|33533.33|33533.33|33533.33|33533.33|33533.33|33533.33|33533.33|0
1641913750000|2022-01-11 15:09:10|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|33538.89|0
1641913810000|2022-01-11 15:10:10|33535.78|33535.78|33541.34|33541.34|33541.34|33541.34|33535.78|33535.78|0
1641914080000|2022-01-11 15:14:40|33546.9|33546.9|33546.9|33546.9|33546.9|33546.9|33546.9|33546.9|0
1641914130000|2022-01-11 15:15:30|33558.02|33558.02|33570.85|33570.85|33570.85|33570.85|33552.46|33552.46|0
1641914140000|2022-01-11 15:15:40|33573.97|33573.97|33577.08|33577.08|33577.08|33577.08|33573.97|33573.97|0
1641914200000|2022-01-11 15:16:40|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|0
1641914210000|2022-01-11 15:16:50|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|0
1641914280000|2022-01-11 15:18:00|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|0
1641914300000|2022-01-11 15:18:20|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|0
1641914340000|2022-01-11 15:19:00|33593.76|33593.76|33593.76|33593.76|33593.76|33593.76|33593.76|33593.76|0
1641914350000|2022-01-11 15:19:10|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|0
1641914400000|2022-01-11 15:20:00|33612.15|33612.15|33612.15|33612.15|33612.15|33612.15|33612.15|33612.15|0
1641914430000|2022-01-11 15:20:30|33606.59|33606.59|33601.03|33601.03|33606.59|33606.59|33601.03|33601.03|0
1641914460000|2022-01-11 15:21:00|33595.47|33595.47|33595.47|33595.47|33595.47|33595.47|33595.47|33595.47|0
1641914480000|2022-01-11 15:21:20|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|0
1641914490000|2022-01-11 15:21:30|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|0
1641914510000|2022-01-11 15:21:50|33581.23|33581.23|33575.67|33575.67|33581.23|33581.23|33575.67|33575.67|0
1641914540000|2022-01-11 15:22:20|33572.56|33572.56|33567|33567|33572.56|33572.56|33567|33567|0
1641914550000|2022-01-11 15:22:30|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|0
1641914560000|2022-01-11 15:22:40|33578.12|33578.12|33572.56|33572.56|33578.12|33578.12|33572.56|33572.56|0
1641914570000|2022-01-11 15:22:50|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|0
1641914600000|2022-01-11 15:23:20|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|0
1641914620000|2022-01-11 15:23:40|33558.32|33558.32|33535.78|33535.78|33558.32|33558.32|33532.67|33532.67|0
1641914660000|2022-01-11 15:24:20|33530.22|33530.22|33524.66|33524.66|33530.22|33530.22|33524.66|33524.66|0
1641914670000|2022-01-11 15:24:30|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|0
1641914750000|2022-01-11 15:25:50|33519.1|33519.1|33510.42|33510.42|33521.54|33521.54|33510.42|33510.42|0
1641914790000|2022-01-11 15:26:30|33504.86|33504.86|33504.86|33504.86|33504.86|33504.86|33504.86|33504.86|0
1641914800000|2022-01-11 15:26:40|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|0
1641914820000|2022-01-11 15:27:00|33515.98|33515.98|33515.98|33515.98|33515.98|33515.98|33515.98|33515.98|0
1641914830000|2022-01-11 15:27:10|33521.54|33521.54|33521.54|33521.54|33521.54|33521.54|33521.54|33521.54|0
1641914840000|2022-01-11 15:27:20|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|0
1641914880000|2022-01-11 15:28:00|33499|33499|33499|33499|33499|33499|33499|33499|0
1641914890000|2022-01-11 15:28:10|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|0
1641914920000|2022-01-11 15:28:40|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|0
1641914990000|2022-01-11 15:29:50|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|0
1641915010000|2022-01-11 15:30:10|33479.2|33479.2|33479.2|33479.2|33479.2|33479.2|33479.2|33479.2|0
1641915050000|2022-01-11 15:30:50|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|0
1641915080000|2022-01-11 15:31:20|33487.88|33487.88|33487.88|33487.88|33487.88|33487.88|33487.88|33487.88|0
1641915090000|2022-01-11 15:31:30|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|33484.77|0
1641915130000|2022-01-11 15:32:10|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|0
1641915140000|2022-01-11 15:32:20|33495.89|33495.89|33499|33499|33499|33499|33495.89|33495.89|0
1641915200000|2022-01-11 15:33:20|33511.83|33511.83|33517.39|33517.39|33517.39|33517.39|33511.83|33511.83|0
1641915350000|2022-01-11 15:35:50|33520.5|33520.5|33520.5|33520.5|33520.5|33520.5|33520.5|33520.5|0
1641915360000|2022-01-11 15:36:00|33507.67|33507.67|33507.67|33507.67|33507.67|33507.67|33507.67|33507.67|0
1641915370000|2022-01-11 15:36:10|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|0
1641915400000|2022-01-11 15:36:40|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|0
1641915450000|2022-01-11 15:37:30|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|0
1641915470000|2022-01-11 15:37:50|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|0
1641915560000|2022-01-11 15:39:20|33531.62|33531.62|33524.36|33524.36|33537.19|33537.19|33524.36|33524.36|0
1641915590000|2022-01-11 15:39:50|33529.92|33529.92|33535.48|33535.48|33535.48|33535.48|33529.92|33529.92|0
1641915610000|2022-01-11 15:40:10|33538.59|33538.59|33564.25|33564.25|33564.25|33564.25|33538.59|33538.59|0
1641915630000|2022-01-11 15:40:30|33569.81|33569.81|33582.26|33582.26|33582.26|33582.26|33569.81|33569.81|0
1641915690000|2022-01-11 15:41:30|33587.82|33587.82|33587.82|33587.82|33587.82|33587.82|33587.82|33587.82|0
1641915710000|2022-01-11 15:41:50|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33581.6|33581.6|0
1641915720000|2022-01-11 15:42:00|33581.6|33581.6|33572.26|33572.26|33581.6|33581.6|33572.26|33572.26|0
1641915730000|2022-01-11 15:42:10|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|0
1641915740000|2022-01-11 15:42:20|33572.26|33572.26|33572.26|33572.26|33572.26|33572.26|33572.26|33572.26|0
1641915750000|2022-01-11 15:42:30|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|0
1641915840000|2022-01-11 15:44:00|33569.81|33569.81|33563.59|33563.59|33569.81|33569.81|33563.59|33563.59|0
1641915850000|2022-01-11 15:44:10|33566.7|33566.7|33566.7|33566.7|33566.7|33566.7|33566.7|33566.7|0
1641915870000|2022-01-11 15:44:30|33561.14|33561.14|33555.58|33555.58|33561.14|33561.14|33555.58|33555.58|0
1641915890000|2022-01-11 15:44:50|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|33550.01|0
1641915940000|2022-01-11 15:45:40|33546.9|33546.9|33543.79|33543.79|33546.9|33546.9|33543.79|33543.79|0
1641915970000|2022-01-11 15:46:10|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|0
1641915990000|2022-01-11 15:46:30|33560.47|33560.47|33560.47|33560.47|33560.47|33560.47|33560.47|33560.47|0
1641916080000|2022-01-11 15:48:00|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|33554.91|0
1641916100000|2022-01-11 15:48:20|33558.02|33558.02|33552.46|33552.46|33558.02|33558.02|33552.46|33552.46|0
1641916110000|2022-01-11 15:48:30|33549.35|33549.35|33549.35|33549.35|33549.35|33549.35|33549.35|33549.35|0
1641916160000|2022-01-11 15:49:20|33552.46|33552.46|33552.46|33552.46|33552.46|33552.46|33552.46|33552.46|0
1641916230000|2022-01-11 15:50:30|33563.59|33563.59|33569.15|33569.15|33569.15|33569.15|33563.59|33563.59|0
1641916240000|2022-01-11 15:50:40|33580.27|33580.27|33580.27|33580.27|33580.27|33580.27|33580.27|33580.27|0
1641916250000|2022-01-11 15:50:50|33574.71|33574.71|33580.93|33580.93|33580.93|33580.93|33574.71|33574.71|0
1641916270000|2022-01-11 15:51:10|33593.76|33593.76|33596.21|33596.21|33596.21|33596.21|33590.65|33590.65|0
1641916320000|2022-01-11 15:52:00|33599.32|33599.32|33604.88|33604.88|33604.88|33604.88|33599.32|33599.32|0
1641916350000|2022-01-11 15:52:30|33610.45|33610.45|33610.45|33610.45|33610.45|33610.45|33610.45|33610.45|0
1641916390000|2022-01-11 15:53:10|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|0
1641916450000|2022-01-11 15:54:10|33609.78|33609.78|33609.78|33609.78|33609.78|33609.78|33609.78|33609.78|0
1641916470000|2022-01-11 15:54:30|33604.22|33604.22|33604.22|33604.22|33604.22|33604.22|33604.22|33604.22|0
1641916480000|2022-01-11 15:54:40|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|0
1641916490000|2022-01-11 15:54:50|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|0
1641916500000|2022-01-11 15:55:00|33618.46|33618.46|33618.46|33618.46|33618.46|33618.46|33618.46|33618.46|0
1641916530000|2022-01-11 15:55:30|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|33607.33|33607.33|0
1641916550000|2022-01-11 15:55:50|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|0
1641916560000|2022-01-11 15:56:00|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|0
1641916570000|2022-01-11 15:56:10|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|33616.01|0
1641916590000|2022-01-11 15:56:30|33621.57|33621.57|33621.57|33621.57|33621.57|33621.57|33621.57|33621.57|0
1641916650000|2022-01-11 15:57:30|33627.13|33627.13|33633.35|33633.35|33633.35|33633.35|33627.13|33627.13|0
1641916660000|2022-01-11 15:57:40|33644.48|33644.48|33644.48|33644.48|33644.48|33644.48|33644.48|33644.48|0
1641916670000|2022-01-11 15:57:50|33647.59|33647.59|33647.59|33647.59|33647.59|33647.59|33647.59|33647.59|0
1641916690000|2022-01-11 15:58:10|33660.42|33660.42|33673.25|33673.25|33673.25|33673.25|33660.42|33660.42|0
1641916700000|2022-01-11 15:58:20|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|0
1641916740000|2022-01-11 15:59:00|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|0
1641916750000|2022-01-11 15:59:10|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|33682.58|0
1641916820000|2022-01-11 16:00:20|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|33677.02|0
1641916840000|2022-01-11 16:00:40|33667.68|33667.68|33662.12|33662.12|33667.68|33667.68|33662.12|33662.12|0
1641916870000|2022-01-11 16:01:10|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|0
1641916880000|2022-01-11 16:01:20|33651|33651|33651|33651|33651|33651|33651|33651|0
1641916890000|2022-01-11 16:01:30|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|0
1641916900000|2022-01-11 16:01:40|33662.12|33662.12|33662.12|33662.12|33662.12|33662.12|33662.12|33662.12|0
1641916930000|2022-01-11 16:02:10|33656.56|33656.56|33641.66|33641.66|33656.56|33656.56|33641.66|33641.66|0
1641916940000|2022-01-11 16:02:20|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|0
1641916950000|2022-01-11 16:02:30|33632.99|33632.99|33644.11|33644.11|33644.11|33644.11|33632.99|33632.99|0
1641916960000|2022-01-11 16:02:40|33631.28|33631.28|33644.11|33644.11|33644.11|33644.11|33631.28|33631.28|0
1641916970000|2022-01-11 16:02:50|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|33638.55|0
1641916980000|2022-01-11 16:03:00|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|0
1641917000000|2022-01-11 16:03:20|33649.67|33649.67|33649.67|33649.67|33649.67|33649.67|33649.67|33649.67|0
1641917010000|2022-01-11 16:03:30|33655.24|33655.24|33658.35|33658.35|33658.35|33658.35|33655.24|33655.24|0
1641917020000|2022-01-11 16:03:40|33655.24|33655.24|33655.24|33655.24|33663.91|33663.91|33655.24|33655.24|0
1641917060000|2022-01-11 16:04:20|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|0
1641917090000|2022-01-11 16:04:50|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|0
1641917100000|2022-01-11 16:05:00|33649.67|33649.67|33646.56|33646.56|33649.67|33649.67|33646.56|33646.56|0
1641917110000|2022-01-11 16:05:10|33635.44|33635.44|33635.44|33635.44|33635.44|33635.44|33635.44|33635.44|0
1641917130000|2022-01-11 16:05:30|33629.88|33629.88|33629.88|33629.88|33629.88|33629.88|33629.88|33629.88|0
1641917140000|2022-01-11 16:05:40|33632.99|33632.99|33632.99|33632.99|33632.99|33632.99|33632.99|33632.99|0
1641917150000|2022-01-11 16:05:50|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|0
1641917170000|2022-01-11 16:06:10|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|0
1641917180000|2022-01-11 16:06:20|33655.16|33655.16|33661.38|33661.38|33661.38|33661.38|33655.16|33655.16|0
1641917210000|2022-01-11 16:06:50|33674.21|33674.21|33679.77|33679.77|33679.77|33679.77|33674.21|33674.21|0
1641917220000|2022-01-11 16:07:00|33667.32|33667.32|33667.32|33667.32|33667.32|33667.32|33667.32|33667.32|0
1641917240000|2022-01-11 16:07:20|33654.49|33654.49|33654.49|33654.49|33654.49|33654.49|33654.49|33654.49|0
1641917250000|2022-01-11 16:07:30|33667.32|33667.32|33654.49|33654.49|33667.32|33667.32|33654.49|33654.49|0
1641917260000|2022-01-11 16:07:40|33651.38|33651.38|33651.38|33651.38|33651.38|33651.38|33651.38|33651.38|0
1641917270000|2022-01-11 16:07:50|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|0
1641917280000|2022-01-11 16:08:00|33667.32|33667.32|33670.43|33670.43|33670.43|33670.43|33667.32|33667.32|0
1641917290000|2022-01-11 16:08:10|33675.99|33675.99|33670.43|33670.43|33675.99|33675.99|33670.43|33670.43|0
1641917310000|2022-01-11 16:08:30|33653.75|33653.75|33664.87|33664.87|33664.87|33664.87|33653.75|33653.75|0
1641917330000|2022-01-11 16:08:50|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|0
1641917340000|2022-01-11 16:09:00|33653.75|33653.75|33648.19|33648.19|33653.75|33653.75|33648.19|33648.19|0
1641917350000|2022-01-11 16:09:10|33661.02|33661.02|33661.02|33661.02|33661.02|33661.02|33661.02|33661.02|0
1641917360000|2022-01-11 16:09:20|33657.9|33657.9|33646.12|33646.12|33657.9|33657.9|33646.12|33646.12|0
1641917390000|2022-01-11 16:09:50|33651.68|33651.68|33651.68|33651.68|33651.68|33651.68|33651.68|33651.68|0
1641917420000|2022-01-11 16:10:20|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|0
1641917440000|2022-01-11 16:10:40|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|0
1641917470000|2022-01-11 16:11:10|33680.15|33680.15|33691.27|33691.27|33691.27|33691.27|33680.15|33680.15|0
1641917480000|2022-01-11 16:11:20|33685.71|33685.71|33685.71|33685.71|33685.71|33685.71|33685.71|33685.71|0
1641917490000|2022-01-11 16:11:30|33679.49|33679.49|33662.8|33662.8|33679.49|33679.49|33662.8|33662.8|0
1641917500000|2022-01-11 16:11:40|33659.69|33659.69|33659.69|33659.69|33659.69|33659.69|33659.69|33659.69|0
1641917510000|2022-01-11 16:11:50|33645.15|33645.15|33648.27|33648.27|33648.27|33648.27|33645.15|33645.15|0
1641917520000|2022-01-11 16:12:00|33642.71|33642.71|33637.14|33637.14|33642.71|33642.71|33637.14|33637.14|0
1641917550000|2022-01-11 16:12:30|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|0
1641917560000|2022-01-11 16:12:40|33631.58|33631.58|33626.02|33626.02|33631.58|33631.58|33626.02|33626.02|0
1641917570000|2022-01-11 16:12:50|33631.58|33631.58|33631.58|33631.58|33631.58|33631.58|33631.58|33631.58|0
1641917590000|2022-01-11 16:13:10|33626.02|33626.02|33629.13|33629.13|33629.13|33629.13|33626.02|33626.02|0
1641917600000|2022-01-11 16:13:20|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|33626.02|0
1641917610000|2022-01-11 16:13:30|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|0
1641917620000|2022-01-11 16:13:40|33600.37|33600.37|33600.37|33600.37|33600.37|33600.37|33600.37|33600.37|0
1641917630000|2022-01-11 16:13:50|33594.8|33594.8|33594.8|33594.8|33594.8|33594.8|33594.8|33594.8|0
1641917640000|2022-01-11 16:14:00|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|0
1641917650000|2022-01-11 16:14:10|33592.36|33592.36|33592.36|33592.36|33592.36|33592.36|33592.36|33592.36|0
1641917670000|2022-01-11 16:14:30|33586.79|33586.79|33589.24|33589.24|33592.36|33592.36|33586.79|33586.79|0
1641917680000|2022-01-11 16:14:40|33583.68|33583.68|33578.12|33578.12|33583.68|33583.68|33578.12|33578.12|0
1641917690000|2022-01-11 16:14:50|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|33572.56|0
1641917720000|2022-01-11 16:15:20|33578.12|33578.12|33578.12|33578.12|33578.12|33578.12|33578.12|33578.12|0
1641917730000|2022-01-11 16:15:30|33567|33567|33567|33567|33567|33567|33567|33567|0
1641917740000|2022-01-11 16:15:40|33554.17|33554.17|33548.61|33548.61|33554.17|33554.17|33548.61|33548.61|0
1641917760000|2022-01-11 16:16:00|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|0
1641917770000|2022-01-11 16:16:10|33537.49|33537.49|33537.49|33537.49|33537.49|33537.49|33537.49|33537.49|0
1641917780000|2022-01-11 16:16:20|33543.05|33543.05|33531.92|33531.92|33543.05|33543.05|33526.36|33526.36|0
1641917790000|2022-01-11 16:16:30|33526.36|33526.36|33526.36|33526.36|33526.36|33526.36|33526.36|33526.36|0
1641917800000|2022-01-11 16:16:40|33531.92|33531.92|33531.92|33531.92|33531.92|33531.92|33531.92|33531.92|0
1641917810000|2022-01-11 16:16:50|33489.68|33489.68|33489.68|33489.68|33489.68|33489.68|33489.68|33489.68|0
1641917820000|2022-01-11 16:17:00|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|0
1641917840000|2022-01-11 16:17:20|33498.35|33498.35|33498.35|33498.35|33498.35|33498.35|33498.35|33498.35|0
1641917850000|2022-01-11 16:17:30|33501.46|33501.46|33512.59|33512.59|33512.59|33512.59|33501.46|33501.46|0
1641917900000|2022-01-11 16:18:20|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|0
1641917940000|2022-01-11 16:19:00|33515.03|33515.03|33520.6|33520.6|33520.6|33520.6|33515.03|33515.03|0
1641917950000|2022-01-11 16:19:10|33533.42|33533.42|33546.25|33546.25|33546.25|33546.25|33533.42|33533.42|0
1641917960000|2022-01-11 16:19:20|33549.37|33549.37|33554.93|33554.93|33554.93|33554.93|33546.25|33546.25|0
1641917970000|2022-01-11 16:19:30|33542.1|33542.1|33542.1|33542.1|33542.1|33542.1|33542.1|33542.1|0
1641918010000|2022-01-11 16:20:10|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|0
1641918030000|2022-01-11 16:20:30|33553.22|33553.22|33558.78|33558.78|33558.78|33558.78|33553.22|33553.22|0
1641918040000|2022-01-11 16:20:40|33564.34|33564.34|33564.34|33564.34|33564.34|33564.34|33564.34|33564.34|0
1641918050000|2022-01-11 16:20:50|33570.95|33570.95|33570.95|33570.95|33570.95|33570.95|33570.95|33570.95|0
1641918060000|2022-01-11 16:21:00|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|0
1641918070000|2022-01-11 16:21:10|33582.07|33582.07|33593.19|33593.19|33598.75|33598.75|33582.07|33582.07|0
1641918080000|2022-01-11 16:21:20|33598.75|33598.75|33598.75|33598.75|33598.75|33598.75|33598.75|33598.75|0
1641918090000|2022-01-11 16:21:30|33609.13|33609.13|33609.13|33609.13|33609.13|33609.13|33609.13|33609.13|0
1641918110000|2022-01-11 16:21:50|33596.3|33596.3|33596.3|33596.3|33596.3|33596.3|33596.3|33596.3|0
1641918120000|2022-01-11 16:22:00|33602.53|33602.53|33599.42|33599.42|33602.53|33602.53|33599.42|33599.42|0
1641918130000|2022-01-11 16:22:10|33604.98|33604.98|33610.54|33610.54|33610.54|33610.54|33604.98|33604.98|0
1641918140000|2022-01-11 16:22:20|33621.66|33621.66|33643.45|33643.45|33643.45|33643.45|33621.66|33621.66|0
1641918170000|2022-01-11 16:22:50|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|0
1641918180000|2022-01-11 16:23:00|33632.33|33632.33|33632.33|33632.33|33651|33651|33632.33|33632.33|0
1641918200000|2022-01-11 16:23:20|33629.21|33629.21|33632.33|33632.33|33632.33|33632.33|33626.77|33626.77|0
1641918210000|2022-01-11 16:23:30|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|0
1641918220000|2022-01-11 16:23:40|33621.2|33621.2|33621.2|33621.2|33621.2|33621.2|33621.2|33621.2|0
1641918230000|2022-01-11 16:23:50|33624.32|33624.32|33629.88|33629.88|33629.88|33629.88|33624.32|33624.32|0
1641918260000|2022-01-11 16:24:20|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|0
1641918280000|2022-01-11 16:24:40|33613.94|33613.94|33613.94|33613.94|33613.94|33613.94|33613.94|33613.94|0
1641918290000|2022-01-11 16:24:50|33626.77|33626.77|33629.88|33629.88|33629.88|33629.88|33623.65|33623.65|0
1641918300000|2022-01-11 16:25:00|33646.56|33646.56|33646.56|33646.56|33646.56|33646.56|33646.56|33646.56|0
1641918310000|2022-01-11 16:25:10|33633.73|33633.73|33633.73|33633.73|33636.85|33636.85|33633.73|33633.73|0
1641918320000|2022-01-11 16:25:20|33639.29|33639.29|33639.29|33639.29|33639.29|33639.29|33639.29|33639.29|0
1641918330000|2022-01-11 16:25:30|33633.73|33633.73|33633.73|33633.73|33633.73|33633.73|33633.73|33633.73|0
1641918350000|2022-01-11 16:25:50|33630.62|33630.62|33621.95|33621.95|33630.62|33630.62|33621.95|33621.95|0
1641918360000|2022-01-11 16:26:00|33634.78|33634.78|33634.78|33634.78|33634.78|33634.78|33634.78|33634.78|0
1641918380000|2022-01-11 16:26:20|33641|33641|33644.11|33644.11|33644.11|33644.11|33641|33641|0
1641918390000|2022-01-11 16:26:30|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|0
1641918400000|2022-01-11 16:26:40|33625.72|33625.72|33638.17|33638.17|33638.17|33638.17|33625.72|33625.72|0
1641918410000|2022-01-11 16:26:50|33625.72|33625.72|33625.72|33625.72|33625.72|33625.72|33625.72|33625.72|0
1641918430000|2022-01-11 16:27:10|33631.28|33631.28|33640.62|33640.62|33643.73|33643.73|33631.28|33631.28|0
1641918440000|2022-01-11 16:27:20|33643.73|33643.73|33643.73|33643.73|33643.73|33643.73|33643.73|33643.73|0
1641918450000|2022-01-11 16:27:30|33638.17|33638.17|33638.17|33638.17|33638.17|33638.17|33638.17|33638.17|0
1641918460000|2022-01-11 16:27:40|33625.34|33625.34|33625.34|33625.34|33625.34|33625.34|33625.34|33625.34|0
1641918490000|2022-01-11 16:28:10|33619.78|33619.78|33622.23|33622.23|33625.34|33625.34|33619.78|33619.78|0
1641918500000|2022-01-11 16:28:20|33635.06|33635.06|33635.06|33635.06|33647.89|33647.89|33635.06|33635.06|0
1641918510000|2022-01-11 16:28:30|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|33626.39|33626.39|0
1641918550000|2022-01-11 16:29:10|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|33619.12|0
1641918570000|2022-01-11 16:29:30|33616.01|33616.01|33619.12|33619.12|33622.23|33622.23|33616.01|33616.01|0
1641918580000|2022-01-11 16:29:40|33622.23|33622.23|33635.06|33635.06|33635.06|33635.06|33622.23|33622.23|0
1641918590000|2022-01-11 16:29:50|33638.17|33638.17|33635.06|33635.06|33638.17|33638.17|33635.06|33635.06|0
1641975300000|2022-01-12 08:15:00|33866.01|33866.01|33866.01|33866.01|33866.01|33866.01|33866.01|33866.01|0
1641975310000|2022-01-12 08:15:10|33854.89|33854.89|33854.89|33854.89|33854.89|33854.89|33854.89|33854.89|0
1641975350000|2022-01-12 08:15:50|33842.06|33842.06|33842.06|33842.06|33842.06|33842.06|33842.06|33842.06|0
1641975360000|2022-01-12 08:16:00|33836.5|33836.5|33830.94|33830.94|33836.5|33836.5|33830.94|33830.94|0
1641975400000|2022-01-12 08:16:40|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|0
1641975430000|2022-01-12 08:17:10|33825.37|33825.37|33825.37|33825.37|33825.37|33825.37|33825.37|33825.37|0
1641975440000|2022-01-12 08:17:20|33784.91|33784.91|33773.79|33773.79|33784.91|33784.91|33773.79|33773.79|0
1641975500000|2022-01-12 08:18:20|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|0
1641975570000|2022-01-12 08:19:30|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|0
1641975600000|2022-01-12 08:20:00|33737.01|33737.01|33714.76|33714.76|33737.01|33737.01|33714.76|33714.76|0
1641975650000|2022-01-12 08:20:50|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|0
1641975660000|2022-01-12 08:21:00|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|0
1641975730000|2022-01-12 08:22:10|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|0
1641975740000|2022-01-12 08:22:20|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|0
1641975770000|2022-01-12 08:22:50|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|33755.4|0
1641975780000|2022-01-12 08:23:00|33749.84|33749.84|33744.28|33744.28|33749.84|33749.84|33744.28|33744.28|0
1641975830000|2022-01-12 08:23:50|33728.71|33728.71|33734.94|33734.94|33734.94|33734.94|33728.71|33728.71|0
1641975840000|2022-01-12 08:24:00|33731.83|33731.83|33744.28|33744.28|33744.28|33744.28|33731.83|33731.83|0
1641975890000|2022-01-12 08:24:50|33738.72|33738.72|33733.15|33733.15|33738.72|33738.72|33733.15|33733.15|0
1641975940000|2022-01-12 08:25:40|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|33749.84|0
1641975990000|2022-01-12 08:26:30|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|33738.72|0
1641976050000|2022-01-12 08:27:30|33733.15|33733.15|33733.15|33733.15|33733.15|33733.15|33733.15|33733.15|0
1641976080000|2022-01-12 08:28:00|33727.59|33727.59|33722.03|33722.03|33727.59|33727.59|33722.03|33722.03|0
1641976100000|2022-01-12 08:28:20|33710.91|33710.91|33710.91|33710.91|33710.91|33710.91|33710.91|33710.91|0
1641976110000|2022-01-12 08:28:30|33705.35|33705.35|33710.91|33710.91|33710.91|33710.91|33705.35|33705.35|0
1641976140000|2022-01-12 08:29:00|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|33727.59|0
1641976150000|2022-01-12 08:29:10|33724.48|33724.48|33721.37|33721.37|33724.48|33724.48|33721.37|33721.37|0
1641976170000|2022-01-12 08:29:30|33715.81|33715.81|33715.81|33715.81|33715.81|33715.81|33715.81|33715.81|0
1641976180000|2022-01-12 08:29:40|33721.37|33721.37|33721.37|33721.37|33721.37|33721.37|33721.37|33721.37|0
1641976200000|2022-01-12 08:30:00|33715.14|33715.14|33718.26|33718.26|33718.26|33718.26|33715.14|33715.14|0
1641976220000|2022-01-12 08:30:20|33724.48|33724.48|33724.48|33724.48|33724.48|33724.48|33724.48|33724.48|0
1641976250000|2022-01-12 08:30:50|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|0
1641976290000|2022-01-12 08:31:30|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|33722.03|0
1641976300000|2022-01-12 08:31:40|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|0
1641976360000|2022-01-12 08:32:40|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|0
1641976370000|2022-01-12 08:32:50|33697.34|33697.34|33697.34|33697.34|33697.34|33697.34|33697.34|33697.34|0
1641976390000|2022-01-12 08:33:10|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|0
1641976440000|2022-01-12 08:34:00|33695.55|33695.55|33695.55|33695.55|33695.55|33695.55|33695.55|33695.55|0
1641976510000|2022-01-12 08:35:10|33689.99|33689.99|33689.99|33689.99|33689.99|33689.99|33689.99|33689.99|0
1641976530000|2022-01-12 08:35:30|33680.65|33680.65|33680.65|33680.65|33680.65|33680.65|33680.65|33680.65|0
1641976540000|2022-01-12 08:35:40|33675.09|33675.09|33675.09|33675.09|33675.09|33675.09|33675.09|33675.09|0
1641976570000|2022-01-12 08:36:10|33663.97|33663.97|33663.97|33663.97|33663.97|33663.97|33663.97|33663.97|0
1641976620000|2022-01-12 08:37:00|33669.53|33669.53|33652.85|33652.85|33669.53|33669.53|33652.85|33652.85|0
1641976640000|2022-01-12 08:37:20|33627.19|33627.19|33601.53|33601.53|33627.19|33627.19|33601.53|33601.53|0
1641976660000|2022-01-12 08:37:40|33618.22|33618.22|33618.22|33618.22|33618.22|33618.22|33618.22|33618.22|0
1641976670000|2022-01-12 08:37:50|33624.44|33624.44|33624.44|33624.44|33624.44|33624.44|33624.44|33624.44|0
1641976680000|2022-01-12 08:38:00|33630.67|33630.67|33630.67|33630.67|33630.67|33630.67|33630.67|33630.67|0
1641976720000|2022-01-12 08:38:40|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|0
1641976750000|2022-01-12 08:39:10|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|0
1641976770000|2022-01-12 08:39:30|33656.69|33656.69|33650.46|33650.46|33656.69|33656.69|33650.46|33650.46|0
1641976800000|2022-01-12 08:40:00|33644.9|33644.9|33619.25|33619.25|33644.9|33644.9|33619.25|33619.25|0
1641976830000|2022-01-12 08:40:30|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|0
1641976870000|2022-01-12 08:41:10|33619.25|33619.25|33619.25|33619.25|33619.25|33619.25|33619.25|33619.25|0
1641976920000|2022-01-12 08:42:00|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|33608.12|0
1641976930000|2022-01-12 08:42:10|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|0
1641976940000|2022-01-12 08:42:20|33597|33597|33597|33597|33597|33597|33597|33597|0
1641976950000|2022-01-12 08:42:30|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|33613.68|0
1641976990000|2022-01-12 08:43:10|33619.91|33619.91|33619.91|33619.91|33619.91|33619.91|33619.91|33619.91|0
1641977020000|2022-01-12 08:43:40|33614.35|33614.35|33608.79|33608.79|33614.35|33614.35|33608.79|33608.79|0
1641977030000|2022-01-12 08:43:50|33611.9|33611.9|33611.9|33611.9|33611.9|33611.9|33611.9|33611.9|0
1641977040000|2022-01-12 08:44:00|33606.34|33606.34|33606.34|33606.34|33606.34|33606.34|33606.34|33606.34|0
1641977060000|2022-01-12 08:44:20|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|0
1641977070000|2022-01-12 08:44:30|33609.83|33609.83|33606.72|33606.72|33609.83|33609.83|33606.72|33606.72|0
1641977110000|2022-01-12 08:45:10|33601.16|33601.16|33601.16|33601.16|33601.16|33601.16|33601.16|33601.16|0
1641977140000|2022-01-12 08:45:40|33590.03|33590.03|33590.03|33590.03|33590.03|33590.03|33590.03|33590.03|0
1641977160000|2022-01-12 08:46:00|33584.47|33584.47|33584.47|33584.47|33584.47|33584.47|33584.47|33584.47|0
1641977170000|2022-01-12 08:46:10|33578.25|33578.25|33572.69|33572.69|33578.25|33578.25|33572.69|33572.69|0
1641977210000|2022-01-12 08:46:50|33556|33556|33556|33556|33556|33556|33556|33556|0
1641977280000|2022-01-12 08:48:00|33530.34|33530.34|33511.96|33511.96|33530.34|33530.34|33511.96|33511.96|0
1641977290000|2022-01-12 08:48:10|33499.13|33499.13|33499.13|33499.13|33499.13|33499.13|33499.13|33499.13|0
1641977300000|2022-01-12 08:48:20|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|0
1641977330000|2022-01-12 08:48:50|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|0
1641977400000|2022-01-12 08:50:00|33515.81|33515.81|33504.69|33504.69|33515.81|33515.81|33504.69|33504.69|0
1641977420000|2022-01-12 08:50:20|33493.57|33493.57|33510.25|33510.25|33510.25|33510.25|33476.88|33476.88|0
1641977450000|2022-01-12 08:50:50|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|33521.37|0
1641977530000|2022-01-12 08:52:10|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|0
1641977630000|2022-01-12 08:53:50|33534.28|33534.28|33537.39|33537.39|33537.39|33537.39|33534.28|33534.28|0
1641977690000|2022-01-12 08:54:50|33565.2|33565.2|33554.08|33554.08|33565.2|33565.2|33554.08|33554.08|0
1641977720000|2022-01-12 08:55:20|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|0
1641977740000|2022-01-12 08:55:40|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|0
1641977880000|2022-01-12 08:58:00|33531.83|33531.83|33526.27|33526.27|33531.83|33531.83|33526.27|33526.27|0
1641977960000|2022-01-12 08:59:20|33520.71|33520.71|33520.71|33520.71|33520.71|33520.71|33520.71|33520.71|0
1641977990000|2022-01-12 08:59:50|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|0
1641978030000|2022-01-12 09:00:30|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|0
1641978040000|2022-01-12 09:00:40|33542.95|33542.95|33542.95|33542.95|33542.95|33542.95|33542.95|33542.95|0
1641978070000|2022-01-12 09:01:10|33531.83|33531.83|33531.83|33531.83|33531.83|33531.83|33531.83|33531.83|0
1641978180000|2022-01-12 09:03:00|33519|33519|33519|33519|33519|33519|33519|33519|0
1641978240000|2022-01-12 09:04:00|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|0
1641978270000|2022-01-12 09:04:30|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|0
1641978280000|2022-01-12 09:04:40|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|0
1641978300000|2022-01-12 09:05:00|33557.93|33557.93|33557.93|33557.93|33557.93|33557.93|33557.93|33557.93|0
1641978350000|2022-01-12 09:05:50|33545.1|33545.1|33548.22|33548.22|33548.22|33548.22|33545.1|33545.1|0
1641978360000|2022-01-12 09:06:00|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|0
1641978410000|2022-01-12 09:06:50|33537.09|33537.09|33537.09|33537.09|33537.09|33537.09|33537.09|33537.09|0
1641978430000|2022-01-12 09:07:10|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|0
1641978450000|2022-01-12 09:07:30|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|0
1641978470000|2022-01-12 09:07:50|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|33542.65|0
1641978490000|2022-01-12 09:08:10|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|33548.22|0
1641978510000|2022-01-12 09:08:30|33559.34|33559.34|33559.34|33559.34|33559.34|33559.34|33559.34|33559.34|0
1641978640000|2022-01-12 09:10:40|33553.78|33553.78|33553.78|33553.78|33553.78|33553.78|33553.78|33553.78|0
1641978650000|2022-01-12 09:10:50|33550.66|33550.66|33542.65|33542.65|33553.78|33553.78|33542.65|33542.65|0
1641978680000|2022-01-12 09:11:20|33545.77|33545.77|33539.54|33539.54|33545.77|33545.77|33539.54|33539.54|0
1641978780000|2022-01-12 09:13:00|33526.71|33526.71|33521.15|33521.15|33526.71|33526.71|33521.15|33521.15|0
1641978870000|2022-01-12 09:14:30|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|0
1641978920000|2022-01-12 09:15:20|33532.27|33532.27|33532.27|33532.27|33532.27|33532.27|33532.27|33532.27|0
1641978930000|2022-01-12 09:15:30|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|0
1641978950000|2022-01-12 09:15:50|33546.51|33546.51|33546.51|33546.51|33546.51|33546.51|33546.51|33546.51|0
1641978960000|2022-01-12 09:16:00|33529.83|33529.83|33529.83|33529.83|33529.83|33529.83|33529.83|33529.83|0
1641978980000|2022-01-12 09:16:20|33535.39|33535.39|33535.39|33535.39|33535.39|33535.39|33535.39|33535.39|0
1641979030000|2022-01-12 09:17:10|33529.83|33529.83|33526.71|33526.71|33529.83|33529.83|33523.6|33523.6|0
1641979040000|2022-01-12 09:17:20|33532.94|33532.94|33532.94|33532.94|33532.94|33532.94|33532.94|33532.94|0
1641979090000|2022-01-12 09:18:10|33538.5|33538.5|33538.5|33538.5|33538.5|33538.5|33538.5|33538.5|0
1641979100000|2022-01-12 09:18:20|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|0
1641979110000|2022-01-12 09:18:30|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|0
1641979130000|2022-01-12 09:18:50|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|33551.33|0
1641979160000|2022-01-12 09:19:20|33554.44|33554.44|33554.44|33554.44|33554.44|33554.44|33548.88|33548.88|0
1641979180000|2022-01-12 09:19:40|33565.56|33565.56|33565.56|33565.56|33565.56|33565.56|33565.56|33565.56|0
1641979220000|2022-01-12 09:20:20|33571.12|33571.12|33571.12|33571.12|33571.12|33571.12|33571.12|33571.12|0
1641979230000|2022-01-12 09:20:30|33576.69|33576.69|33576.69|33576.69|33576.69|33576.69|33576.69|33576.69|0
1641979260000|2022-01-12 09:21:00|33589.51|33589.51|33637.42|33637.42|33637.42|33637.42|33589.51|33589.51|0
1641979300000|2022-01-12 09:21:40|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|0
1641979320000|2022-01-12 09:22:00|33649.2|33649.2|33649.2|33649.2|33649.2|33649.2|33649.2|33649.2|0
1641979340000|2022-01-12 09:22:20|33654.76|33654.76|33654.76|33654.76|33654.76|33654.76|33654.76|33654.76|0
1641979380000|2022-01-12 09:23:00|33667.59|33667.59|33667.59|33667.59|33667.59|33667.59|33667.59|33667.59|0
1641979420000|2022-01-12 09:23:40|33661.37|33661.37|33647.8|33647.8|33664.48|33664.48|33647.8|33647.8|0
1641979430000|2022-01-12 09:23:50|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|0
1641979540000|2022-01-12 09:25:40|33647.8|33647.8|33653.36|33653.36|33653.36|33653.36|33647.8|33647.8|0
1641979600000|2022-01-12 09:26:40|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|0
1641979670000|2022-01-12 09:27:50|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|0
1641979710000|2022-01-12 09:28:30|33632.9|33632.9|33636.01|33636.01|33636.01|33636.01|33632.9|33632.9|0
1641979730000|2022-01-12 09:28:50|33630.45|33630.45|33630.45|33630.45|33630.45|33630.45|33630.45|33630.45|0
1641979740000|2022-01-12 09:29:00|33619.33|33619.33|33616.21|33616.21|33619.33|33619.33|33616.21|33616.21|0
1641979750000|2022-01-12 09:29:10|33610.65|33610.65|33610.65|33610.65|33610.65|33610.65|33610.65|33610.65|0
1641979760000|2022-01-12 09:29:20|33605.09|33605.09|33599.53|33599.53|33605.09|33605.09|33599.53|33599.53|0
1641979780000|2022-01-12 09:29:40|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|0
1641979790000|2022-01-12 09:29:50|33607.54|33607.54|33607.54|33607.54|33607.54|33607.54|33607.54|33607.54|0
1641979800000|2022-01-12 09:30:00|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|0
1641979810000|2022-01-12 09:30:10|33597.82|33597.82|33594.71|33594.71|33597.82|33597.82|33594.71|33594.71|0
1641979880000|2022-01-12 09:31:20|33583.59|33583.59|33583.59|33583.59|33583.59|33583.59|33583.59|33583.59|0
1641979910000|2022-01-12 09:31:50|33586.7|33586.7|33583.59|33583.59|33586.7|33586.7|33583.59|33583.59|0
1641979920000|2022-01-12 09:32:00|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|0
1641979930000|2022-01-12 09:32:10|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|0
1641979960000|2022-01-12 09:32:40|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|0
1641979980000|2022-01-12 09:33:00|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|0
1641980000000|2022-01-12 09:33:20|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|0
1641980020000|2022-01-12 09:33:40|33584.99|33584.99|33584.99|33584.99|33584.99|33584.99|33584.99|33584.99|0
1641980070000|2022-01-12 09:34:30|33575.66|33575.66|33578.77|33578.77|33578.77|33578.77|33575.66|33575.66|0
1641980080000|2022-01-12 09:34:40|33581.88|33581.88|33578.77|33578.77|33581.88|33581.88|33578.77|33578.77|0
1641980100000|2022-01-12 09:35:00|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|33588.11|0
1641980140000|2022-01-12 09:35:40|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|33581.88|0
1641980180000|2022-01-12 09:36:20|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|33578.77|0
1641980190000|2022-01-12 09:36:30|33591.6|33591.6|33591.6|33591.6|33591.6|33591.6|33591.6|33591.6|0
1641980200000|2022-01-12 09:36:40|33597.16|33597.16|33597.16|33597.16|33597.16|33597.16|33597.16|33597.16|0
1641980240000|2022-01-12 09:37:20|33594.05|33594.05|33594.05|33594.05|33594.05|33594.05|33594.05|33594.05|0
1641980320000|2022-01-12 09:38:40|33581.22|33581.22|33581.22|33581.22|33581.22|33581.22|33581.22|33581.22|0
1641980340000|2022-01-12 09:39:00|33586.78|33586.78|33586.78|33586.78|33586.78|33586.78|33586.78|33586.78|0
1641980390000|2022-01-12 09:39:50|33612.44|33612.44|33621.11|33621.11|33621.11|33621.11|33612.44|33612.44|0
1641980420000|2022-01-12 09:40:20|33646.77|33646.77|33646.77|33646.77|33646.77|33646.77|33646.77|33646.77|0
1641980500000|2022-01-12 09:41:40|33652.99|33652.99|33656.1|33656.1|33656.1|33656.1|33652.99|33652.99|0
1641980510000|2022-01-12 09:41:50|33649.88|33649.88|33649.88|33649.88|33649.88|33649.88|33649.88|33649.88|0
1641980520000|2022-01-12 09:42:00|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|0
1641980590000|2022-01-12 09:43:10|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|0
1641980600000|2022-01-12 09:43:20|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|33644.32|0
1641980630000|2022-01-12 09:43:50|33641.21|33641.21|33652.33|33652.33|33652.33|33652.33|33641.21|33641.21|0
1641980640000|2022-01-12 09:44:00|33646.1|33646.1|33652.33|33652.33|33652.33|33652.33|33646.1|33646.1|0
1641980690000|2022-01-12 09:44:50|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|0
1641980720000|2022-01-12 09:45:20|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|0
1641980820000|2022-01-12 09:47:00|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|0
1641980840000|2022-01-12 09:47:20|33660.34|33660.34|33660.34|33660.34|33660.34|33660.34|33660.34|33660.34|0
1641980880000|2022-01-12 09:48:00|33654.11|33654.11|33669.68|33669.68|33669.68|33669.68|33654.11|33654.11|0
1641980900000|2022-01-12 09:48:20|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|0
1641980920000|2022-01-12 09:48:40|33686.36|33686.36|33686.36|33686.36|33686.36|33686.36|33686.36|33686.36|0
1641980930000|2022-01-12 09:48:50|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|0
1641981010000|2022-01-12 09:50:10|33714.17|33714.17|33714.17|33714.17|33714.17|33714.17|33714.17|33714.17|0
1641981060000|2022-01-12 09:51:00|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|0
1641981200000|2022-01-12 09:53:20|33707.94|33707.94|33707.94|33707.94|33707.94|33707.94|33707.94|33707.94|0
1641981220000|2022-01-12 09:53:40|33724.63|33724.63|33724.63|33724.63|33724.63|33724.63|33724.63|33724.63|0
1641981280000|2022-01-12 09:54:40|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|33711.8|0
1641981290000|2022-01-12 09:54:50|33706.24|33706.24|33706.24|33706.24|33706.24|33706.24|33706.24|33706.24|0
1641981310000|2022-01-12 09:55:10|33700.67|33700.67|33700.67|33700.67|33700.67|33700.67|33700.67|33700.67|0
1641981330000|2022-01-12 09:55:30|33703.79|33703.79|33703.79|33703.79|33703.79|33703.79|33703.79|33703.79|0
1641981360000|2022-01-12 09:56:00|33698.23|33698.23|33698.23|33698.23|33698.23|33698.23|33698.23|33698.23|0
1641981430000|2022-01-12 09:57:10|33701.34|33701.34|33692.66|33692.66|33710.68|33710.68|33692.66|33692.66|0
1641981560000|2022-01-12 09:59:20|33709.35|33709.35|33709.35|33709.35|33709.35|33709.35|33709.35|33709.35|0
1641981590000|2022-01-12 09:59:50|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|0
1641981620000|2022-01-12 10:00:20|33735|33735|33744.34|33744.34|33744.34|33744.34|33735|33735|0
1641981680000|2022-01-12 10:01:20|33731.51|33731.51|33742.64|33742.64|33742.64|33742.64|33731.51|33731.51|0
1641981740000|2022-01-12 10:02:20|33737.07|33737.07|33737.07|33737.07|33737.07|33737.07|33737.07|33737.07|0
1641981780000|2022-01-12 10:03:00|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|0
1641981830000|2022-01-12 10:03:50|33757.17|33757.17|33744.34|33744.34|33757.17|33757.17|33744.34|33744.34|0
1641981860000|2022-01-12 10:04:20|33741.23|33741.23|33741.23|33741.23|33741.23|33741.23|33741.23|33741.23|0
1641981870000|2022-01-12 10:04:30|33746.79|33746.79|33746.79|33746.79|33746.79|33746.79|33746.79|33746.79|0
1641981920000|2022-01-12 10:05:20|33735.67|33735.67|33735.67|33735.67|33735.67|33735.67|33735.67|33735.67|0
1641981950000|2022-01-12 10:05:50|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|0
1641982000000|2022-01-12 10:06:40|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|0
1641982150000|2022-01-12 10:09:10|33724.55|33724.55|33707.86|33707.86|33724.55|33724.55|33707.86|33707.86|0
1641982200000|2022-01-12 10:10:00|33702.3|33702.3|33702.3|33702.3|33702.3|33702.3|33702.3|33702.3|0
1641982280000|2022-01-12 10:11:20|33699.19|33699.19|33699.19|33699.19|33699.19|33699.19|33699.19|33699.19|0
1641982300000|2022-01-12 10:11:40|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|0
1641982330000|2022-01-12 10:12:10|33697.48|33697.48|33697.48|33697.48|33697.48|33697.48|33697.48|33697.48|0
1641982430000|2022-01-12 10:13:50|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|33710.31|0
1641982450000|2022-01-12 10:14:10|33704.75|33704.75|33704.75|33704.75|33704.75|33704.75|33704.75|33704.75|0
1641982490000|2022-01-12 10:14:50|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|33691.92|0
1641982510000|2022-01-12 10:15:10|33680.8|33680.8|33680.8|33680.8|33680.8|33680.8|33680.8|33680.8|0
1641982710000|2022-01-12 10:18:30|33693.25|33693.25|33680.8|33680.8|33693.25|33693.25|33680.8|33680.8|0
1641982780000|2022-01-12 10:19:40|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|33675.24|0
1641982790000|2022-01-12 10:19:50|33664.11|33664.11|33664.11|33664.11|33664.11|33664.11|33664.11|33664.11|0
1641982800000|2022-01-12 10:20:00|33652.99|33652.99|33647.43|33647.43|33652.99|33652.99|33647.43|33647.43|0
1641982820000|2022-01-12 10:20:20|33652.99|33652.99|33652.99|33652.99|33652.99|33652.99|33652.99|33652.99|0
1641982830000|2022-01-12 10:20:30|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|0
1641982850000|2022-01-12 10:20:50|33660.26|33660.26|33673.09|33673.09|33673.09|33673.09|33660.26|33660.26|0
1641982880000|2022-01-12 10:21:20|33667.53|33667.53|33667.53|33667.53|33667.53|33667.53|33667.53|33667.53|0
1641982950000|2022-01-12 10:22:30|33673.75|33673.75|33684.87|33684.87|33684.87|33684.87|33673.75|33673.75|0
1641982970000|2022-01-12 10:22:50|33696|33696|33696|33696|33696|33696|33696|33696|0
1641983080000|2022-01-12 10:24:40|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|0
1641983100000|2022-01-12 10:25:00|33686.28|33686.28|33689.39|33689.39|33689.39|33689.39|33686.28|33686.28|0
1641983110000|2022-01-12 10:25:10|33692.51|33692.51|33689.39|33689.39|33692.51|33692.51|33689.39|33689.39|0
1641983210000|2022-01-12 10:26:50|33686.28|33686.28|33673.45|33673.45|33686.28|33686.28|33673.45|33673.45|0
1641983240000|2022-01-12 10:27:20|33679.01|33679.01|33679.01|33679.01|33679.01|33679.01|33679.01|33679.01|0
1641983260000|2022-01-12 10:27:40|33682.13|33682.13|33682.13|33682.13|33682.13|33682.13|33682.13|33682.13|0
1641983290000|2022-01-12 10:28:10|33687.69|33687.69|33693.25|33693.25|33693.25|33693.25|33687.69|33687.69|0
1641983310000|2022-01-12 10:28:30|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|0
1641983330000|2022-01-12 10:28:50|33713.34|33713.34|33707.78|33707.78|33713.34|33713.34|33707.78|33707.78|0
1641983360000|2022-01-12 10:29:20|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|0
1641983490000|2022-01-12 10:31:30|33696.66|33696.66|33679.98|33679.98|33696.66|33696.66|33679.98|33679.98|0
1641983560000|2022-01-12 10:32:40|33654.32|33654.32|33641.49|33641.49|33654.32|33654.32|33641.49|33641.49|0
1641983570000|2022-01-12 10:32:50|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|0
1641983600000|2022-01-12 10:33:20|33623.1|33623.1|33623.1|33623.1|33623.1|33623.1|33623.1|33623.1|0
1641983660000|2022-01-12 10:34:20|33617.54|33617.54|33601.6|33601.6|33617.54|33617.54|33601.6|33601.6|0
1641983670000|2022-01-12 10:34:30|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|0
1641983760000|2022-01-12 10:36:00|33640.08|33640.08|33640.08|33640.08|33640.08|33640.08|33640.08|33640.08|0
1641983780000|2022-01-12 10:36:20|33652.91|33652.91|33652.91|33652.91|33652.91|33652.91|33652.91|33652.91|0
1641983810000|2022-01-12 10:36:50|33649.8|33649.8|33652.91|33652.91|33652.91|33652.91|33649.8|33649.8|0
1641983830000|2022-01-12 10:37:10|33664.04|33664.04|33664.04|33664.04|33664.04|33664.04|33664.04|33664.04|0
1641983880000|2022-01-12 10:38:00|33669.6|33669.6|33669.6|33669.6|33669.6|33669.6|33669.6|33669.6|0
1641984080000|2022-01-12 10:41:20|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|0
1641984170000|2022-01-12 10:42:50|33632.82|33632.82|33632.82|33632.82|33632.82|33632.82|33632.82|33632.82|0
1641984200000|2022-01-12 10:43:20|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|0
1641984210000|2022-01-12 10:43:30|33633.48|33633.48|33633.48|33633.48|33633.48|33633.48|33633.48|33633.48|0
1641984280000|2022-01-12 10:44:40|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|33639.04|0
1641984290000|2022-01-12 10:44:50|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|0
1641984330000|2022-01-12 10:45:30|33619.99|33619.99|33619.99|33619.99|33619.99|33619.99|33619.99|33619.99|0
1641984400000|2022-01-12 10:46:40|33616.88|33616.88|33616.88|33616.88|33616.88|33616.88|33616.88|33616.88|0
1641984470000|2022-01-12 10:47:50|33622.44|33622.44|33622.44|33622.44|33622.44|33622.44|33622.44|33622.44|0
1641984490000|2022-01-12 10:48:10|33628|33628|33628|33628|33628|33628|33628|33628|0
1641984580000|2022-01-12 10:49:40|33633.56|33633.56|33639.12|33639.12|33639.12|33639.12|33633.56|33633.56|0
1641984600000|2022-01-12 10:50:00|33636.01|33636.01|33636.01|33636.01|33636.01|33636.01|33636.01|33636.01|0
1641984610000|2022-01-12 10:50:10|33648.84|33648.84|33648.84|33648.84|33648.84|33648.84|33648.84|33648.84|0
1641984620000|2022-01-12 10:50:20|33654.4|33654.4|33648.84|33648.84|33654.4|33654.4|33648.84|33648.84|0
1641984640000|2022-01-12 10:50:40|33654.4|33654.4|33654.4|33654.4|33654.4|33654.4|33654.4|33654.4|0
1641984660000|2022-01-12 10:51:00|33648.84|33648.84|33643.28|33643.28|33648.84|33648.84|33643.28|33643.28|0
1641984720000|2022-01-12 10:52:00|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|0
1641984730000|2022-01-12 10:52:10|33657.51|33657.51|33657.51|33657.51|33657.51|33657.51|33657.51|33657.51|0
1641984790000|2022-01-12 10:53:10|33674.2|33674.2|33679.76|33679.76|33679.76|33679.76|33674.2|33674.2|0
1641984810000|2022-01-12 10:53:30|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|0
1641984820000|2022-01-12 10:53:40|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|0
1641984860000|2022-01-12 10:54:20|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|0
1641985060000|2022-01-12 10:57:40|33705.11|33705.11|33705.11|33705.11|33705.11|33705.11|33705.11|33705.11|0
1641985100000|2022-01-12 10:58:20|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|33693.99|0
1641985180000|2022-01-12 10:59:40|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|0
1641985200000|2022-01-12 11:00:00|33697.85|33697.85|33697.85|33697.85|33697.85|33697.85|33697.85|33697.85|0
1641985290000|2022-01-12 11:01:30|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|0
1641985340000|2022-01-12 11:02:20|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|0
1641985500000|2022-01-12 11:05:00|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|0
1641985510000|2022-01-12 11:05:10|33681.16|33681.16|33678.05|33678.05|33681.16|33681.16|33678.05|33678.05|0
1641985520000|2022-01-12 11:05:20|33684.28|33684.28|33681.16|33681.16|33684.28|33684.28|33681.16|33681.16|0
1641985540000|2022-01-12 11:05:40|33678.05|33678.05|33678.05|33678.05|33678.05|33678.05|33678.05|33678.05|0
1641985570000|2022-01-12 11:06:10|33666.93|33666.93|33672.49|33672.49|33672.49|33672.49|33666.93|33666.93|0
1641985650000|2022-01-12 11:07:30|33669.38|33669.38|33669.38|33669.38|33669.38|33669.38|33669.38|33669.38|0
1641985660000|2022-01-12 11:07:40|33658.25|33658.25|33658.25|33658.25|33658.25|33658.25|33658.25|33658.25|0
1641985670000|2022-01-12 11:07:50|33652.03|33652.03|33645.8|33645.8|33652.03|33652.03|33639.58|33639.58|0
1641985680000|2022-01-12 11:08:00|33648.92|33648.92|33645.8|33645.8|33648.92|33648.92|33645.8|33645.8|0
1641985780000|2022-01-12 11:09:40|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|0
1641985840000|2022-01-12 11:10:40|33634.68|33634.68|33637.79|33637.79|33637.79|33637.79|33631.57|33631.57|0
1641985850000|2022-01-12 11:10:50|33628.46|33628.46|33634.68|33634.68|33640.91|33640.91|33628.46|33628.46|0
1641985900000|2022-01-12 11:11:40|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|0
1641985930000|2022-01-12 11:12:10|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|0
1641985940000|2022-01-12 11:12:20|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|0
1641985950000|2022-01-12 11:12:30|33645.8|33645.8|33645.8|33645.8|33645.8|33645.8|33645.8|33645.8|0
1641986120000|2022-01-12 11:15:20|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|33640.24|0
1641986130000|2022-01-12 11:15:30|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|33651.37|0
1641986160000|2022-01-12 11:16:00|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|0
1641986340000|2022-01-12 11:19:00|33627.41|33627.41|33630.53|33630.53|33630.53|33630.53|33627.41|33627.41|0
1641986410000|2022-01-12 11:20:10|33636.09|33636.09|33636.09|33636.09|33636.09|33636.09|33636.09|33636.09|0
1641986430000|2022-01-12 11:20:30|33630.53|33630.53|33636.09|33636.09|33636.09|33636.09|33630.53|33630.53|0
1641986510000|2022-01-12 11:21:50|33632.98|33632.98|33632.98|33632.98|33632.98|33632.98|33632.98|33632.98|0
1641986530000|2022-01-12 11:22:10|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|33638.54|0
1641986560000|2022-01-12 11:22:40|33644.76|33644.76|33650.99|33650.99|33650.99|33650.99|33644.76|33644.76|0
1641986640000|2022-01-12 11:24:00|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|0
1641986650000|2022-01-12 11:24:10|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|33650.32|0
1641986660000|2022-01-12 11:24:20|33655.88|33655.88|33655.88|33655.88|33655.88|33655.88|33655.88|33655.88|0
1641986680000|2022-01-12 11:24:40|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|0
1641986730000|2022-01-12 11:25:30|33667.01|33667.01|33661.45|33661.45|33667.01|33667.01|33661.45|33661.45|0
1641986740000|2022-01-12 11:25:40|33655.88|33655.88|33647.87|33647.87|33655.88|33655.88|33644.76|33644.76|0
1641986830000|2022-01-12 11:27:10|33636.75|33636.75|33636.75|33636.75|33636.75|33636.75|33636.75|33636.75|0
1641986840000|2022-01-12 11:27:20|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|0
1641986940000|2022-01-12 11:29:00|33630.53|33630.53|33633.64|33633.64|33633.64|33633.64|33630.53|33630.53|0
1641986950000|2022-01-12 11:29:10|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|0
1641986980000|2022-01-12 11:29:40|33624.97|33624.97|33624.97|33624.97|33624.97|33624.97|33624.97|33624.97|0
1641987030000|2022-01-12 11:30:30|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|33628.08|0
1641987050000|2022-01-12 11:30:50|33644.76|33644.76|33650.32|33650.32|33650.32|33650.32|33644.76|33644.76|0
1641987060000|2022-01-12 11:31:00|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|33653.44|0
1641987110000|2022-01-12 11:31:50|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|0
1641987120000|2022-01-12 11:32:00|33659|33659|33659|33659|33659|33659|33659|33659|0
1641987130000|2022-01-12 11:32:10|33653.44|33653.44|33650.32|33650.32|33653.44|33653.44|33647.21|33647.21|0
1641987360000|2022-01-12 11:36:00|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|33644.76|0
1641987420000|2022-01-12 11:37:00|33639.2|33639.2|33639.2|33639.2|33639.2|33639.2|33639.2|33639.2|0
1641987500000|2022-01-12 11:38:20|33636.09|33636.09|33639.2|33639.2|33639.2|33639.2|33636.09|33636.09|0
1641987670000|2022-01-12 11:41:10|33632.98|33632.98|33639.2|33639.2|33639.2|33639.2|33632.98|33632.98|0
1641987700000|2022-01-12 11:41:40|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|0
1641987710000|2022-01-12 11:41:50|33613.54|33613.54|33613.54|33613.54|33613.54|33613.54|33613.54|33613.54|0
1641987740000|2022-01-12 11:42:20|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|0
1641987820000|2022-01-12 11:43:40|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|0
1641987840000|2022-01-12 11:44:00|33635.05|33635.05|33631.93|33631.93|33635.05|33635.05|33628.82|33628.82|0
1641987850000|2022-01-12 11:44:10|33644.76|33644.76|33631.93|33631.93|33644.76|33644.76|33631.93|33631.93|0
1641987880000|2022-01-12 11:44:40|33628.82|33628.82|33631.93|33631.93|33631.93|33631.93|33628.82|33628.82|0
1641987890000|2022-01-12 11:44:50|33628.82|33628.82|33631.93|33631.93|33631.93|33631.93|33628.82|33628.82|0
1641988030000|2022-01-12 11:47:10|33628.82|33628.82|33628.82|33628.82|33628.82|33628.82|33628.82|33628.82|0
1641988100000|2022-01-12 11:48:20|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|33631.93|0
1641988190000|2022-01-12 11:49:50|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|33626.37|0
1641988310000|2022-01-12 11:51:50|33620.15|33620.15|33620.15|33620.15|33623.26|33623.26|33620.15|33620.15|0
1641988320000|2022-01-12 11:52:00|33614.59|33614.59|33614.59|33614.59|33614.59|33614.59|33614.59|33614.59|0
1641988390000|2022-01-12 11:53:10|33625.71|33625.71|33625.71|33625.71|33625.71|33625.71|33625.71|33625.71|0
1641988400000|2022-01-12 11:53:20|33631.27|33631.27|33631.27|33631.27|33631.27|33631.27|33631.27|33631.27|0
1641988420000|2022-01-12 11:53:40|33620.15|33620.15|33620.15|33620.15|33620.15|33620.15|33620.15|33620.15|0
1641988430000|2022-01-12 11:53:50|33617.04|33617.04|33623.26|33623.26|33623.26|33623.26|33617.04|33617.04|0
1641988480000|2022-01-12 11:54:40|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|0
1641988500000|2022-01-12 11:55:00|33614.59|33614.59|33620.15|33620.15|33620.15|33620.15|33614.59|33614.59|0
1641988510000|2022-01-12 11:55:10|33623.26|33623.26|33623.26|33623.26|33623.26|33623.26|33623.26|33623.26|0
1641988540000|2022-01-12 11:55:40|33617.04|33617.04|33623.26|33623.26|33623.26|33623.26|33617.04|33617.04|0
1641988580000|2022-01-12 11:56:20|33612.14|33612.14|33606.58|33606.58|33612.14|33612.14|33606.58|33606.58|0
1641988640000|2022-01-12 11:57:20|33600.35|33600.35|33600.35|33600.35|33600.35|33600.35|33600.35|33600.35|0
1641988680000|2022-01-12 11:58:00|33606.58|33606.58|33606.58|33606.58|33606.58|33606.58|33606.58|33606.58|0
1641988710000|2022-01-12 11:58:30|33600.35|33600.35|33597.24|33597.24|33600.35|33600.35|33597.24|33597.24|0
1641988740000|2022-01-12 11:59:00|33610.07|33610.07|33594.5|33594.5|33610.07|33610.07|33594.5|33594.5|0
1641988750000|2022-01-12 11:59:10|33597.62|33597.62|33597.62|33597.62|33597.62|33597.62|33597.62|33597.62|0
1641988780000|2022-01-12 11:59:40|33623.27|33623.27|33636.1|33636.1|33636.1|33636.1|33623.27|33623.27|0
1641988790000|2022-01-12 11:59:50|33624.98|33624.98|33640.26|33640.26|33640.26|33640.26|33624.98|33624.98|0
1641988800000|2022-01-12 12:00:00|33637.14|33637.14|33634.03|33634.03|33637.14|33637.14|33634.03|33634.03|0
1641988810000|2022-01-12 12:00:10|33627.81|33627.81|33621.58|33621.58|33627.81|33627.81|33621.58|33621.58|0
1641988820000|2022-01-12 12:00:20|33618.47|33618.47|33618.47|33618.47|33618.47|33618.47|33618.47|33618.47|0
1641988860000|2022-01-12 12:01:00|33612.91|33612.91|33618.47|33618.47|33618.47|33618.47|33612.91|33612.91|0
1641988890000|2022-01-12 12:01:30|33615.36|33615.36|33606.02|33606.02|33615.36|33615.36|33606.02|33606.02|0
1641988920000|2022-01-12 12:02:00|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|0
1641988980000|2022-01-12 12:03:00|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|0
1641989000000|2022-01-12 12:03:20|33602.91|33602.91|33602.91|33602.91|33602.91|33602.91|33602.91|33602.91|0
1641989020000|2022-01-12 12:03:40|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|0
1641989120000|2022-01-12 12:05:20|33602.91|33602.91|33599.8|33599.8|33602.91|33602.91|33599.8|33599.8|0
1641989210000|2022-01-12 12:06:50|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|33596.68|0
1641989220000|2022-01-12 12:07:00|33591.12|33591.12|33585.56|33585.56|33591.12|33591.12|33585.56|33585.56|0
1641989280000|2022-01-12 12:08:00|33572.73|33572.73|33572.73|33572.73|33572.73|33572.73|33572.73|33572.73|0
1641989290000|2022-01-12 12:08:10|33561.61|33561.61|33561.61|33561.61|33561.61|33561.61|33561.61|33561.61|0
1641989310000|2022-01-12 12:08:30|33564.72|33564.72|33564.72|33564.72|33564.72|33564.72|33564.72|33564.72|0
1641989330000|2022-01-12 12:08:50|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1641989340000|2022-01-12 12:09:00|33573.4|33573.4|33573.4|33573.4|33573.4|33573.4|33573.4|33573.4|0
1641989410000|2022-01-12 12:10:10|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|33576.51|0
1641989440000|2022-01-12 12:10:40|33573.4|33573.4|33576.51|33576.51|33576.51|33576.51|33573.4|33573.4|0
1641989450000|2022-01-12 12:10:50|33579.62|33579.62|33576.51|33576.51|33579.62|33579.62|33576.51|33576.51|0
1641989480000|2022-01-12 12:11:20|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|0
1641989530000|2022-01-12 12:12:10|33587.63|33587.63|33587.63|33587.63|33587.63|33587.63|33587.63|33587.63|0
1641989540000|2022-01-12 12:12:20|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|0
1641989580000|2022-01-12 12:13:00|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|0
1641989610000|2022-01-12 12:13:30|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|0
1641989640000|2022-01-12 12:14:00|33585.18|33585.18|33585.18|33585.18|33585.18|33585.18|33585.18|33585.18|0
1641989670000|2022-01-12 12:14:30|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|33591.41|0
1641989700000|2022-01-12 12:15:00|33594.52|33594.52|33603.86|33603.86|33603.86|33603.86|33594.52|33594.52|0
1641989710000|2022-01-12 12:15:10|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|0
1641989760000|2022-01-12 12:16:00|33621.2|33621.2|33624.32|33624.32|33624.32|33624.32|33618.09|33618.09|0
1641989810000|2022-01-12 12:16:50|33611.49|33611.49|33598.66|33598.66|33611.49|33611.49|33598.66|33598.66|0
1641989820000|2022-01-12 12:17:00|33601.77|33601.77|33601.77|33601.77|33601.77|33601.77|33601.77|33601.77|0
1641989850000|2022-01-12 12:17:30|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|33607.33|0
1641989860000|2022-01-12 12:17:40|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|33612.89|0
1641989890000|2022-01-12 12:18:10|33619.12|33619.12|33622.23|33622.23|33622.23|33622.23|33619.12|33619.12|0
1641989910000|2022-01-12 12:18:30|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|0
1641989940000|2022-01-12 12:19:00|33622.23|33622.23|33622.23|33622.23|33622.23|33622.23|33622.23|33622.23|0
1641989950000|2022-01-12 12:19:10|33616.67|33616.67|33611.11|33611.11|33616.67|33616.67|33611.11|33611.11|0
1641990000000|2022-01-12 12:20:00|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|0
1641990020000|2022-01-12 12:20:20|33599.99|33599.99|33599.99|33599.99|33599.99|33599.99|33599.99|33599.99|0
1641990030000|2022-01-12 12:20:30|33603.1|33603.1|33599.99|33599.99|33603.1|33603.1|33599.99|33599.99|0
1641990120000|2022-01-12 12:22:00|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|0
1641990180000|2022-01-12 12:23:00|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|0
1641990190000|2022-01-12 12:23:10|33578.48|33578.48|33578.48|33578.48|33578.48|33578.48|33578.48|33578.48|0
1641990210000|2022-01-12 12:23:30|33569.15|33569.15|33566.03|33566.03|33569.15|33569.15|33566.03|33566.03|0
1641990240000|2022-01-12 12:24:00|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|0
1641990260000|2022-01-12 12:24:20|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|33575.37|0
1641990280000|2022-01-12 12:24:40|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|0
1641990350000|2022-01-12 12:25:50|33599.32|33599.32|33593.76|33593.76|33599.32|33599.32|33593.76|33593.76|0
1641990380000|2022-01-12 12:26:20|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|33596.87|0
1641990390000|2022-01-12 12:26:30|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|33591.31|0
1641990440000|2022-01-12 12:27:20|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|0
1641990450000|2022-01-12 12:27:30|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|33582.64|0
1641990480000|2022-01-12 12:28:00|33585.75|33585.75|33582.64|33582.64|33585.75|33585.75|33582.64|33582.64|0
1641990510000|2022-01-12 12:28:30|33579.53|33579.53|33579.53|33579.53|33579.53|33579.53|33579.53|33579.53|0
1641990540000|2022-01-12 12:29:00|33576.41|33576.41|33576.41|33576.41|33576.41|33576.41|33576.41|33576.41|0
1641990550000|2022-01-12 12:29:10|33573.3|33573.3|33576.41|33576.41|33576.41|33576.41|33573.3|33573.3|0
1641990620000|2022-01-12 12:30:20|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|0
1641990640000|2022-01-12 12:30:40|33569.81|33569.81|33566.7|33566.7|33569.81|33569.81|33566.7|33566.7|0
1641990660000|2022-01-12 12:31:00|33569.81|33569.81|33566.7|33566.7|33569.81|33569.81|33563.59|33563.59|0
1641990810000|2022-01-12 12:33:30|33569.81|33569.81|33579.15|33579.15|33579.15|33579.15|33569.81|33569.81|0
1641990820000|2022-01-12 12:33:40|33582.26|33582.26|33582.26|33582.26|33582.26|33582.26|33582.26|33582.26|0
1641990850000|2022-01-12 12:34:10|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|0
1641990860000|2022-01-12 12:34:20|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|0
1641990900000|2022-01-12 12:35:00|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|33581.6|0
1641990930000|2022-01-12 12:35:30|33592.72|33592.72|33592.72|33592.72|33592.72|33592.72|33592.72|33592.72|0
1641990940000|2022-01-12 12:35:40|33587.16|33587.16|33587.16|33587.16|33587.16|33587.16|33587.16|33587.16|0
1641991020000|2022-01-12 12:37:00|33581.6|33581.6|33570.47|33570.47|33581.6|33581.6|33570.47|33570.47|0
1641991030000|2022-01-12 12:37:10|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|0
1641991040000|2022-01-12 12:37:20|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|33572.92|0
1641991110000|2022-01-12 12:38:30|33585.75|33585.75|33598.58|33598.58|33598.58|33598.58|33585.75|33585.75|0
1641991130000|2022-01-12 12:38:50|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|0
1641991190000|2022-01-12 12:39:50|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|0
1641991390000|2022-01-12 12:43:10|33615.26|33615.26|33615.26|33615.26|33615.26|33615.26|33615.26|33615.26|0
1641991420000|2022-01-12 12:43:40|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|33609.7|0
1641991490000|2022-01-12 12:44:50|33603.48|33603.48|33597.25|33597.25|33603.48|33603.48|33597.25|33597.25|0
1641991520000|2022-01-12 12:45:20|33602.81|33602.81|33602.81|33602.81|33602.81|33602.81|33602.81|33602.81|0
1641991560000|2022-01-12 12:46:00|33608.38|33608.38|33608.38|33608.38|33608.38|33608.38|33608.38|33608.38|0
1641991620000|2022-01-12 12:47:00|33605.26|33605.26|33602.15|33602.15|33605.26|33605.26|33602.15|33602.15|0
1641991630000|2022-01-12 12:47:10|33591.03|33591.03|33591.03|33591.03|33591.03|33591.03|33591.03|33591.03|0
1641991700000|2022-01-12 12:48:20|33578.2|33578.2|33578.2|33578.2|33578.2|33578.2|33578.2|33578.2|0
1641991740000|2022-01-12 12:49:00|33575.09|33575.09|33575.09|33575.09|33575.09|33575.09|33575.09|33575.09|0
1641991760000|2022-01-12 12:49:20|33571.97|33571.97|33571.97|33571.97|33571.97|33571.97|33571.97|33571.97|0
1641991800000|2022-01-12 12:50:00|33568.86|33568.86|33565.75|33565.75|33568.86|33568.86|33565.75|33565.75|0
1641991860000|2022-01-12 12:51:00|33568.86|33568.86|33562.64|33562.64|33568.86|33568.86|33562.64|33562.64|0
1641991920000|2022-01-12 12:52:00|33565.75|33565.75|33559.52|33559.52|33565.75|33565.75|33559.52|33559.52|0
1641991940000|2022-01-12 12:52:20|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|0
1641992030000|2022-01-12 12:53:50|33548.4|33548.4|33548.4|33548.4|33548.4|33548.4|33542.84|33542.84|0
1641992110000|2022-01-12 12:55:10|33559.52|33559.52|33559.52|33559.52|33559.52|33559.52|33559.52|33559.52|0
1641992160000|2022-01-12 12:56:00|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|0
1641992210000|2022-01-12 12:56:50|33561.97|33561.97|33561.97|33561.97|33561.97|33561.97|33561.97|33561.97|0
1641992300000|2022-01-12 12:58:20|33556.41|33556.41|33556.41|33556.41|33556.41|33556.41|33556.41|33556.41|0
1641992310000|2022-01-12 12:58:30|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|0
1641992320000|2022-01-12 12:58:40|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1641992350000|2022-01-12 12:59:10|33547.07|33547.07|33550.19|33550.19|33550.19|33550.19|33547.07|33547.07|0
1641992390000|2022-01-12 12:59:50|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|0
1641992400000|2022-01-12 13:00:00|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|33553.3|0
1641992420000|2022-01-12 13:00:20|33550.19|33550.19|33544.63|33544.63|33550.19|33550.19|33544.63|33544.63|0
1641992460000|2022-01-12 13:01:00|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|0
1641992480000|2022-01-12 13:01:20|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|0
1641992490000|2022-01-12 13:01:30|33575.54|33575.54|33575.54|33575.54|33575.54|33575.54|33575.54|33575.54|0
1641992500000|2022-01-12 13:01:40|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|0
1641992570000|2022-01-12 13:02:50|33561.31|33561.31|33561.31|33561.31|33561.31|33561.31|33561.31|33561.31|0
1641992580000|2022-01-12 13:03:00|33558.2|33558.2|33561.31|33561.31|33561.31|33561.31|33558.2|33558.2|0
1641992600000|2022-01-12 13:03:20|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|0
1641992710000|2022-01-12 13:05:10|33567.53|33567.53|33567.53|33567.53|33567.53|33567.53|33567.53|33567.53|0
1641992720000|2022-01-12 13:05:20|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1641992730000|2022-01-12 13:05:30|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|0
1641992740000|2022-01-12 13:05:40|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|0
1641992780000|2022-01-12 13:06:20|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|0
1641992890000|2022-01-12 13:08:10|33541.51|33541.51|33541.51|33541.51|33541.51|33541.51|33541.51|33541.51|0
1641992900000|2022-01-12 13:08:20|33535.95|33535.95|33535.95|33535.95|33535.95|33535.95|33535.95|33535.95|0
1641992920000|2022-01-12 13:08:40|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|0
1641992940000|2022-01-12 13:09:00|33524.83|33524.83|33530.39|33530.39|33530.39|33530.39|33524.83|33524.83|0
1641992950000|2022-01-12 13:09:10|33535.95|33535.95|33532.84|33532.84|33535.95|33535.95|33532.84|33532.84|0
1641993030000|2022-01-12 13:10:30|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|0
1641993190000|2022-01-12 13:13:10|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|0
1641993240000|2022-01-12 13:14:00|33546.41|33546.41|33546.41|33546.41|33546.41|33546.41|33546.41|33546.41|0
1641993290000|2022-01-12 13:14:50|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|0
1641993310000|2022-01-12 13:15:10|33540.19|33540.19|33540.19|33540.19|33540.19|33540.19|33540.19|33540.19|0
1641993320000|2022-01-12 13:15:20|33537.07|33537.07|33533.96|33533.96|33537.07|33537.07|33533.96|33533.96|0
1641993370000|2022-01-12 13:16:10|33521.13|33521.13|33508.3|33508.3|33521.13|33521.13|33508.3|33508.3|0
1641993380000|2022-01-12 13:16:20|33533.96|33533.96|33546.79|33546.79|33546.79|33546.79|33533.96|33533.96|0
1641993420000|2022-01-12 13:17:00|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|0
1641993450000|2022-01-12 13:17:30|33546.79|33546.79|33543.68|33543.68|33546.79|33546.79|33543.68|33543.68|0
1641993470000|2022-01-12 13:17:50|33556.51|33556.51|33555.46|33555.46|33556.51|33556.51|33549.24|33549.24|0
1641993480000|2022-01-12 13:18:00|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|0
1641993500000|2022-01-12 13:18:20|33555.46|33555.46|33555.46|33555.46|33555.46|33555.46|33555.46|33555.46|0
1641993540000|2022-01-12 13:19:00|33552.35|33552.35|33552.35|33552.35|33552.35|33552.35|33552.35|33552.35|0
1641993600000|2022-01-12 13:20:00|33555.46|33555.46|33542.63|33542.63|33555.46|33555.46|33542.63|33542.63|0
1641993650000|2022-01-12 13:20:50|33539.52|33539.52|33536.41|33536.41|33539.52|33539.52|33536.41|33536.41|0
1641993680000|2022-01-12 13:21:20|33533.3|33533.3|33533.3|33533.3|33533.3|33533.3|33533.3|33533.3|0
1641993720000|2022-01-12 13:22:00|33536.41|33536.41|33530.85|33530.85|33536.41|33536.41|33530.85|33530.85|0
1641993750000|2022-01-12 13:22:30|33536.41|33536.41|33536.41|33536.41|33536.41|33536.41|33536.41|33536.41|0
1641993810000|2022-01-12 13:23:30|33530.85|33530.85|33497.48|33497.48|33530.85|33530.85|33491.92|33491.92|0
1641993820000|2022-01-12 13:23:40|33519.73|33519.73|33519.73|33519.73|33519.73|33519.73|33519.73|33519.73|0
1641993850000|2022-01-12 13:24:10|33525.29|33525.29|33530.85|33530.85|33530.85|33530.85|33525.29|33525.29|0
1641993960000|2022-01-12 13:26:00|33525.29|33525.29|33525.29|33525.29|33525.29|33525.29|33525.29|33525.29|0
1641994000000|2022-01-12 13:26:40|33519.73|33519.73|33514.16|33514.16|33519.73|33519.73|33514.16|33514.16|0
1641994050000|2022-01-12 13:27:30|33511.05|33511.05|33511.05|33511.05|33511.05|33511.05|33511.05|33511.05|0
1641994110000|2022-01-12 13:28:30|33505.49|33505.49|33505.49|33505.49|33505.49|33505.49|33505.49|33505.49|0
1641994150000|2022-01-12 13:29:10|33499.93|33499.93|33494.37|33494.37|33499.93|33499.93|33494.37|33494.37|0
1641994170000|2022-01-12 13:29:30|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|0
1641994200000|2022-01-12 13:30:00|33474.57|33474.57|33502.38|33502.38|33502.38|33502.38|33474.57|33474.57|0
1641994210000|2022-01-12 13:30:10|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|0
1641994270000|2022-01-12 13:31:10|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|0
1641994290000|2022-01-12 13:31:30|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|33491.26|0
1641994320000|2022-01-12 13:32:00|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|33485.69|0
1641994330000|2022-01-12 13:32:10|33480.13|33480.13|33474.57|33474.57|33480.13|33480.13|33474.57|33474.57|0
1641994360000|2022-01-12 13:32:40|33480.13|33480.13|33480.13|33480.13|33485.69|33485.69|33480.13|33480.13|0
1641994380000|2022-01-12 13:33:00|33486.36|33486.36|33492.58|33492.58|33492.58|33492.58|33486.36|33486.36|0
1641994440000|2022-01-12 13:34:00|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|0
1641994450000|2022-01-12 13:34:10|33481.46|33481.46|33481.46|33481.46|33481.46|33481.46|33481.46|33481.46|0
1641994460000|2022-01-12 13:34:20|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|33487.02|0
1641994500000|2022-01-12 13:35:00|33474.19|33474.19|33474.19|33474.19|33487.02|33487.02|33474.19|33474.19|0
1641994520000|2022-01-12 13:35:20|33479.76|33479.76|33479.76|33479.76|33479.76|33479.76|33479.76|33479.76|0
1641994560000|2022-01-12 13:36:00|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|0
1641994570000|2022-01-12 13:36:10|33485.32|33485.32|33485.32|33485.32|33485.32|33485.32|33485.32|33485.32|0
1641994590000|2022-01-12 13:36:30|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|0
1641994640000|2022-01-12 13:37:20|33522.1|33522.1|33522.1|33522.1|33522.1|33522.1|33522.1|33522.1|0
1641994660000|2022-01-12 13:37:40|33525.21|33525.21|33525.21|33525.21|33525.21|33525.21|33525.21|33525.21|0
1641994680000|2022-01-12 13:38:00|33547.45|33547.45|33547.45|33547.45|33547.45|33547.45|33541.89|33541.89|0
1641994690000|2022-01-12 13:38:10|33553.01|33553.01|33547.45|33547.45|33553.01|33553.01|33547.45|33547.45|0
1641994700000|2022-01-12 13:38:20|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|0
1641994740000|2022-01-12 13:39:00|33547.45|33547.45|33547.45|33547.45|33547.45|33547.45|33547.45|33547.45|0
1641994800000|2022-01-12 13:40:00|33560.28|33560.28|33598.77|33598.77|33598.77|33598.77|33560.28|33560.28|0
1641994810000|2022-01-12 13:40:10|33601.88|33601.88|33589.05|33589.05|33601.88|33601.88|33589.05|33589.05|0
1641994820000|2022-01-12 13:40:20|33601.88|33601.88|33601.88|33601.88|33601.88|33601.88|33601.88|33601.88|0
1641994870000|2022-01-12 13:41:10|33596.32|33596.32|33596.32|33596.32|33596.32|33596.32|33596.32|33596.32|0
1641994880000|2022-01-12 13:41:20|33583.49|33583.49|33583.49|33583.49|33589.05|33589.05|33583.49|33583.49|0
1641994900000|2022-01-12 13:41:40|33572.37|33572.37|33572.37|33572.37|33572.37|33572.37|33572.37|33572.37|0
1641994940000|2022-01-12 13:42:20|33583.49|33583.49|33583.49|33583.49|33583.49|33583.49|33583.49|33583.49|0
1641994980000|2022-01-12 13:43:00|33577.93|33577.93|33577.93|33577.93|33577.93|33577.93|33577.93|33577.93|0
1641995090000|2022-01-12 13:44:50|33572.37|33572.37|33566.14|33566.14|33572.37|33572.37|33566.14|33566.14|0
1641995100000|2022-01-12 13:45:00|33563.03|33563.03|33557.47|33557.47|33563.03|33563.03|33557.47|33557.47|0
1641995150000|2022-01-12 13:45:50|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|0
1641995170000|2022-01-12 13:46:10|33557.47|33557.47|33557.47|33557.47|33557.47|33557.47|33557.47|33557.47|0
1641995180000|2022-01-12 13:46:20|33554.36|33554.36|33557.47|33557.47|33557.47|33557.47|33554.36|33554.36|0
1641995190000|2022-01-12 13:46:30|33563.03|33563.03|33563.03|33563.03|33563.03|33563.03|33563.03|33563.03|0
1641995220000|2022-01-12 13:47:00|33559.92|33559.92|33548.79|33548.79|33559.92|33559.92|33548.79|33548.79|0
1641995230000|2022-01-12 13:47:10|33543.23|33543.23|33543.23|33543.23|33543.23|33543.23|33543.23|33543.23|0
1641995260000|2022-01-12 13:47:40|33537.67|33537.67|33537.67|33537.67|33537.67|33537.67|33537.67|33537.67|0
1641995300000|2022-01-12 13:48:20|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|0
1641995310000|2022-01-12 13:48:30|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|0
1641995340000|2022-01-12 13:49:00|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|0
1641995380000|2022-01-12 13:49:40|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|0
1641995420000|2022-01-12 13:50:20|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|0
1641995440000|2022-01-12 13:50:40|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|0
1641995470000|2022-01-12 13:51:10|33497.04|33497.04|33497.04|33497.04|33497.04|33497.04|33497.04|33497.04|0
1641995490000|2022-01-12 13:51:30|33502.6|33502.6|33502.6|33502.6|33502.6|33502.6|33502.6|33502.6|0
1641995550000|2022-01-12 13:52:30|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|0
1641995640000|2022-01-12 13:54:00|33508.16|33508.16|33502.6|33502.6|33508.16|33508.16|33502.6|33502.6|0
1641995650000|2022-01-12 13:54:10|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|0
1641995660000|2022-01-12 13:54:20|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|33508.16|0
1641995850000|2022-01-12 13:57:30|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|33513.72|0
1641995930000|2022-01-12 13:58:50|33519.28|33519.28|33506.45|33506.45|33519.28|33519.28|33506.45|33506.45|0
1641995940000|2022-01-12 13:59:00|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|0
1641995980000|2022-01-12 13:59:40|33523.14|33523.14|33523.14|33523.14|33523.14|33523.14|33523.14|33523.14|0
1641996080000|2022-01-12 14:01:20|33528.7|33528.7|33528.7|33528.7|33528.7|33528.7|33528.7|33528.7|0
1641996120000|2022-01-12 14:02:00|33534.26|33534.26|33534.26|33534.26|33534.26|33534.26|33534.26|33534.26|0
1641996160000|2022-01-12 14:02:40|33539.82|33539.82|33534.26|33534.26|33539.82|33539.82|33534.26|33534.26|0
1641996190000|2022-01-12 14:03:10|33559.92|33559.92|33572.75|33572.75|33572.75|33572.75|33559.92|33559.92|0
1641996200000|2022-01-12 14:03:20|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|0
1641996280000|2022-01-12 14:04:40|33572.75|33572.75|33567.18|33567.18|33572.75|33572.75|33567.18|33567.18|0
1641996300000|2022-01-12 14:05:00|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|33570.3|0
1641996350000|2022-01-12 14:05:50|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|0
1641996410000|2022-01-12 14:06:50|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1641996440000|2022-01-12 14:07:20|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|33575.86|0
1641996600000|2022-01-12 14:10:00|33578.97|33578.97|33582.08|33582.08|33582.08|33582.08|33578.97|33578.97|0
1641996630000|2022-01-12 14:10:30|33576.52|33576.52|33576.52|33576.52|33576.52|33576.52|33576.52|33576.52|0
1641996670000|2022-01-12 14:11:10|33570.96|33570.96|33570.96|33570.96|33570.96|33570.96|33570.96|33570.96|0
1641996720000|2022-01-12 14:12:00|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|0
1641996750000|2022-01-12 14:12:30|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|0
1641996820000|2022-01-12 14:13:40|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|33561.62|0
1641996960000|2022-01-12 14:16:00|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|33567.18|0
1641996970000|2022-01-12 14:16:10|33580.01|33580.01|33580.01|33580.01|33580.01|33580.01|33580.01|33580.01|0
1641997050000|2022-01-12 14:17:30|33586.24|33586.24|33586.24|33586.24|33586.24|33586.24|33583.13|33583.13|0
1641997080000|2022-01-12 14:18:00|33573.41|33573.41|33586.24|33586.24|33586.24|33586.24|33573.41|33573.41|0
1641997200000|2022-01-12 14:20:00|33580.68|33580.68|33580.68|33580.68|33580.68|33580.68|33580.68|33580.68|0
1641997230000|2022-01-12 14:20:30|33586.24|33586.24|33586.24|33586.24|33586.24|33586.24|33586.24|33586.24|0
1641997240000|2022-01-12 14:20:40|33580.01|33580.01|33574.45|33574.45|33580.01|33580.01|33574.45|33574.45|0
1641997270000|2022-01-12 14:21:10|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|0
1641997290000|2022-01-12 14:21:30|33571.34|33571.34|33571.34|33571.34|33571.34|33571.34|33571.34|33571.34|0
1641997300000|2022-01-12 14:21:40|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|0
1641997340000|2022-01-12 14:22:20|33579.35|33579.35|33588.02|33588.02|33588.02|33588.02|33579.35|33579.35|0
1641997370000|2022-01-12 14:22:50|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|0
1641997410000|2022-01-12 14:23:30|33596.7|33596.7|33613.38|33613.38|33613.38|33613.38|33596.7|33596.7|0
1641997420000|2022-01-12 14:23:40|33600.55|33600.55|33594.99|33594.99|33600.55|33600.55|33594.99|33594.99|0
1641997490000|2022-01-12 14:24:50|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|0
1641997500000|2022-01-12 14:25:00|33609.23|33609.23|33609.23|33609.23|33609.23|33609.23|33609.23|33609.23|0
1641997510000|2022-01-12 14:25:10|33614.79|33614.79|33603.66|33603.66|33614.79|33614.79|33603.66|33603.66|0
1641997520000|2022-01-12 14:25:20|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|0
1641997540000|2022-01-12 14:25:40|33597.44|33597.44|33597.44|33597.44|33597.44|33597.44|33597.44|33597.44|0
1641997560000|2022-01-12 14:26:00|33603|33603|33603|33603|33603|33603|33603|33603|0
1641997570000|2022-01-12 14:26:10|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|0
1641997580000|2022-01-12 14:26:20|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|0
1641997600000|2022-01-12 14:26:40|33628.36|33628.36|33622.8|33622.8|33628.36|33628.36|33622.8|33622.8|0
1641997630000|2022-01-12 14:27:10|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|0
1641997640000|2022-01-12 14:27:20|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|33622.8|0
1641997650000|2022-01-12 14:27:30|33617.24|33617.24|33620.35|33620.35|33620.35|33620.35|33617.24|33617.24|0
1641997660000|2022-01-12 14:27:40|33614.79|33614.79|33620.35|33620.35|33620.35|33620.35|33614.79|33614.79|0
1641997690000|2022-01-12 14:28:10|33603.66|33603.66|33612.34|33612.34|33612.34|33612.34|33598.1|33598.1|0
1641997700000|2022-01-12 14:28:20|33617.9|33617.9|33617.9|33617.9|33617.9|33617.9|33617.9|33617.9|0
1641997710000|2022-01-12 14:28:30|33612.34|33612.34|33617.9|33617.9|33617.9|33617.9|33612.34|33612.34|0
1641997720000|2022-01-12 14:28:40|33623.46|33623.46|33623.46|33623.46|33623.46|33623.46|33623.46|33623.46|0
1641997730000|2022-01-12 14:28:50|33629.02|33629.02|33629.02|33629.02|33629.02|33629.02|33629.02|33629.02|0
1641997750000|2022-01-12 14:29:10|33634.58|33634.58|33634.58|33634.58|33634.58|33634.58|33634.58|33634.58|0
1641997800000|2022-01-12 14:30:00|33640.14|33640.14|33665.8|33665.8|33665.8|33665.8|33640.14|33640.14|0
1641997810000|2022-01-12 14:30:10|33654.68|33654.68|33660.24|33660.24|33660.24|33660.24|33654.68|33654.68|0
1641997860000|2022-01-12 14:31:00|33654.68|33654.68|33654.68|33654.68|33654.68|33654.68|33654.68|33654.68|0
1641997870000|2022-01-12 14:31:10|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|0
1641997880000|2022-01-12 14:31:20|33665.8|33665.8|33671.36|33671.36|33671.36|33671.36|33665.8|33665.8|0
1641997910000|2022-01-12 14:31:50|33676.92|33676.92|33676.92|33676.92|33676.92|33676.92|33676.92|33676.92|0
1641997920000|2022-01-12 14:32:00|33682.49|33682.49|33682.49|33682.49|33682.49|33682.49|33682.49|33682.49|0
1641997960000|2022-01-12 14:32:40|33720.97|33720.97|33720.97|33720.97|33720.97|33720.97|33720.97|33720.97|0
1641997970000|2022-01-12 14:32:50|33709.85|33709.85|33709.85|33709.85|33709.85|33709.85|33709.85|33709.85|0
1641997980000|2022-01-12 14:33:00|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|0
1641998010000|2022-01-12 14:33:30|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|0
1641998020000|2022-01-12 14:33:40|33681.08|33681.08|33684.19|33684.19|33684.19|33684.19|33681.08|33681.08|0
1641998080000|2022-01-12 14:34:40|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|0
1641998100000|2022-01-12 14:35:00|33667.51|33667.51|33675.52|33675.52|33684.19|33684.19|33667.51|33667.51|0
1641998120000|2022-01-12 14:35:20|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|0
1641998130000|2022-01-12 14:35:30|33675.52|33675.52|33675.52|33675.52|33675.52|33675.52|33675.52|33675.52|0
1641998140000|2022-01-12 14:35:40|33678.63|33678.63|33667.51|33667.51|33678.63|33678.63|33661.95|33661.95|0
1641998150000|2022-01-12 14:35:50|33661.95|33661.95|33661.95|33661.95|33661.95|33661.95|33661.95|33661.95|0
1641998200000|2022-01-12 14:36:40|33656.38|33656.38|33656.38|33656.38|33656.38|33656.38|33656.38|33656.38|0
1641998220000|2022-01-12 14:37:00|33661.95|33661.95|33685.9|33685.9|33685.9|33685.9|33661.95|33661.95|0
1641998240000|2022-01-12 14:37:20|33691.46|33691.46|33691.46|33691.46|33691.46|33691.46|33691.46|33691.46|0
1641998280000|2022-01-12 14:38:00|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|0
1641998330000|2022-01-12 14:38:50|33708.14|33708.14|33702.58|33702.58|33708.14|33708.14|33702.58|33702.58|0
1641998360000|2022-01-12 14:39:20|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|33697.02|0
1641998380000|2022-01-12 14:39:40|33702.58|33702.58|33708.14|33708.14|33708.14|33708.14|33702.58|33702.58|0
1641998400000|2022-01-12 14:40:00|33713.7|33713.7|33708.14|33708.14|33713.7|33713.7|33708.14|33708.14|0
1641998410000|2022-01-12 14:40:10|33702.58|33702.58|33697.02|33697.02|33702.58|33702.58|33697.02|33697.02|0
1641998440000|2022-01-12 14:40:40|33691.46|33691.46|33688.35|33688.35|33691.46|33691.46|33688.35|33688.35|0
1641998460000|2022-01-12 14:41:00|33677.22|33677.22|33667.89|33667.89|33677.22|33677.22|33665.44|33665.44|0
1641998490000|2022-01-12 14:41:30|33656.76|33656.76|33651.2|33651.2|33656.76|33656.76|33651.2|33651.2|0
1641998510000|2022-01-12 14:41:50|33656.76|33656.76|33666.1|33666.1|33666.1|33666.1|33656.76|33656.76|0
1641998530000|2022-01-12 14:42:10|33660.54|33660.54|33660.54|33660.54|33660.54|33660.54|33660.54|33660.54|0
1641998550000|2022-01-12 14:42:30|33647.71|33647.71|33644.6|33644.6|33647.71|33647.71|33644.6|33644.6|0
1641998570000|2022-01-12 14:42:50|33650.16|33650.16|33653.27|33653.27|33653.27|33653.27|33650.16|33650.16|0
1641998620000|2022-01-12 14:43:40|33647.71|33647.71|33653.27|33653.27|33653.27|33653.27|33647.71|33647.71|0
1641998630000|2022-01-12 14:43:50|33642.15|33642.15|33636.59|33636.59|33642.15|33642.15|33631.03|33631.03|0
1641998640000|2022-01-12 14:44:00|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33636.59|33636.59|0
1641998650000|2022-01-12 14:44:10|33647.71|33647.71|33647.71|33647.71|33647.71|33647.71|33647.71|33647.71|0
1641998690000|2022-01-12 14:44:50|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|0
1641998700000|2022-01-12 14:45:00|33636.59|33636.59|33647.71|33647.71|33647.71|33647.71|33636.59|33636.59|0
1641998710000|2022-01-12 14:45:10|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|0
1641998730000|2022-01-12 14:45:30|33647.71|33647.71|33642.15|33642.15|33647.71|33647.71|33642.15|33642.15|0
1641998760000|2022-01-12 14:46:00|33639.04|33639.04|33642.15|33642.15|33642.15|33642.15|33639.04|33639.04|0
1641998770000|2022-01-12 14:46:10|33631.03|33631.03|33625.47|33625.47|33631.03|33631.03|33625.47|33625.47|0
1641998780000|2022-01-12 14:46:20|33619.9|33619.9|33625.47|33625.47|33625.47|33625.47|33619.9|33619.9|0
1641998810000|2022-01-12 14:46:50|33614.34|33614.34|33614.34|33614.34|33614.34|33614.34|33614.34|33614.34|0
1641998830000|2022-01-12 14:47:10|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1641998860000|2022-01-12 14:47:40|33619.9|33619.9|33625.47|33625.47|33625.47|33625.47|33619.9|33619.9|0
1641998880000|2022-01-12 14:48:00|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|0
1641998890000|2022-01-12 14:48:10|33621.61|33621.61|33621.61|33621.61|33621.61|33621.61|33621.61|33621.61|0
1641998910000|2022-01-12 14:48:30|33632.73|33632.73|33627.17|33627.17|33632.73|33632.73|33627.17|33627.17|0
1641998920000|2022-01-12 14:48:40|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|33638.29|0
1641998940000|2022-01-12 14:49:00|33651.12|33651.12|33651.12|33651.12|33651.12|33651.12|33651.12|33651.12|0
1641998950000|2022-01-12 14:49:10|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|0
1641998960000|2022-01-12 14:49:20|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|0
1641998990000|2022-01-12 14:49:50|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|0
1641999010000|2022-01-12 14:50:10|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|0
1641999020000|2022-01-12 14:50:20|33667.81|33667.81|33662.25|33662.25|33667.81|33667.81|33662.25|33662.25|0
1641999030000|2022-01-12 14:50:30|33667.81|33667.81|33667.81|33667.81|33667.81|33667.81|33667.81|33667.81|0
1641999050000|2022-01-12 14:50:50|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|33656.68|0
1641999060000|2022-01-12 14:51:00|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|0
1641999070000|2022-01-12 14:51:10|33654.98|33654.98|33654.98|33654.98|33654.98|33654.98|33654.98|33654.98|0
1641999090000|2022-01-12 14:51:30|33666.1|33666.1|33666.1|33666.1|33666.1|33666.1|33666.1|33666.1|0
1641999120000|2022-01-12 14:52:00|33682.78|33682.78|33682.78|33682.78|33682.78|33682.78|33682.78|33682.78|0
1641999140000|2022-01-12 14:52:20|33699.47|33699.47|33725.13|33725.13|33725.13|33725.13|33699.47|33699.47|0
1641999150000|2022-01-12 14:52:30|33728.24|33728.24|33728.24|33728.24|33728.24|33728.24|33728.24|33728.24|0
1641999180000|2022-01-12 14:53:00|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|0
1641999210000|2022-01-12 14:53:30|33757.01|33757.01|33757.01|33757.01|33757.01|33757.01|33757.01|33757.01|0
1641999220000|2022-01-12 14:53:40|33773.69|33773.69|33773.69|33773.69|33773.69|33773.69|33773.69|33773.69|0
1641999240000|2022-01-12 14:54:00|33784.81|33784.81|33784.81|33784.81|33784.81|33784.81|33784.81|33784.81|0
1641999260000|2022-01-12 14:54:20|33790.37|33790.37|33779.25|33779.25|33790.37|33790.37|33779.25|33779.25|0
1641999280000|2022-01-12 14:54:40|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|0
1641999310000|2022-01-12 14:55:10|33795.94|33795.94|33801.5|33801.5|33801.5|33801.5|33795.94|33795.94|0
1641999340000|2022-01-12 14:55:40|33788.67|33788.67|33777.55|33777.55|33788.67|33788.67|33777.55|33777.55|0
1641999360000|2022-01-12 14:56:00|33783.11|33783.11|33783.11|33783.11|33783.11|33783.11|33783.11|33783.11|0
1641999370000|2022-01-12 14:56:10|33777.55|33777.55|33790.37|33790.37|33790.37|33790.37|33777.55|33777.55|0
1641999390000|2022-01-12 14:56:30|33801.5|33801.5|33801.5|33801.5|33801.5|33801.5|33801.5|33801.5|0
1641999400000|2022-01-12 14:56:40|33814.33|33814.33|33819.89|33819.89|33819.89|33819.89|33814.33|33814.33|0
1641999440000|2022-01-12 14:57:20|33825.45|33825.45|33831.01|33831.01|33831.01|33831.01|33825.45|33825.45|0
1641999460000|2022-01-12 14:57:40|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1641999490000|2022-01-12 14:58:10|33836.57|33836.57|33836.57|33836.57|33836.57|33836.57|33836.57|33836.57|0
1641999540000|2022-01-12 14:59:00|33842.13|33842.13|33842.13|33842.13|33842.13|33842.13|33842.13|33842.13|0
1641999550000|2022-01-12 14:59:10|33847.69|33847.69|33847.69|33847.69|33847.69|33847.69|33847.69|33847.69|0
1641999570000|2022-01-12 14:59:30|33853.25|33853.25|33858.82|33858.82|33858.82|33858.82|33853.25|33853.25|0
1641999580000|2022-01-12 14:59:40|33864.38|33864.38|33864.38|33864.38|33864.38|33864.38|33864.38|33864.38|0
1641999590000|2022-01-12 14:59:50|33861.26|33861.26|33855.7|33855.7|33861.26|33861.26|33855.7|33855.7|0
1641999600000|2022-01-12 15:00:00|33858.82|33858.82|33853.25|33853.25|33858.82|33858.82|33853.25|33853.25|0
1641999610000|2022-01-12 15:00:10|33847.69|33847.69|33841.47|33841.47|33847.69|33847.69|33841.47|33841.47|0
1641999630000|2022-01-12 15:00:30|33838.36|33838.36|33838.36|33838.36|33838.36|33838.36|33838.36|33838.36|0
1641999640000|2022-01-12 15:00:40|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|0
1641999650000|2022-01-12 15:00:50|33829.68|33829.68|33829.68|33829.68|33829.68|33829.68|33829.68|33829.68|0
1641999660000|2022-01-12 15:01:00|33816.85|33816.85|33816.85|33816.85|33816.85|33816.85|33816.85|33816.85|0
1641999670000|2022-01-12 15:01:10|33813.74|33813.74|33813.74|33813.74|33813.74|33813.74|33813.74|33813.74|0
1641999720000|2022-01-12 15:02:00|33797.06|33797.06|33797.06|33797.06|33797.06|33797.06|33797.06|33797.06|0
1641999730000|2022-01-12 15:02:10|33800.17|33800.17|33800.17|33800.17|33800.17|33800.17|33800.17|33800.17|0
1641999740000|2022-01-12 15:02:20|33793.94|33793.94|33782.82|33782.82|33793.94|33793.94|33782.82|33782.82|0
1641999750000|2022-01-12 15:02:30|33777.26|33777.26|33777.26|33777.26|33777.26|33777.26|33777.26|33777.26|0
1641999770000|2022-01-12 15:02:50|33771.7|33771.7|33771.7|33771.7|33771.7|33771.7|33771.7|33771.7|0
1641999780000|2022-01-12 15:03:00|33784.53|33784.53|33765.47|33765.47|33784.53|33784.53|33765.47|33765.47|0
1641999800000|2022-01-12 15:03:20|33754.35|33754.35|33754.35|33754.35|33754.35|33754.35|33754.35|33754.35|0
1641999810000|2022-01-12 15:03:30|33767.18|33767.18|33754.35|33754.35|33767.18|33767.18|33754.35|33754.35|0
1641999840000|2022-01-12 15:04:00|33767.18|33767.18|33767.18|33767.18|33767.18|33767.18|33767.18|33767.18|0
1641999850000|2022-01-12 15:04:10|33756.06|33756.06|33756.06|33756.06|33756.06|33756.06|33756.06|33756.06|0
1641999880000|2022-01-12 15:04:40|33750.5|33750.5|33743.23|33743.23|33750.5|33750.5|33737.67|33737.67|0
1641999900000|2022-01-12 15:05:00|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|0
1641999930000|2022-01-12 15:05:30|33743.23|33743.23|33750.5|33750.5|33750.5|33750.5|33737.67|33737.67|0
1641999960000|2022-01-12 15:06:00|33737.67|33737.67|33737.67|33737.67|33737.67|33737.67|33737.67|33737.67|0
1641999970000|2022-01-12 15:06:10|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|0
1642000010000|2022-01-12 15:06:50|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|33720.98|0
1642000020000|2022-01-12 15:07:00|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|0
1642000040000|2022-01-12 15:07:20|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|33732.11|0
1642000080000|2022-01-12 15:08:00|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|0
1642000090000|2022-01-12 15:08:10|33746.34|33746.34|33746.34|33746.34|33746.34|33746.34|33746.34|33746.34|0
1642000140000|2022-01-12 15:09:00|33743.23|33743.23|33748.79|33748.79|33748.79|33748.79|33743.23|33743.23|0
1642000180000|2022-01-12 15:09:40|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|0
1642000190000|2022-01-12 15:09:50|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|0
1642000200000|2022-01-12 15:10:00|33734.56|33734.56|33740.12|33740.12|33740.12|33740.12|33728.99|33728.99|0
1642000210000|2022-01-12 15:10:10|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|0
1642000240000|2022-01-12 15:10:40|33758.51|33758.51|33758.51|33758.51|33758.51|33758.51|33758.51|33758.51|0
1642000250000|2022-01-12 15:10:50|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|33745.68|0
1642000260000|2022-01-12 15:11:00|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|33740.12|0
1642000280000|2022-01-12 15:11:20|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|0
1642000290000|2022-01-12 15:11:30|33759.17|33759.17|33765.4|33765.4|33765.4|33765.4|33759.17|33759.17|0
1642000310000|2022-01-12 15:11:50|33768.51|33768.51|33768.51|33768.51|33768.51|33768.51|33768.51|33768.51|0
1642000320000|2022-01-12 15:12:00|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|0
1642000330000|2022-01-12 15:12:10|33774.07|33774.07|33774.07|33774.07|33774.07|33774.07|33774.07|33774.07|0
1642000360000|2022-01-12 15:12:40|33779.63|33779.63|33779.63|33779.63|33779.63|33779.63|33779.63|33779.63|0
1642000370000|2022-01-12 15:12:50|33782.74|33782.74|33806.69|33806.69|33819.52|33819.52|33782.74|33782.74|0
1642000390000|2022-01-12 15:13:10|33801.13|33801.13|33801.13|33801.13|33801.13|33801.13|33801.13|33801.13|0
1642000420000|2022-01-12 15:13:40|33812.26|33812.26|33825.08|33825.08|33825.08|33825.08|33812.26|33812.26|0
1642000430000|2022-01-12 15:13:50|33830.64|33830.64|33830.64|33830.64|33830.64|33830.64|33830.64|33830.64|0
1642000460000|2022-01-12 15:14:20|33817.82|33817.82|33806.69|33806.69|33817.82|33817.82|33806.69|33806.69|0
1642000470000|2022-01-12 15:14:30|33801.13|33801.13|33795.57|33795.57|33801.13|33801.13|33795.57|33795.57|0
1642000500000|2022-01-12 15:15:00|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|0
1642000530000|2022-01-12 15:15:30|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|0
1642000550000|2022-01-12 15:15:50|33778.89|33778.89|33784.45|33784.45|33784.45|33784.45|33778.89|33778.89|0
1642000570000|2022-01-12 15:16:10|33778.89|33778.89|33778.89|33778.89|33778.89|33778.89|33778.89|33778.89|0
1642000590000|2022-01-12 15:16:30|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|33773.33|0
1642000600000|2022-01-12 15:16:40|33776.44|33776.44|33776.44|33776.44|33776.44|33776.44|33776.44|33776.44|0
1642000620000|2022-01-12 15:17:00|33787.56|33787.56|33793.12|33793.12|33793.12|33793.12|33787.56|33787.56|0
1642000720000|2022-01-12 15:18:40|33790.01|33790.01|33793.12|33793.12|33793.12|33793.12|33790.01|33790.01|0
1642000730000|2022-01-12 15:18:50|33790.01|33790.01|33786.9|33786.9|33790.01|33790.01|33786.9|33786.9|0
1642000770000|2022-01-12 15:19:30|33781.34|33781.34|33781.34|33781.34|33781.34|33781.34|33781.34|33781.34|0
1642000810000|2022-01-12 15:20:10|33775.78|33775.78|33775.78|33775.78|33775.78|33775.78|33775.78|33775.78|0
1642000820000|2022-01-12 15:20:20|33762.95|33762.95|33762.95|33762.95|33762.95|33762.95|33762.95|33762.95|0
1642000840000|2022-01-12 15:20:40|33759.83|33759.83|33731.06|33731.06|33759.83|33759.83|33731.06|33731.06|0
1642000850000|2022-01-12 15:20:50|33743.89|33743.89|33743.89|33743.89|33743.89|33743.89|33743.89|33743.89|0
1642000870000|2022-01-12 15:21:10|33732.77|33732.77|33738.33|33738.33|33738.33|33738.33|33732.77|33732.77|0
1642000880000|2022-01-12 15:21:20|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|33735.22|0
1642000910000|2022-01-12 15:21:50|33722.39|33722.39|33722.39|33722.39|33722.39|33722.39|33722.39|33722.39|0
1642001030000|2022-01-12 15:23:50|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|0
1642001050000|2022-01-12 15:24:10|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|0
1642001060000|2022-01-12 15:24:20|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|0
1642001120000|2022-01-12 15:25:20|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|0
1642001130000|2022-01-12 15:25:30|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|0
1642001140000|2022-01-12 15:25:40|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|0
1642001160000|2022-01-12 15:26:00|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|0
1642001240000|2022-01-12 15:27:20|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|33733.51|0
1642001260000|2022-01-12 15:27:40|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|0
1642001320000|2022-01-12 15:28:40|33731.81|33731.81|33726.25|33726.25|33731.81|33731.81|33726.25|33726.25|0
1642001340000|2022-01-12 15:29:00|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|0
1642001350000|2022-01-12 15:29:10|33716.91|33716.91|33708.24|33708.24|33716.91|33716.91|33708.24|33708.24|0
1642001360000|2022-01-12 15:29:20|33702.67|33702.67|33697.11|33697.11|33702.67|33702.67|33697.11|33697.11|0
1642001380000|2022-01-12 15:29:40|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|33684.28|0
1642001390000|2022-01-12 15:29:50|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|0
1642001400000|2022-01-12 15:30:00|33665.89|33665.89|33665.89|33665.89|33665.89|33665.89|33665.89|33665.89|0
1642001410000|2022-01-12 15:30:10|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|0
1642001430000|2022-01-12 15:30:30|33660.33|33660.33|33654.11|33654.11|33660.33|33660.33|33654.11|33654.11|0
1642001490000|2022-01-12 15:31:30|33651|33651|33651|33651|33651|33651|33651|33651|0
1642001510000|2022-01-12 15:31:50|33647.88|33647.88|33647.88|33647.88|33647.88|33647.88|33647.88|33647.88|0
1642001580000|2022-01-12 15:33:00|33636.76|33636.76|33636.76|33636.76|33636.76|33636.76|33636.76|33636.76|0
1642001670000|2022-01-12 15:34:30|33642.32|33642.32|33636.76|33636.76|33642.32|33642.32|33636.76|33636.76|0
1642001690000|2022-01-12 15:34:50|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|0
1642001720000|2022-01-12 15:35:20|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|0
1642001800000|2022-01-12 15:36:40|33651|33651|33651|33651|33651|33651|33651|33651|0
1642001810000|2022-01-12 15:36:50|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|33656.56|0
1642001830000|2022-01-12 15:37:10|33651|33651|33651|33651|33651|33651|33651|33651|0
1642001870000|2022-01-12 15:37:50|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|0
1642001890000|2022-01-12 15:38:10|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|0
1642001900000|2022-01-12 15:38:20|33633.65|33633.65|33628.09|33628.09|33633.65|33633.65|33628.09|33628.09|0
1642001930000|2022-01-12 15:38:50|33633.65|33633.65|33636.76|33636.76|33636.76|33636.76|33633.65|33633.65|0
1642001940000|2022-01-12 15:39:00|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|0
1642001950000|2022-01-12 15:39:10|33628.75|33628.75|33628.75|33628.75|33628.75|33628.75|33628.75|33628.75|0
1642002000000|2022-01-12 15:40:00|33623.19|33623.19|33634.31|33634.31|33634.31|33634.31|33623.19|33623.19|0
1642002020000|2022-01-12 15:40:20|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|0
1642002080000|2022-01-12 15:41:20|33636.76|33636.76|33631.2|33631.2|33636.76|33636.76|33631.2|33631.2|0
1642002090000|2022-01-12 15:41:30|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|33625.64|0
1642002100000|2022-01-12 15:41:40|33622.53|33622.53|33622.53|33622.53|33622.53|33622.53|33622.53|33622.53|0
1642002130000|2022-01-12 15:42:10|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|0
1642002140000|2022-01-12 15:42:20|33622.53|33622.53|33616.96|33616.96|33622.53|33622.53|33616.96|33616.96|0
1642002160000|2022-01-12 15:42:40|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|0
1642002170000|2022-01-12 15:42:50|33598.58|33598.58|33593.01|33593.01|33598.58|33598.58|33593.01|33593.01|0
1642002180000|2022-01-12 15:43:00|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|0
1642002200000|2022-01-12 15:43:20|33574.62|33574.62|33574.62|33574.62|33574.62|33574.62|33574.62|33574.62|0
1642002250000|2022-01-12 15:44:10|33580.19|33580.19|33580.19|33580.19|33580.19|33580.19|33580.19|33580.19|0
1642002260000|2022-01-12 15:44:20|33593.01|33593.01|33596.13|33596.13|33596.13|33596.13|33593.01|33593.01|0
1642002280000|2022-01-12 15:44:40|33593.01|33593.01|33593.01|33593.01|33593.01|33593.01|33593.01|33593.01|0
1642002290000|2022-01-12 15:44:50|33598.58|33598.58|33598.58|33598.58|33598.58|33598.58|33598.58|33598.58|0
1642002330000|2022-01-12 15:45:30|33601.69|33601.69|33601.69|33601.69|33601.69|33601.69|33601.69|33601.69|0
1642002340000|2022-01-12 15:45:40|33604.8|33604.8|33604.8|33604.8|33604.8|33604.8|33604.8|33604.8|0
1642002380000|2022-01-12 15:46:20|33617.63|33617.63|33630.46|33630.46|33630.46|33630.46|33617.63|33617.63|0
1642002410000|2022-01-12 15:46:50|33636.02|33636.02|33641.58|33641.58|33641.58|33641.58|33636.02|33636.02|0
1642002450000|2022-01-12 15:47:30|33647.14|33647.14|33647.14|33647.14|33647.14|33647.14|33647.14|33647.14|0
1642002470000|2022-01-12 15:47:50|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|0
1642002520000|2022-01-12 15:48:40|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|0
1642002640000|2022-01-12 15:50:40|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|33652.7|0
1642002660000|2022-01-12 15:51:00|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|0
1642002670000|2022-01-12 15:51:10|33661.38|33661.38|33661.38|33661.38|33661.38|33661.38|33661.38|33661.38|0
1642002710000|2022-01-12 15:51:50|33666.94|33666.94|33670.05|33670.05|33670.05|33670.05|33666.94|33666.94|0
1642002720000|2022-01-12 15:52:00|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|0
1642002730000|2022-01-12 15:52:10|33658.93|33658.93|33658.93|33658.93|33658.93|33658.93|33658.93|33658.93|0
1642002760000|2022-01-12 15:52:40|33653.37|33653.37|33653.37|33653.37|33653.37|33653.37|33653.37|33653.37|0
1642002770000|2022-01-12 15:52:50|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|33647.8|0
1642002780000|2022-01-12 15:53:00|33636.68|33636.68|33628.01|33628.01|33636.68|33636.68|33628.01|33628.01|0
1642002800000|2022-01-12 15:53:20|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|0
1642002820000|2022-01-12 15:53:40|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|0
1642002830000|2022-01-12 15:53:50|33631.12|33631.12|33631.12|33631.12|33631.12|33631.12|33631.12|33631.12|0
1642002900000|2022-01-12 15:55:00|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|33628.01|0
1642002950000|2022-01-12 15:55:50|33622.45|33622.45|33622.45|33622.45|33622.45|33622.45|33622.45|33622.45|0
1642003000000|2022-01-12 15:56:40|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|33616.89|0
1642003010000|2022-01-12 15:56:50|33611.32|33611.32|33611.32|33611.32|33611.32|33611.32|33611.32|33611.32|0
1642003020000|2022-01-12 15:57:00|33601.99|33601.99|33601.99|33601.99|33601.99|33601.99|33601.99|33601.99|0
1642003040000|2022-01-12 15:57:20|33607.55|33607.55|33607.55|33607.55|33607.55|33607.55|33607.55|33607.55|0
1642003100000|2022-01-12 15:58:20|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|0
1642003160000|2022-01-12 15:59:20|33607.55|33607.55|33594.72|33594.72|33607.55|33607.55|33594.72|33594.72|0
1642003210000|2022-01-12 16:00:10|33605.84|33605.84|33605.84|33605.84|33605.84|33605.84|33605.84|33605.84|0
1642003240000|2022-01-12 16:00:40|33611.4|33611.4|33614.52|33614.52|33614.52|33614.52|33611.4|33611.4|0
1642003340000|2022-01-12 16:02:20|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|0
1642003350000|2022-01-12 16:02:30|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|0
1642003380000|2022-01-12 16:03:00|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|0
1642003410000|2022-01-12 16:03:30|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|0
1642003420000|2022-01-12 16:03:40|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|0
1642003460000|2022-01-12 16:04:20|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|33603.39|0
1642003470000|2022-01-12 16:04:30|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|0
1642003480000|2022-01-12 16:04:40|33591.61|33591.61|33588.49|33588.49|33594.72|33594.72|33588.49|33588.49|0
1642003490000|2022-01-12 16:04:50|33585.38|33585.38|33585.38|33585.38|33585.38|33585.38|33585.38|33585.38|0
1642003500000|2022-01-12 16:05:00|33579.82|33579.82|33579.82|33579.82|33579.82|33579.82|33579.82|33579.82|0
1642003510000|2022-01-12 16:05:10|33592.65|33592.65|33579.82|33579.82|33592.65|33592.65|33579.82|33579.82|0
1642003520000|2022-01-12 16:05:20|33592.65|33592.65|33587.09|33587.09|33592.65|33592.65|33587.09|33587.09|0
1642003550000|2022-01-12 16:05:50|33583.98|33583.98|33578.41|33578.41|33583.98|33583.98|33572.85|33572.85|0
1642003570000|2022-01-12 16:06:10|33572.85|33572.85|33544.08|33544.08|33572.85|33572.85|33544.08|33544.08|0
1642003590000|2022-01-12 16:06:30|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|0
1642003640000|2022-01-12 16:07:20|33532.96|33532.96|33538.52|33538.52|33538.52|33538.52|33532.96|33532.96|0
1642003670000|2022-01-12 16:07:50|33535.41|33535.41|33534.75|33534.75|33535.41|33535.41|33529.19|33529.19|0
1642003680000|2022-01-12 16:08:00|33540.31|33540.31|33537.2|33537.2|33540.31|33540.31|33537.2|33537.2|0
1642003690000|2022-01-12 16:08:10|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|0
1642003700000|2022-01-12 16:08:20|33548.32|33548.32|33548.32|33548.32|33548.32|33548.32|33548.32|33548.32|0
1642003720000|2022-01-12 16:08:40|33545.21|33545.21|33530.97|33530.97|33545.21|33545.21|33530.97|33530.97|0
1642003740000|2022-01-12 16:09:00|33525.41|33525.41|33524.75|33524.75|33525.41|33525.41|33519.18|33519.18|0
1642003750000|2022-01-12 16:09:10|33530.31|33530.31|33527.19|33527.19|33530.31|33530.31|33527.19|33527.19|0
1642003760000|2022-01-12 16:09:20|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|0
1642003770000|2022-01-12 16:09:30|33518.52|33518.52|33518.52|33518.52|33518.52|33518.52|33518.52|33518.52|0
1642003780000|2022-01-12 16:09:40|33524.75|33524.75|33524.75|33524.75|33524.75|33524.75|33524.75|33524.75|0
1642003800000|2022-01-12 16:10:00|33535.87|33535.87|33562.93|33562.93|33562.93|33562.93|33535.87|33535.87|0
1642003850000|2022-01-12 16:10:50|33557.37|33557.37|33557.37|33557.37|33557.37|33557.37|33557.37|33557.37|0
1642003880000|2022-01-12 16:11:20|33544.54|33544.54|33544.54|33544.54|33544.54|33544.54|33544.54|33544.54|0
1642003900000|2022-01-12 16:11:40|33550.1|33550.1|33546.99|33546.99|33550.1|33550.1|33546.99|33546.99|0
1642003910000|2022-01-12 16:11:50|33558.11|33558.11|33558.11|33558.11|33558.11|33558.11|33558.11|33558.11|0
1642003920000|2022-01-12 16:12:00|33546.99|33546.99|33546.99|33546.99|33546.99|33546.99|33546.99|33546.99|0
1642003970000|2022-01-12 16:12:50|33559.82|33559.82|33559.82|33559.82|33559.82|33559.82|33559.82|33559.82|0
1642004030000|2022-01-12 16:13:50|33562.93|33562.93|33566.04|33566.04|33566.04|33566.04|33562.93|33562.93|0
1642004040000|2022-01-12 16:14:00|33569.16|33569.16|33558.7|33558.7|33572.27|33572.27|33555.59|33555.59|0
1642004050000|2022-01-12 16:14:10|33561.81|33561.81|33561.81|33561.81|33561.81|33561.81|33558.7|33558.7|0
1642004060000|2022-01-12 16:14:20|33564.92|33564.92|33564.92|33564.92|33564.92|33564.92|33564.92|33564.92|0
1642004070000|2022-01-12 16:14:30|33576.04|33576.04|33581.61|33581.61|33581.61|33581.61|33576.04|33576.04|0
1642004080000|2022-01-12 16:14:40|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|33576.04|0
1642004090000|2022-01-12 16:14:50|33563.22|33563.22|33563.22|33563.22|33563.22|33563.22|33563.22|33563.22|0
1642004100000|2022-01-12 16:15:00|33557.66|33557.66|33563.22|33563.22|33563.22|33563.22|33557.66|33557.66|0
1642004120000|2022-01-12 16:15:20|33557.66|33557.66|33557.66|33557.66|33557.66|33557.66|33557.66|33557.66|0
1642004130000|2022-01-12 16:15:30|33551.43|33551.43|33551.43|33551.43|33551.43|33551.43|33551.43|33551.43|0
1642004140000|2022-01-12 16:15:40|33545.21|33545.21|33545.21|33545.21|33545.21|33545.21|33545.21|33545.21|0
1642004160000|2022-01-12 16:16:00|33532.38|33532.38|33545.21|33545.21|33545.21|33545.21|33532.38|33532.38|0
1642004220000|2022-01-12 16:17:00|33550.77|33550.77|33547.65|33547.65|33550.77|33550.77|33547.65|33547.65|0
1642004290000|2022-01-12 16:18:10|33553.22|33553.22|33553.22|33553.22|33553.22|33553.22|33553.22|33553.22|0
1642004310000|2022-01-12 16:18:30|33558.78|33558.78|33571.61|33571.61|33571.61|33571.61|33558.78|33558.78|0
1642004390000|2022-01-12 16:19:50|33577.17|33577.17|33571.61|33571.61|33577.17|33577.17|33571.61|33571.61|0
1642004400000|2022-01-12 16:20:00|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1642004420000|2022-01-12 16:20:20|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|0
1642004430000|2022-01-12 16:20:30|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1642004460000|2022-01-12 16:21:00|33577.17|33577.17|33571.61|33571.61|33577.17|33577.17|33571.61|33571.61|0
1642004510000|2022-01-12 16:21:50|33558.78|33558.78|33558.78|33558.78|33558.78|33558.78|33558.78|33558.78|0
1642004530000|2022-01-12 16:22:10|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|0
1642004580000|2022-01-12 16:23:00|33581.32|33581.32|33584.43|33584.43|33587.55|33587.55|33581.32|33581.32|0
1642004590000|2022-01-12 16:23:10|33587.55|33587.55|33587.55|33587.55|33587.55|33587.55|33587.55|33587.55|0
1642004620000|2022-01-12 16:23:40|33581.32|33581.32|33575.76|33575.76|33581.32|33581.32|33575.76|33575.76|0
1642004660000|2022-01-12 16:24:20|33578.87|33578.87|33578.87|33578.87|33578.87|33578.87|33578.87|33578.87|0
1642004670000|2022-01-12 16:24:30|33566.04|33566.04|33578.87|33578.87|33578.87|33578.87|33566.04|33566.04|0
1642004730000|2022-01-12 16:25:30|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|33584.43|0
1642004790000|2022-01-12 16:26:30|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|0
1642004810000|2022-01-12 16:26:50|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|0
1642004820000|2022-01-12 16:27:00|33562.93|33562.93|33562.93|33562.93|33562.93|33562.93|33562.93|33562.93|0
1642004830000|2022-01-12 16:27:10|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|33566.04|0
1642004900000|2022-01-12 16:28:20|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|33571.61|0
1642004930000|2022-01-12 16:28:50|33597.26|33597.26|33597.26|33597.26|33597.26|33597.26|33597.26|33597.26|0
1642004940000|2022-01-12 16:29:00|33602.82|33602.82|33591.7|33591.7|33602.82|33602.82|33591.7|33591.7|0
1642004960000|2022-01-12 16:29:20|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|0
1642004980000|2022-01-12 16:29:40|33583.03|33583.03|33586.14|33586.14|33586.14|33586.14|33583.03|33583.03|0
1642004990000|2022-01-12 16:29:50|33573.31|33573.31|33598.97|33598.97|33598.97|33598.97|33573.31|33573.31|0
1642061700000|2022-01-13 08:15:00|33391.56|33391.56|33402.68|33402.68|33402.68|33402.68|33391.56|33391.56|0
1642061710000|2022-01-13 08:15:10|33405.79|33405.79|33393.34|33393.34|33405.79|33405.79|33393.34|33393.34|0
1642061720000|2022-01-13 08:15:20|33387.78|33387.78|33393.34|33393.34|33393.34|33393.34|33387.78|33387.78|0
1642061730000|2022-01-13 08:15:30|33371.1|33371.1|33371.1|33371.1|33371.1|33371.1|33371.1|33371.1|0
1642061740000|2022-01-13 08:15:40|33393.34|33393.34|33393.34|33393.34|33393.34|33393.34|33393.34|33393.34|0
1642061760000|2022-01-13 08:16:00|33371.1|33371.1|33356.2|33356.2|33371.1|33371.1|33356.2|33356.2|0
1642061770000|2022-01-13 08:16:10|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|0
1642061780000|2022-01-13 08:16:20|33370.44|33370.44|33367.32|33367.32|33376.66|33376.66|33367.32|33367.32|0
1642061790000|2022-01-13 08:16:30|33373.55|33373.55|33373.55|33373.55|33373.55|33373.55|33373.55|33373.55|0
1642061820000|2022-01-13 08:17:00|33356.86|33356.86|33356.86|33356.86|33356.86|33356.86|33356.86|33356.86|0
1642061830000|2022-01-13 08:17:10|33350.64|33350.64|33367.32|33367.32|33367.32|33367.32|33350.64|33350.64|0
1642061840000|2022-01-13 08:17:20|33380.15|33380.15|33380.15|33380.15|33380.15|33380.15|33380.15|33380.15|0
1642061870000|2022-01-13 08:17:50|33352.34|33352.34|33363.47|33363.47|33363.47|33363.47|33352.34|33352.34|0
1642061880000|2022-01-13 08:18:00|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|0
1642061900000|2022-01-13 08:18:20|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|0
1642061940000|2022-01-13 08:19:00|33363.47|33363.47|33363.47|33363.47|33363.47|33363.47|33363.47|33363.47|0
1642061970000|2022-01-13 08:19:30|33360.35|33360.35|33360.35|33360.35|33360.35|33360.35|33360.35|33360.35|0
1642062020000|2022-01-13 08:20:20|33377.04|33377.04|33399.28|33399.28|33399.28|33399.28|33377.04|33377.04|0
1642062030000|2022-01-13 08:20:30|33380.61|33380.61|33380.61|33380.61|33380.61|33380.61|33380.61|33380.61|0
1642062040000|2022-01-13 08:20:40|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|0
1642062080000|2022-01-13 08:21:20|33350.35|33350.35|33367.04|33367.04|33367.04|33367.04|33350.35|33350.35|0
1642062100000|2022-01-13 08:21:40|33370.15|33370.15|33370.15|33370.15|33370.15|33370.15|33370.15|33370.15|0
1642062120000|2022-01-13 08:22:00|33375.71|33375.71|33403.52|33403.52|33403.52|33403.52|33375.71|33375.71|0
1642062140000|2022-01-13 08:22:20|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|0
1642062160000|2022-01-13 08:22:40|33375.71|33375.71|33375.71|33375.71|33375.71|33375.71|33375.71|33375.71|0
1642062200000|2022-01-13 08:23:20|33353.47|33353.47|33353.47|33353.47|33353.47|33353.47|33353.47|33353.47|0
1642062220000|2022-01-13 08:23:40|33364.59|33364.59|33364.59|33364.59|33364.59|33364.59|33364.59|33364.59|0
1642062280000|2022-01-13 08:24:40|33359.03|33359.03|33347.9|33347.9|33359.03|33359.03|33347.9|33347.9|0
1642062300000|2022-01-13 08:25:00|33354.13|33354.13|33354.13|33354.13|33354.13|33354.13|33354.13|33354.13|0
1642062310000|2022-01-13 08:25:10|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|0
1642062340000|2022-01-13 08:25:40|33376.37|33376.37|33381.94|33381.94|33381.94|33381.94|33376.37|33376.37|0
1642062360000|2022-01-13 08:26:00|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|33370.81|0
1642062370000|2022-01-13 08:26:10|33376.37|33376.37|33376.37|33376.37|33376.37|33376.37|33376.37|33376.37|0
1642062380000|2022-01-13 08:26:20|33381.94|33381.94|33381.94|33381.94|33381.94|33381.94|33381.94|33381.94|0
1642062390000|2022-01-13 08:26:30|33388.16|33388.16|33394.39|33394.39|33394.39|33394.39|33388.16|33388.16|0
1642062450000|2022-01-13 08:27:30|33405.51|33405.51|33405.51|33405.51|33405.51|33405.51|33405.51|33405.51|0
1642062520000|2022-01-13 08:28:40|33411.07|33411.07|33422.19|33422.19|33422.19|33422.19|33411.07|33411.07|0
1642062530000|2022-01-13 08:28:50|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|0
1642062540000|2022-01-13 08:29:00|33422.86|33422.86|33422.86|33422.86|33422.86|33422.86|33422.86|33422.86|0
1642062550000|2022-01-13 08:29:10|33417.29|33417.29|33389.93|33389.93|33428.42|33428.42|33389.93|33389.93|0
1642062600000|2022-01-13 08:30:00|33374.37|33374.37|33374.37|33374.37|33374.37|33374.37|33374.37|33374.37|0
1642062770000|2022-01-13 08:32:50|33385.49|33385.49|33396.61|33396.61|33396.61|33396.61|33385.49|33385.49|0
1642062780000|2022-01-13 08:33:00|33383.79|33383.79|33378.23|33378.23|33383.79|33383.79|33378.23|33378.23|0
1642062790000|2022-01-13 08:33:10|33372.66|33372.66|33372.66|33372.66|33372.66|33372.66|33372.66|33372.66|0
1642062810000|2022-01-13 08:33:30|33361.54|33361.54|33361.54|33361.54|33361.54|33361.54|33361.54|33361.54|0
1642062820000|2022-01-13 08:33:40|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|0
1642062840000|2022-01-13 08:34:00|33373.33|33373.33|33373.33|33373.33|33373.33|33373.33|33373.33|33373.33|0
1642062850000|2022-01-13 08:34:10|33379.55|33379.55|33385.78|33385.78|33385.78|33385.78|33376.44|33376.44|0
1642062880000|2022-01-13 08:34:40|33374.66|33374.66|33374.66|33374.66|33374.66|33374.66|33374.66|33374.66|0
1642062890000|2022-01-13 08:34:50|33361.83|33361.83|33350.7|33350.7|33361.83|33361.83|33350.7|33350.7|0
1642062900000|2022-01-13 08:35:00|33347.59|33347.59|33347.59|33347.59|33347.59|33347.59|33347.59|33347.59|0
1642062920000|2022-01-13 08:35:20|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|0
1642062950000|2022-01-13 08:35:50|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|0
1642063020000|2022-01-13 08:37:00|33345.44|33345.44|33345.44|33345.44|33345.44|33345.44|33345.44|33345.44|0
1642063030000|2022-01-13 08:37:10|33356.56|33356.56|33356.56|33356.56|33356.56|33356.56|33356.56|33356.56|0
1642063050000|2022-01-13 08:37:30|33345.44|33345.44|33356.56|33356.56|33356.56|33356.56|33345.44|33345.44|0
1642063080000|2022-01-13 08:38:00|33353.45|33353.45|33353.45|33353.45|33353.45|33353.45|33353.45|33353.45|0
1642063110000|2022-01-13 08:38:30|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|0
1642063140000|2022-01-13 08:39:00|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|0
1642063150000|2022-01-13 08:39:10|33365.9|33365.9|33369.01|33369.01|33369.01|33369.01|33365.9|33365.9|0
1642063200000|2022-01-13 08:40:00|33359.68|33359.68|33343.66|33343.66|33365.9|33365.9|33343.66|33343.66|0
1642063210000|2022-01-13 08:40:10|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|0
1642063260000|2022-01-13 08:41:00|33349.22|33349.22|33349.22|33349.22|33349.22|33349.22|33349.22|33349.22|0
1642063270000|2022-01-13 08:41:10|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|0
1642063290000|2022-01-13 08:41:30|33354.78|33354.78|33365.9|33365.9|33365.9|33365.9|33354.78|33354.78|0
1642063340000|2022-01-13 08:42:20|33349.22|33349.22|33354.78|33354.78|33354.78|33354.78|33343.66|33343.66|0
1642063450000|2022-01-13 08:44:10|33357.89|33357.89|33357.89|33357.89|33357.89|33357.89|33357.89|33357.89|0
1642063470000|2022-01-13 08:44:30|33361|33361|33361|33361|33361|33361|33361|33361|0
1642063560000|2022-01-13 08:46:00|33372.13|33372.13|33366.57|33366.57|33372.13|33372.13|33366.57|33366.57|0
1642063590000|2022-01-13 08:46:30|33361|33361|33355.44|33355.44|33361|33361|33355.44|33355.44|0
1642063620000|2022-01-13 08:47:00|33361|33361|33361|33361|33361|33361|33361|33361|0
1642063630000|2022-01-13 08:47:10|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|0
1642063650000|2022-01-13 08:47:30|33388.81|33388.81|33388.81|33388.81|33388.81|33388.81|33388.81|33388.81|0
1642063690000|2022-01-13 08:48:10|33377.69|33377.69|33383.25|33383.25|33383.25|33383.25|33377.69|33377.69|0
1642063700000|2022-01-13 08:48:20|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|0
1642063720000|2022-01-13 08:48:40|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|0
1642063730000|2022-01-13 08:48:50|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|0
1642063740000|2022-01-13 08:49:00|33360.34|33360.34|33360.34|33360.34|33363.45|33363.45|33360.34|33360.34|0
1642063760000|2022-01-13 08:49:20|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|0
1642063780000|2022-01-13 08:49:40|33360.34|33360.34|33365.9|33365.9|33365.9|33365.9|33360.34|33360.34|0
1642063800000|2022-01-13 08:50:00|33377.02|33377.02|33371.46|33371.46|33377.02|33377.02|33371.46|33371.46|0
1642063820000|2022-01-13 08:50:20|33365.9|33365.9|33371.46|33371.46|33371.46|33371.46|33365.9|33365.9|0
1642063830000|2022-01-13 08:50:30|33374.58|33374.58|33377.69|33377.69|33377.69|33377.69|33374.58|33374.58|0
1642063850000|2022-01-13 08:50:50|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|33383.25|0
1642063920000|2022-01-13 08:52:00|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|0
1642063940000|2022-01-13 08:52:20|33407.2|33407.2|33420.03|33420.03|33420.03|33420.03|33407.2|33407.2|0
1642063950000|2022-01-13 08:52:30|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|0
1642063980000|2022-01-13 08:53:00|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|33377.69|0
1642063990000|2022-01-13 08:53:10|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|33366.57|0
1642064040000|2022-01-13 08:54:00|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|33360.34|0
1642064130000|2022-01-13 08:55:30|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|33354.78|0
1642064150000|2022-01-13 08:55:50|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|0
1642064160000|2022-01-13 08:56:00|33358.63|33358.63|33371.46|33371.46|33371.46|33371.46|33358.63|33358.63|0
1642064170000|2022-01-13 08:56:10|33358.63|33358.63|33358.63|33358.63|33358.63|33358.63|33358.63|33358.63|0
1642064220000|2022-01-13 08:57:00|33380.88|33380.88|33380.88|33380.88|33380.88|33380.88|33380.88|33380.88|0
1642064230000|2022-01-13 08:57:10|33390.22|33390.22|33393.33|33393.33|33393.33|33393.33|33390.22|33390.22|0
1642064250000|2022-01-13 08:57:30|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|0
1642064270000|2022-01-13 08:57:50|33402|33402|33402|33402|33402|33402|33402|33402|0
1642064280000|2022-01-13 08:58:00|33405.12|33405.12|33399.55|33399.55|33405.12|33405.12|33399.55|33399.55|0
1642064330000|2022-01-13 08:58:50|33402.67|33402.67|33402.67|33402.67|33402.67|33402.67|33402.67|33402.67|0
1642064360000|2022-01-13 08:59:20|33413.79|33413.79|33413.79|33413.79|33413.79|33413.79|33413.79|33413.79|0
1642064390000|2022-01-13 08:59:50|33402.67|33402.67|33413.79|33413.79|33413.79|33413.79|33402.67|33402.67|0
1642064400000|2022-01-13 09:00:00|33439.45|33439.45|33433.22|33433.22|33439.45|33439.45|33427|33427|0
1642064450000|2022-01-13 09:00:50|33422.1|33422.1|33433.22|33433.22|33433.22|33433.22|33422.1|33422.1|0
1642064490000|2022-01-13 09:01:30|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|0
1642064500000|2022-01-13 09:01:40|33427.66|33427.66|33438.78|33438.78|33438.78|33438.78|33427.66|33427.66|0
1642064520000|2022-01-13 09:02:00|33433.22|33433.22|33433.22|33433.22|33433.22|33433.22|33433.22|33433.22|0
1642064530000|2022-01-13 09:02:10|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|33422.1|0
1642064560000|2022-01-13 09:02:40|33416.54|33416.54|33416.54|33416.54|33416.54|33416.54|33416.54|33416.54|0
1642064580000|2022-01-13 09:03:00|33413.43|33413.43|33410.31|33410.31|33413.43|33413.43|33410.31|33410.31|0
1642064600000|2022-01-13 09:03:20|33404.75|33404.75|33399.19|33399.19|33404.75|33404.75|33399.19|33399.19|0
1642064610000|2022-01-13 09:03:30|33388.07|33388.07|33382.51|33382.51|33388.07|33388.07|33382.51|33382.51|0
1642064690000|2022-01-13 09:04:50|33371.38|33371.38|33371.38|33371.38|33371.38|33371.38|33371.38|33371.38|0
1642064700000|2022-01-13 09:05:00|33382.51|33382.51|33371.38|33371.38|33382.51|33382.51|33371.38|33371.38|0
1642064720000|2022-01-13 09:05:20|33376.95|33376.95|33383.17|33383.17|33383.17|33383.17|33376.95|33376.95|0
1642064760000|2022-01-13 09:06:00|33377.61|33377.61|33377.61|33377.61|33377.61|33377.61|33377.61|33377.61|0
1642064800000|2022-01-13 09:06:40|33374.5|33374.5|33377.61|33377.61|33377.61|33377.61|33374.5|33374.5|0
1642064820000|2022-01-13 09:07:00|33383.17|33383.17|33388.73|33388.73|33388.73|33388.73|33383.17|33383.17|0
1642064830000|2022-01-13 09:07:10|33383.17|33383.17|33380.06|33380.06|33383.17|33383.17|33374.5|33374.5|0
1642064840000|2022-01-13 09:07:20|33368.94|33368.94|33368.94|33368.94|33368.94|33368.94|33368.94|33368.94|0
1642064850000|2022-01-13 09:07:30|33380.06|33380.06|33385.62|33385.62|33385.62|33385.62|33380.06|33380.06|0
1642064870000|2022-01-13 09:07:50|33396.74|33396.74|33396.74|33396.74|33396.74|33396.74|33396.74|33396.74|0
1642064880000|2022-01-13 09:08:00|33385.62|33385.62|33394.29|33394.29|33394.29|33394.29|33385.62|33385.62|0
1642064920000|2022-01-13 09:08:40|33377.61|33377.61|33388.73|33388.73|33388.73|33388.73|33377.61|33377.61|0
1642064970000|2022-01-13 09:09:30|33401.56|33401.56|33398.45|33398.45|33401.56|33401.56|33398.45|33398.45|0
1642065000000|2022-01-13 09:10:00|33387.32|33387.32|33384.21|33384.21|33387.32|33387.32|33384.21|33384.21|0
1642065010000|2022-01-13 09:10:10|33390.44|33390.44|33393.55|33393.55|33393.55|33393.55|33390.44|33390.44|0
1642065080000|2022-01-13 09:11:20|33390.44|33390.44|33390.44|33390.44|33390.44|33390.44|33390.44|33390.44|0
1642065150000|2022-01-13 09:12:30|33401.56|33401.56|33401.56|33401.56|33401.56|33401.56|33401.56|33401.56|0
1642065180000|2022-01-13 09:13:00|33404.67|33404.67|33404.67|33404.67|33404.67|33404.67|33404.67|33404.67|0
1642065190000|2022-01-13 09:13:10|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|0
1642065210000|2022-01-13 09:13:30|33410.23|33410.23|33404.67|33404.67|33410.23|33410.23|33404.67|33404.67|0
1642065260000|2022-01-13 09:14:20|33393.55|33393.55|33393.55|33393.55|33393.55|33393.55|33393.55|33393.55|0
1642065370000|2022-01-13 09:16:10|33382.43|33382.43|33382.43|33382.43|33382.43|33382.43|33382.43|33382.43|0
1642065410000|2022-01-13 09:16:50|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|0
1642065450000|2022-01-13 09:17:30|33384.88|33384.88|33379.31|33379.31|33384.88|33384.88|33379.31|33379.31|0
1642065460000|2022-01-13 09:17:40|33384.88|33384.88|33384.88|33384.88|33384.88|33384.88|33384.88|33384.88|0
1642065540000|2022-01-13 09:19:00|33387.99|33387.99|33387.99|33387.99|33387.99|33387.99|33387.99|33387.99|0
1642065580000|2022-01-13 09:19:40|33399.11|33399.11|33402.22|33402.22|33402.22|33402.22|33399.11|33399.11|0
1642065680000|2022-01-13 09:21:20|33405.34|33405.34|33405.34|33405.34|33405.34|33405.34|33405.34|33405.34|0
1642065700000|2022-01-13 09:21:40|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1642065710000|2022-01-13 09:21:50|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|0
1642065740000|2022-01-13 09:22:20|33419.57|33419.57|33419.57|33419.57|33419.57|33419.57|33419.57|33419.57|0
1642065780000|2022-01-13 09:23:00|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|0
1642065820000|2022-01-13 09:23:40|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1642065830000|2022-01-13 09:23:50|33427.58|33427.58|33449.83|33449.83|33449.83|33449.83|33427.58|33427.58|0
1642065840000|2022-01-13 09:24:00|33452.94|33452.94|33447.38|33447.38|33452.94|33452.94|33447.38|33447.38|0
1642065860000|2022-01-13 09:24:20|33436.25|33436.25|33436.25|33436.25|33436.25|33436.25|33436.25|33436.25|0
1642065870000|2022-01-13 09:24:30|33430.69|33430.69|33430.69|33430.69|33430.69|33430.69|33430.69|33430.69|0
1642065880000|2022-01-13 09:24:40|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|33425.13|0
1642065910000|2022-01-13 09:25:10|33428.24|33428.24|33422.02|33422.02|33428.24|33428.24|33422.02|33422.02|0
1642065960000|2022-01-13 09:26:00|33438.7|33438.7|33438.7|33438.7|33438.7|33438.7|33438.7|33438.7|0
1642065980000|2022-01-13 09:26:20|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1642066010000|2022-01-13 09:26:50|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|33416.46|0
1642066140000|2022-01-13 09:29:00|33390.8|33390.8|33390.8|33390.8|33390.8|33390.8|33390.8|33390.8|0
1642066210000|2022-01-13 09:30:10|33387.69|33387.69|33387.69|33387.69|33387.69|33387.69|33387.69|33387.69|0
1642066250000|2022-01-13 09:30:50|33398.81|33398.81|33398.81|33398.81|33398.81|33398.81|33398.81|33398.81|0
1642066310000|2022-01-13 09:31:50|33404.37|33404.37|33398.81|33398.81|33404.37|33404.37|33398.81|33398.81|0
1642066340000|2022-01-13 09:32:20|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|0
1642066390000|2022-01-13 09:33:10|33404.37|33404.37|33409.93|33409.93|33409.93|33409.93|33404.37|33404.37|0
1642066410000|2022-01-13 09:33:30|33404.37|33404.37|33404.37|33404.37|33404.37|33404.37|33404.37|33404.37|0
1642066450000|2022-01-13 09:34:10|33398.15|33398.15|33398.15|33398.15|33398.15|33398.15|33398.15|33398.15|0
1642066470000|2022-01-13 09:34:30|33409.27|33409.27|33414.83|33414.83|33414.83|33414.83|33409.27|33409.27|0
1642066510000|2022-01-13 09:35:10|33421.06|33421.06|33421.06|33421.06|33421.06|33421.06|33421.06|33421.06|0
1642066620000|2022-01-13 09:37:00|33426.62|33426.62|33432.18|33432.18|33432.18|33432.18|33426.62|33426.62|0
1642066650000|2022-01-13 09:37:30|33443.3|33443.3|33454.42|33454.42|33454.42|33454.42|33443.3|33443.3|0
1642066710000|2022-01-13 09:38:30|33448.86|33448.86|33443.3|33443.3|33448.86|33448.86|33443.3|33443.3|0
1642066770000|2022-01-13 09:39:30|33448.86|33448.86|33448.86|33448.86|33448.86|33448.86|33448.86|33448.86|0
1642066840000|2022-01-13 09:40:40|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|0
1642066870000|2022-01-13 09:41:10|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|0
1642066920000|2022-01-13 09:42:00|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|0
1642066980000|2022-01-13 09:43:00|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|0
1642066990000|2022-01-13 09:43:10|33451.98|33451.98|33457.54|33457.54|33457.54|33457.54|33451.98|33451.98|0
1642067090000|2022-01-13 09:44:50|33446.41|33446.41|33457.54|33457.54|33457.54|33457.54|33446.41|33446.41|0
1642067130000|2022-01-13 09:45:30|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|33454.42|0
1642067160000|2022-01-13 09:46:00|33457.54|33457.54|33457.54|33457.54|33457.54|33457.54|33457.54|33457.54|0
1642067180000|2022-01-13 09:46:20|33460.65|33460.65|33460.65|33460.65|33460.65|33460.65|33460.65|33460.65|0
1642067290000|2022-01-13 09:48:10|33463.76|33463.76|33463.76|33463.76|33463.76|33463.76|33463.76|33463.76|0
1642067300000|2022-01-13 09:48:20|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|0
1642067330000|2022-01-13 09:48:50|33469.99|33469.99|33469.99|33469.99|33469.99|33469.99|33469.99|33469.99|0
1642067340000|2022-01-13 09:49:00|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|0
1642067400000|2022-01-13 09:50:00|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|0
1642067410000|2022-01-13 09:50:10|33459.53|33459.53|33459.53|33459.53|33459.53|33459.53|33459.53|33459.53|0
1642067480000|2022-01-13 09:51:20|33462.64|33462.64|33462.64|33462.64|33462.64|33462.64|33462.64|33462.64|0
1642067550000|2022-01-13 09:52:30|33459.53|33459.53|33453.3|33453.3|33459.53|33459.53|33453.3|33453.3|0
1642067570000|2022-01-13 09:52:50|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|0
1642067680000|2022-01-13 09:54:40|33455.75|33455.75|33455.75|33455.75|33455.75|33455.75|33455.75|33455.75|0
1642067700000|2022-01-13 09:55:00|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|0
1642067720000|2022-01-13 09:55:20|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|33446.41|0
1642067740000|2022-01-13 09:55:40|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|0
1642067780000|2022-01-13 09:56:20|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1642067890000|2022-01-13 09:58:10|33440.85|33440.85|33453.68|33453.68|33453.68|33453.68|33440.85|33440.85|0
1642067910000|2022-01-13 09:58:30|33450.57|33450.57|33450.57|33450.57|33450.57|33450.57|33450.57|33450.57|0
1642067940000|2022-01-13 09:59:00|33444.34|33444.34|33444.34|33444.34|33444.34|33444.34|33444.34|33444.34|0
1642067970000|2022-01-13 09:59:30|33449.91|33449.91|33449.91|33449.91|33449.91|33449.91|33449.91|33449.91|0
1642068000000|2022-01-13 10:00:00|33453.02|33453.02|33453.02|33453.02|33453.02|33453.02|33453.02|33453.02|0
1642068140000|2022-01-13 10:02:20|33456.13|33456.13|33453.02|33453.02|33456.13|33456.13|33453.02|33453.02|0
1642068180000|2022-01-13 10:03:00|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|0
1642068240000|2022-01-13 10:04:00|33445.75|33445.75|33456.87|33456.87|33456.87|33456.87|33445.75|33445.75|0
1642068250000|2022-01-13 10:04:10|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|0
1642068270000|2022-01-13 10:04:30|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|0
1642068300000|2022-01-13 10:05:00|33442.64|33442.64|33445.75|33445.75|33445.75|33445.75|33442.64|33442.64|0
1642068310000|2022-01-13 10:05:10|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|33440.19|0
1642068340000|2022-01-13 10:05:40|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|0
1642068350000|2022-01-13 10:05:50|33456.87|33456.87|33456.87|33456.87|33456.87|33456.87|33456.87|33456.87|0
1642068360000|2022-01-13 10:06:00|33453.76|33453.76|33453.76|33453.76|33453.76|33453.76|33453.76|33453.76|0
1642068370000|2022-01-13 10:06:10|33442.64|33442.64|33442.64|33442.64|33442.64|33442.64|33442.64|33442.64|0
1642068420000|2022-01-13 10:07:00|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|0
1642068490000|2022-01-13 10:08:10|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1642068510000|2022-01-13 10:08:30|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|0
1642068600000|2022-01-13 10:10:00|33431.52|33431.52|33440.85|33440.85|33440.85|33440.85|33431.52|33431.52|0
1642068750000|2022-01-13 10:12:30|33443.97|33443.97|33447.08|33447.08|33447.08|33447.08|33443.97|33443.97|0
1642068810000|2022-01-13 10:13:30|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|0
1642068830000|2022-01-13 10:13:50|33431.14|33431.14|33434.25|33434.25|33434.25|33434.25|33431.14|33431.14|0
1642068850000|2022-01-13 10:14:10|33421.42|33421.42|33408.59|33408.59|33421.42|33421.42|33408.59|33408.59|0
1642068890000|2022-01-13 10:14:50|33414.15|33414.15|33414.15|33414.15|33414.15|33414.15|33414.15|33414.15|0
1642068900000|2022-01-13 10:15:00|33417.27|33417.27|33414.15|33414.15|33417.27|33417.27|33414.15|33414.15|0
1642068910000|2022-01-13 10:15:10|33420.38|33420.38|33417.27|33417.27|33420.38|33420.38|33417.27|33417.27|0
1642068950000|2022-01-13 10:15:50|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|0
1642069010000|2022-01-13 10:16:50|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|0
1642069020000|2022-01-13 10:17:00|33429.05|33429.05|33423.49|33423.49|33429.05|33429.05|33423.49|33423.49|0
1642069060000|2022-01-13 10:17:40|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|0
1642069080000|2022-01-13 10:18:00|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|0
1642069190000|2022-01-13 10:19:50|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|0
1642069210000|2022-01-13 10:20:10|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|33421.04|0
1642069260000|2022-01-13 10:21:00|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|33426.6|0
1642069300000|2022-01-13 10:21:40|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|33423.49|0
1642069360000|2022-01-13 10:22:40|33417.27|33417.27|33414.15|33414.15|33417.27|33417.27|33414.15|33414.15|0
1642069380000|2022-01-13 10:23:00|33408.59|33408.59|33408.59|33408.59|33408.59|33408.59|33408.59|33408.59|0
1642069450000|2022-01-13 10:24:10|33395.76|33395.76|33395.76|33395.76|33395.76|33395.76|33395.76|33395.76|0
1642069460000|2022-01-13 10:24:20|33390.2|33390.2|33390.2|33390.2|33390.2|33390.2|33390.2|33390.2|0
1642069500000|2022-01-13 10:25:00|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|0
1642069540000|2022-01-13 10:25:40|33403.77|33403.77|33412.45|33412.45|33412.45|33412.45|33403.77|33403.77|0
1642069580000|2022-01-13 10:26:20|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|0
1642069620000|2022-01-13 10:27:00|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|0
1642069790000|2022-01-13 10:29:50|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|0
1642069830000|2022-01-13 10:30:30|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|0
1642069860000|2022-01-13 10:31:00|33459.61|33459.61|33459.61|33459.61|33459.61|33459.61|33459.61|33459.61|0
1642069930000|2022-01-13 10:32:10|33462.72|33462.72|33462.72|33462.72|33462.72|33462.72|33462.72|33462.72|0
1642069960000|2022-01-13 10:32:40|33468.28|33468.28|33471.39|33471.39|33471.39|33471.39|33468.28|33468.28|0
1642070020000|2022-01-13 10:33:40|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|0
1642070030000|2022-01-13 10:33:50|33460.27|33460.27|33449.15|33449.15|33460.27|33460.27|33449.15|33449.15|0
1642070040000|2022-01-13 10:34:00|33446.04|33446.04|33446.04|33446.04|33446.04|33446.04|33446.04|33446.04|0
1642070060000|2022-01-13 10:34:20|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|0
1642070080000|2022-01-13 10:34:40|33443.59|33443.59|33438.03|33438.03|33443.59|33443.59|33438.03|33438.03|0
1642070120000|2022-01-13 10:35:20|33443.59|33443.59|33449.15|33449.15|33449.15|33449.15|33443.59|33443.59|0
1642070130000|2022-01-13 10:35:30|33454.71|33454.71|33454.71|33454.71|33454.71|33454.71|33454.71|33454.71|0
1642070160000|2022-01-13 10:36:00|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|0
1642070220000|2022-01-13 10:37:00|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|0
1642070280000|2022-01-13 10:38:00|33449.15|33449.15|33443.59|33443.59|33449.15|33449.15|33443.59|33443.59|0
1642070340000|2022-01-13 10:39:00|33438.03|33438.03|33441.14|33441.14|33441.14|33441.14|33438.03|33438.03|0
1642070350000|2022-01-13 10:39:10|33444.25|33444.25|33447.36|33447.36|33447.36|33447.36|33444.25|33444.25|0
1642070410000|2022-01-13 10:40:10|33456.7|33456.7|33459.81|33459.81|33459.81|33459.81|33456.7|33456.7|0
1642070450000|2022-01-13 10:40:50|33454.25|33454.25|33454.25|33454.25|33454.25|33454.25|33454.25|33454.25|0
1642070490000|2022-01-13 10:41:30|33457.36|33457.36|33462.93|33462.93|33462.93|33462.93|33457.36|33457.36|0
1642070520000|2022-01-13 10:42:00|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|0
1642070530000|2022-01-13 10:42:10|33460.48|33460.48|33454.25|33454.25|33460.48|33460.48|33454.25|33454.25|0
1642070540000|2022-01-13 10:42:20|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|33457.36|0
1642070570000|2022-01-13 10:42:50|33451.8|33451.8|33451.8|33451.8|33451.8|33451.8|33451.8|33451.8|0
1642070590000|2022-01-13 10:43:10|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|0
1642070640000|2022-01-13 10:44:00|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|0
1642070670000|2022-01-13 10:44:30|33454.92|33454.92|33451.8|33451.8|33454.92|33454.92|33451.8|33451.8|0
1642070720000|2022-01-13 10:45:20|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|0
1642070740000|2022-01-13 10:45:40|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1642070760000|2022-01-13 10:46:00|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|33454.92|0
1642070800000|2022-01-13 10:46:40|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|33458.03|0
1642070810000|2022-01-13 10:46:50|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1642070830000|2022-01-13 10:47:10|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|0
1642070860000|2022-01-13 10:47:40|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|0
1642070870000|2022-01-13 10:47:50|33473.59|33473.59|33476.7|33476.7|33476.7|33476.7|33473.59|33473.59|0
1642070880000|2022-01-13 10:48:00|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|0
1642070900000|2022-01-13 10:48:20|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|33470.48|0
1642070910000|2022-01-13 10:48:30|33464.92|33464.92|33468.03|33468.03|33468.03|33468.03|33464.92|33464.92|0
1642070940000|2022-01-13 10:49:00|33471.14|33471.14|33471.14|33471.14|33471.14|33471.14|33471.14|33471.14|0
1642071010000|2022-01-13 10:50:10|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|0
1642071020000|2022-01-13 10:50:20|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|33473.59|0
1642071040000|2022-01-13 10:50:40|33462.47|33462.47|33462.47|33462.47|33462.47|33462.47|33462.47|33462.47|0
1642071110000|2022-01-13 10:51:50|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|0
1642071130000|2022-01-13 10:52:10|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|0
1642071190000|2022-01-13 10:53:10|33463.13|33463.13|33463.13|33463.13|33463.13|33463.13|33463.13|33463.13|0
1642071200000|2022-01-13 10:53:20|33457.57|33457.57|33457.57|33457.57|33457.57|33457.57|33457.57|33457.57|0
1642071230000|2022-01-13 10:53:50|33454.46|33454.46|33448.23|33448.23|33454.46|33454.46|33448.23|33448.23|0
1642071270000|2022-01-13 10:54:30|33442.01|33442.01|33442.01|33442.01|33442.01|33442.01|33442.01|33442.01|0
1642071330000|2022-01-13 10:55:30|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|0
1642071370000|2022-01-13 10:56:10|33430.89|33430.89|33434|33434|33434|33434|33430.89|33430.89|0
1642071460000|2022-01-13 10:57:40|33428.44|33428.44|33428.44|33428.44|33428.44|33428.44|33428.44|33428.44|0
1642071470000|2022-01-13 10:57:50|33434|33434|33434|33434|33434|33434|33434|33434|0
1642071520000|2022-01-13 10:58:40|33422.88|33422.88|33419.1|33419.1|33428.44|33428.44|33419.1|33419.1|0
1642071550000|2022-01-13 10:59:10|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|0
1642071580000|2022-01-13 10:59:40|33430.89|33430.89|33430.89|33430.89|33430.89|33430.89|33430.89|33430.89|0
1642071600000|2022-01-13 11:00:00|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|0
1642071790000|2022-01-13 11:03:10|33433.33|33433.33|33433.33|33433.33|33433.33|33433.33|33433.33|33433.33|0
1642071800000|2022-01-13 11:03:20|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|33436.45|0
1642071830000|2022-01-13 11:03:50|33442.01|33442.01|33438.9|33438.9|33442.01|33442.01|33438.9|33438.9|0
1642071850000|2022-01-13 11:04:10|33444.46|33444.46|33438.9|33438.9|33444.46|33444.46|33438.9|33438.9|0
1642071950000|2022-01-13 11:05:50|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|0
1642071960000|2022-01-13 11:06:00|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|0
1642071970000|2022-01-13 11:06:10|33435.78|33435.78|33432.67|33432.67|33435.78|33435.78|33432.67|33432.67|0
1642072020000|2022-01-13 11:07:00|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|0
1642072070000|2022-01-13 11:07:50|33418.44|33418.44|33424|33424|33424|33424|33418.44|33418.44|0
1642072090000|2022-01-13 11:08:10|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|0
1642072100000|2022-01-13 11:08:20|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|0
1642072110000|2022-01-13 11:08:30|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|0
1642072240000|2022-01-13 11:10:40|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|33435.12|0
1642072380000|2022-01-13 11:13:00|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|0
1642072400000|2022-01-13 11:13:20|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|0
1642072450000|2022-01-13 11:14:10|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|33418.44|0
1642072500000|2022-01-13 11:15:00|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|0
1642072580000|2022-01-13 11:16:20|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|0
1642072700000|2022-01-13 11:18:20|33396.93|33396.93|33409.76|33409.76|33409.76|33409.76|33396.93|33396.93|0
1642072740000|2022-01-13 11:19:00|33415.32|33415.32|33409.76|33409.76|33415.32|33415.32|33409.76|33409.76|0
1642072790000|2022-01-13 11:19:50|33406.65|33406.65|33409.76|33409.76|33409.76|33409.76|33406.65|33406.65|0
1642072800000|2022-01-13 11:20:00|33404.2|33404.2|33409.76|33409.76|33409.76|33409.76|33404.2|33404.2|0
1642072820000|2022-01-13 11:20:20|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|33415.32|0
1642072830000|2022-01-13 11:20:30|33412.21|33412.21|33406.65|33406.65|33412.21|33412.21|33406.65|33406.65|0
1642073010000|2022-01-13 11:23:30|33401.09|33401.09|33395.53|33395.53|33401.09|33401.09|33395.53|33395.53|0
1642073180000|2022-01-13 11:26:20|33398.64|33398.64|33398.64|33398.64|33398.64|33398.64|33398.64|33398.64|0
1642073190000|2022-01-13 11:26:30|33404.2|33404.2|33415.32|33415.32|33415.32|33415.32|33404.2|33404.2|0
1642073260000|2022-01-13 11:27:40|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|33409.76|0
1642073410000|2022-01-13 11:30:10|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|0
1642073440000|2022-01-13 11:30:40|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|0
1642073530000|2022-01-13 11:32:10|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|0
1642073550000|2022-01-13 11:32:30|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|0
1642073580000|2022-01-13 11:33:00|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|0
1642073670000|2022-01-13 11:34:30|33372.98|33372.98|33372.98|33372.98|33372.98|33372.98|33372.98|33372.98|0
1642073700000|2022-01-13 11:35:00|33367.42|33367.42|33367.42|33367.42|33367.42|33367.42|33367.42|33367.42|0
1642073710000|2022-01-13 11:35:10|33356.3|33356.3|33356.3|33356.3|33356.3|33356.3|33356.3|33356.3|0
1642073780000|2022-01-13 11:36:20|33361.86|33361.86|33361.86|33361.86|33361.86|33361.86|33361.86|33361.86|0
1642073900000|2022-01-13 11:38:20|33374.69|33374.69|33400.35|33400.35|33400.35|33400.35|33374.69|33374.69|0
1642074020000|2022-01-13 11:40:20|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|0
1642074190000|2022-01-13 11:43:10|33401.01|33401.01|33397.9|33397.9|33401.01|33401.01|33397.9|33397.9|0
1642074200000|2022-01-13 11:43:20|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|33394.78|0
1642074270000|2022-01-13 11:44:30|33389.22|33389.22|33389.22|33389.22|33389.22|33389.22|33389.22|33389.22|0
1642074430000|2022-01-13 11:47:10|33383.66|33383.66|33389.22|33389.22|33389.22|33389.22|33378.1|33378.1|0
1642074440000|2022-01-13 11:47:20|33392.33|33392.33|33392.33|33392.33|33392.33|33392.33|33392.33|33392.33|0
1642074450000|2022-01-13 11:47:30|33386.77|33386.77|33386.77|33386.77|33386.77|33386.77|33386.77|33386.77|0
1642074520000|2022-01-13 11:48:40|33383.66|33383.66|33383.66|33383.66|33383.66|33383.66|33383.66|33383.66|0
1642074530000|2022-01-13 11:48:50|33389.22|33389.22|33394.78|33394.78|33394.78|33394.78|33389.22|33389.22|0
1642074550000|2022-01-13 11:49:10|33400.35|33400.35|33400.35|33400.35|33400.35|33400.35|33400.35|33400.35|0
1642074590000|2022-01-13 11:49:50|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|0
1642074650000|2022-01-13 11:50:50|33411.47|33411.47|33411.47|33411.47|33411.47|33411.47|33411.47|33411.47|0
1642074670000|2022-01-13 11:51:10|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|0
1642074690000|2022-01-13 11:51:30|33422.59|33422.59|33422.59|33422.59|33422.59|33422.59|33422.59|33422.59|0
1642074730000|2022-01-13 11:52:10|33428.15|33428.15|33428.15|33428.15|33428.15|33428.15|33428.15|33428.15|0
1642074740000|2022-01-13 11:52:20|33431.26|33431.26|33431.26|33431.26|33431.26|33431.26|33431.26|33431.26|0
1642074750000|2022-01-13 11:52:30|33442.39|33442.39|33442.39|33442.39|33442.39|33442.39|33442.39|33442.39|0
1642074780000|2022-01-13 11:53:00|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|0
1642074820000|2022-01-13 11:53:40|33453.51|33453.51|33442.39|33442.39|33453.51|33453.51|33442.39|33442.39|0
1642074870000|2022-01-13 11:54:30|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|0
1642074880000|2022-01-13 11:54:40|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|33459.07|0
1642074890000|2022-01-13 11:54:50|33453.51|33453.51|33447.95|33447.95|33453.51|33453.51|33447.95|33447.95|0
1642074920000|2022-01-13 11:55:20|33453.51|33453.51|33453.51|33453.51|33453.51|33453.51|33453.51|33453.51|0
1642074930000|2022-01-13 11:55:30|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|33447.95|0
1642075020000|2022-01-13 11:57:00|33442.39|33442.39|33439.27|33439.27|33442.39|33442.39|33439.27|33439.27|0
1642075030000|2022-01-13 11:57:10|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|0
1642075120000|2022-01-13 11:58:40|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|0
1642075140000|2022-01-13 11:59:00|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|0
1642075150000|2022-01-13 11:59:10|33479.17|33479.17|33484.73|33484.73|33484.73|33484.73|33479.17|33479.17|0
1642075160000|2022-01-13 11:59:20|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|0
1642075170000|2022-01-13 11:59:30|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|0
1642075180000|2022-01-13 11:59:40|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|0
1642075310000|2022-01-13 12:01:50|33479.17|33479.17|33490.29|33490.29|33490.29|33490.29|33479.17|33479.17|0
1642075330000|2022-01-13 12:02:10|33501.41|33501.41|33495.85|33495.85|33501.41|33501.41|33495.85|33495.85|0
1642075350000|2022-01-13 12:02:30|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|0
1642075380000|2022-01-13 12:03:00|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|0
1642075410000|2022-01-13 12:03:30|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|33506.97|0
1642075650000|2022-01-13 12:07:30|33503.86|33503.86|33509.42|33509.42|33509.42|33509.42|33503.86|33503.86|0
1642075690000|2022-01-13 12:08:10|33514.98|33514.98|33514.98|33514.98|33514.98|33514.98|33514.98|33514.98|0
1642075720000|2022-01-13 12:08:40|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|0
1642075730000|2022-01-13 12:08:50|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|0
1642075750000|2022-01-13 12:09:10|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|0
1642075760000|2022-01-13 12:09:20|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|0
1642075770000|2022-01-13 12:09:30|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|0
1642075850000|2022-01-13 12:10:50|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|0
1642075870000|2022-01-13 12:11:10|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|0
1642075970000|2022-01-13 12:12:50|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|0
1642075980000|2022-01-13 12:13:00|33533.37|33533.37|33538.93|33538.93|33538.93|33538.93|33533.37|33533.37|0
1642075990000|2022-01-13 12:13:10|33527.81|33527.81|33527.81|33527.81|33527.81|33527.81|33527.81|33527.81|0
1642076020000|2022-01-13 12:13:40|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|0
1642076030000|2022-01-13 12:13:50|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|0
1642076100000|2022-01-13 12:15:00|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|0
1642076170000|2022-01-13 12:16:10|33505.57|33505.57|33500|33500|33505.57|33505.57|33500|33500|0
1642076180000|2022-01-13 12:16:20|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|33511.13|0
1642076230000|2022-01-13 12:17:10|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|33516.69|0
1642076340000|2022-01-13 12:19:00|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|0
1642076370000|2022-01-13 12:19:30|33500|33500|33500|33500|33500|33500|33500|33500|0
1642076390000|2022-01-13 12:19:50|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|0
1642076400000|2022-01-13 12:20:00|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|0
1642076440000|2022-01-13 12:20:40|33540.64|33540.64|33540.64|33540.64|33540.64|33540.64|33540.64|33540.64|0
1642076460000|2022-01-13 12:21:00|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|0
1642076480000|2022-01-13 12:21:20|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|33529.52|0
1642076550000|2022-01-13 12:22:30|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|0
1642076710000|2022-01-13 12:25:10|33538.19|33538.19|33538.19|33538.19|33538.19|33538.19|33538.19|33538.19|0
1642076760000|2022-01-13 12:26:00|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|33532.63|0
1642076940000|2022-01-13 12:29:00|33538.19|33538.19|33543.75|33543.75|33543.75|33543.75|33538.19|33538.19|0
1642076950000|2022-01-13 12:29:10|33549.31|33549.31|33549.31|33549.31|33549.31|33549.31|33549.31|33549.31|0
1642077020000|2022-01-13 12:30:20|33543.75|33543.75|33549.31|33549.31|33549.31|33549.31|33543.75|33543.75|0
1642077060000|2022-01-13 12:31:00|33546.2|33546.2|33546.2|33546.2|33546.2|33546.2|33546.2|33546.2|0
1642077070000|2022-01-13 12:31:10|33540.64|33540.64|33535.08|33535.08|33540.64|33540.64|33535.08|33535.08|0
1642077180000|2022-01-13 12:33:00|33531.97|33531.97|33528.85|33528.85|33531.97|33531.97|33528.85|33528.85|0
1642077200000|2022-01-13 12:33:20|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|0
1642077300000|2022-01-13 12:35:00|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1642077320000|2022-01-13 12:35:20|33506.61|33506.61|33501.05|33501.05|33506.61|33506.61|33501.05|33501.05|0
1642077350000|2022-01-13 12:35:50|33495.49|33495.49|33495.49|33495.49|33495.49|33495.49|33495.49|33495.49|0
1642077390000|2022-01-13 12:36:30|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|0
1642077490000|2022-01-13 12:38:10|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|0
1642077580000|2022-01-13 12:39:40|33514.62|33514.62|33514.62|33514.62|33514.62|33514.62|33514.62|33514.62|0
1642077690000|2022-01-13 12:41:30|33520.18|33520.18|33520.18|33520.18|33520.18|33520.18|33520.18|33520.18|0
1642077730000|2022-01-13 12:42:10|33533.01|33533.01|33533.01|33533.01|33533.01|33533.01|33533.01|33533.01|0
1642077780000|2022-01-13 12:43:00|33536.12|33536.12|33536.12|33536.12|33539.23|33539.23|33536.12|33536.12|0
1642077800000|2022-01-13 12:43:20|33541.68|33541.68|33547.24|33547.24|33547.24|33547.24|33541.68|33541.68|0
1642078160000|2022-01-13 12:49:20|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|0
1642078310000|2022-01-13 12:51:50|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|0
1642078340000|2022-01-13 12:52:20|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|0
1642078350000|2022-01-13 12:52:30|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|33552.8|0
1642078410000|2022-01-13 12:53:30|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|33558.37|0
1642078470000|2022-01-13 12:54:30|33561.48|33561.48|33561.48|33561.48|33561.48|33561.48|33561.48|33561.48|0
1642078500000|2022-01-13 12:55:00|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|0
1642078540000|2022-01-13 12:55:40|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|0
1642078570000|2022-01-13 12:56:10|33569.49|33569.49|33569.49|33569.49|33569.49|33569.49|33569.49|33569.49|0
1642078740000|2022-01-13 12:59:00|33556.66|33556.66|33559.77|33559.77|33559.77|33559.77|33556.66|33556.66|0
1642078760000|2022-01-13 12:59:20|33576.46|33576.46|33576.46|33576.46|33576.46|33576.46|33576.46|33576.46|0
1642078890000|2022-01-13 13:01:30|33570.89|33570.89|33570.89|33570.89|33570.89|33570.89|33570.89|33570.89|0
1642078920000|2022-01-13 13:02:00|33565.33|33565.33|33565.33|33565.33|33565.33|33565.33|33565.33|33565.33|0
1642079030000|2022-01-13 13:03:50|33554.21|33554.21|33548.65|33548.65|33554.21|33554.21|33548.65|33548.65|0
1642079050000|2022-01-13 13:04:10|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|0
1642079070000|2022-01-13 13:04:30|33568.74|33568.74|33555.92|33555.92|33568.74|33568.74|33555.92|33555.92|0
1642079100000|2022-01-13 13:05:00|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|0
1642079110000|2022-01-13 13:05:10|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|0
1642079140000|2022-01-13 13:05:40|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|0
1642079150000|2022-01-13 13:05:50|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|0
1642079290000|2022-01-13 13:08:10|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|33572.6|0
1642079300000|2022-01-13 13:08:20|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|0
1642079380000|2022-01-13 13:09:40|33583.72|33583.72|33586.84|33586.84|33586.84|33586.84|33583.72|33583.72|0
1642079390000|2022-01-13 13:09:50|33592.4|33592.4|33592.4|33592.4|33592.4|33592.4|33592.4|33592.4|0
1642079540000|2022-01-13 13:12:20|33586.84|33586.84|33586.84|33586.84|33586.84|33586.84|33586.84|33586.84|0
1642079640000|2022-01-13 13:14:00|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|0
1642079700000|2022-01-13 13:15:00|33589.28|33589.28|33589.28|33589.28|33589.28|33589.28|33589.28|33589.28|0
1642079720000|2022-01-13 13:15:20|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|33583.72|0
1642079780000|2022-01-13 13:16:20|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|0
1642079900000|2022-01-13 13:18:20|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|0
1642079910000|2022-01-13 13:18:30|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|0
1642079920000|2022-01-13 13:18:40|33590.61|33590.61|33590.61|33590.61|33590.61|33590.61|33590.61|33590.61|0
1642079930000|2022-01-13 13:18:50|33593.72|33593.72|33593.72|33593.72|33593.72|33593.72|33593.72|33593.72|0
1642079990000|2022-01-13 13:19:50|33596.84|33596.84|33596.84|33596.84|33596.84|33596.84|33596.84|33596.84|0
1642080010000|2022-01-13 13:20:10|33602.4|33602.4|33605.51|33605.51|33605.51|33605.51|33602.4|33602.4|0
1642080020000|2022-01-13 13:20:20|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|0
1642080050000|2022-01-13 13:20:50|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|0
1642080180000|2022-01-13 13:23:00|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|0
1642080200000|2022-01-13 13:23:20|33614.85|33614.85|33611.73|33611.73|33614.85|33614.85|33611.73|33611.73|0
1642080210000|2022-01-13 13:23:30|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|0
1642080260000|2022-01-13 13:24:20|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|0
1642080340000|2022-01-13 13:25:40|33614.85|33614.85|33609.29|33609.29|33614.85|33614.85|33609.29|33609.29|0
1642080360000|2022-01-13 13:26:00|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|0
1642080370000|2022-01-13 13:26:10|33640.5|33640.5|33640.5|33640.5|33640.5|33640.5|33640.5|33640.5|0
1642080380000|2022-01-13 13:26:20|33666.16|33666.16|33666.16|33666.16|33666.16|33666.16|33666.16|33666.16|0
1642080410000|2022-01-13 13:26:50|33678.99|33678.99|33678.99|33678.99|33678.99|33678.99|33678.99|33678.99|0
1642080430000|2022-01-13 13:27:10|33684.55|33684.55|33684.55|33684.55|33684.55|33684.55|33684.55|33684.55|0
1642080490000|2022-01-13 13:28:10|33681.44|33681.44|33681.44|33681.44|33681.44|33681.44|33681.44|33681.44|0
1642080590000|2022-01-13 13:29:50|33655.78|33655.78|33655.78|33655.78|33655.78|33655.78|33655.78|33655.78|0
1642080690000|2022-01-13 13:31:30|33668.61|33668.61|33668.61|33668.61|33668.61|33668.61|33668.61|33668.61|0
1642080710000|2022-01-13 13:31:50|33674.17|33674.17|33679.73|33679.73|33679.73|33679.73|33674.17|33674.17|0
1642080840000|2022-01-13 13:34:00|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|0
1642080950000|2022-01-13 13:35:50|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|0
1642080970000|2022-01-13 13:36:10|33674.91|33674.91|33678.03|33678.03|33678.03|33678.03|33674.91|33674.91|0
1642081050000|2022-01-13 13:37:30|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|0
1642081070000|2022-01-13 13:37:50|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1642081090000|2022-01-13 13:38:10|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|0
1642081210000|2022-01-13 13:40:10|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1642081230000|2022-01-13 13:40:30|33655.12|33655.12|33652.01|33652.01|33655.12|33655.12|33648.89|33648.89|0
1642081260000|2022-01-13 13:41:00|33655.12|33655.12|33655.12|33655.12|33655.12|33655.12|33655.12|33655.12|0
1642081290000|2022-01-13 13:41:30|33658.23|33658.23|33658.23|33658.23|33658.23|33658.23|33658.23|33658.23|0
1642081310000|2022-01-13 13:41:50|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1642081330000|2022-01-13 13:42:10|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|33666.9|0
1642081370000|2022-01-13 13:42:50|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|0
1642081400000|2022-01-13 13:43:20|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|0
1642081480000|2022-01-13 13:44:40|33678.69|33678.69|33667.57|33667.57|33678.69|33678.69|33667.57|33667.57|0
1642081490000|2022-01-13 13:44:50|33662.01|33662.01|33662.01|33662.01|33662.01|33662.01|33662.01|33662.01|0
1642081540000|2022-01-13 13:45:40|33656.44|33656.44|33662.01|33662.01|33662.01|33662.01|33656.44|33656.44|0
1642081620000|2022-01-13 13:47:00|33678.69|33678.69|33678.69|33678.69|33678.69|33678.69|33678.69|33678.69|0
1642081690000|2022-01-13 13:48:10|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|0
1642081780000|2022-01-13 13:49:40|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|0
1642081800000|2022-01-13 13:50:00|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|33681.8|0
1642081830000|2022-01-13 13:50:30|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|0
1642081880000|2022-01-13 13:51:20|33692.93|33692.93|33692.93|33692.93|33692.93|33692.93|33692.93|33692.93|0
1642081890000|2022-01-13 13:51:30|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|33687.36|0
1642081950000|2022-01-13 13:52:30|33676.24|33676.24|33676.24|33676.24|33676.24|33676.24|33670.68|33670.68|0
1642081970000|2022-01-13 13:52:50|33673.13|33673.13|33666.9|33666.9|33673.13|33673.13|33666.9|33666.9|0
1642081990000|2022-01-13 13:53:10|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1642082040000|2022-01-13 13:54:00|33666.9|33666.9|33679.73|33679.73|33679.73|33679.73|33666.9|33666.9|0
1642082060000|2022-01-13 13:54:20|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|33690.85|0
1642082090000|2022-01-13 13:54:50|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|0
1642082150000|2022-01-13 13:55:50|33676.62|33676.62|33671.06|33671.06|33676.62|33676.62|33671.06|33671.06|0
1642082180000|2022-01-13 13:56:20|33676.62|33676.62|33676.62|33676.62|33676.62|33676.62|33676.62|33676.62|0
1642082230000|2022-01-13 13:57:10|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|0
1642082260000|2022-01-13 13:57:40|33693.3|33693.3|33693.3|33693.3|33693.3|33693.3|33693.3|33693.3|0
1642082290000|2022-01-13 13:58:10|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|0
1642082300000|2022-01-13 13:58:20|33695.75|33695.75|33695.75|33695.75|33695.75|33695.75|33695.75|33695.75|0
1642082330000|2022-01-13 13:58:50|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|33698.86|0
1642082370000|2022-01-13 13:59:30|33709.99|33709.99|33721.11|33721.11|33721.11|33721.11|33709.99|33709.99|0
1642082380000|2022-01-13 13:59:40|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|0
1642082430000|2022-01-13 14:00:30|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|0
1642082440000|2022-01-13 14:00:40|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|33715.55|0
1642082460000|2022-01-13 14:01:00|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|0
1642082480000|2022-01-13 14:01:20|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|0
1642082510000|2022-01-13 14:01:50|33732.23|33732.23|33704.43|33704.43|33732.23|33732.23|33704.43|33704.43|0
1642082520000|2022-01-13 14:02:00|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|33709.99|0
1642082540000|2022-01-13 14:02:20|33715.55|33715.55|33709.99|33709.99|33715.55|33715.55|33704.43|33704.43|0
1642082590000|2022-01-13 14:03:10|33722.82|33722.82|33735.64|33735.64|33735.64|33735.64|33722.82|33722.82|0
1642082600000|2022-01-13 14:03:20|33722.82|33722.82|33709.99|33709.99|33722.82|33722.82|33709.99|33709.99|0
1642082630000|2022-01-13 14:03:50|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|33704.43|0
1642082640000|2022-01-13 14:04:00|33701.31|33701.31|33704.43|33704.43|33704.43|33704.43|33701.31|33701.31|0
1642082660000|2022-01-13 14:04:20|33691.6|33691.6|33688.49|33688.49|33691.6|33691.6|33688.49|33688.49|0
1642082680000|2022-01-13 14:04:40|33675.66|33675.66|33675.66|33675.66|33675.66|33675.66|33675.66|33675.66|0
1642082700000|2022-01-13 14:05:00|33650|33650|33650|33650|33650|33650|33650|33650|0
1642082800000|2022-01-13 14:06:40|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|0
1642082810000|2022-01-13 14:06:50|33638.88|33638.88|33644.44|33644.44|33644.44|33644.44|33638.88|33638.88|0
1642082820000|2022-01-13 14:07:00|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|0
1642082840000|2022-01-13 14:07:20|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|0
1642082880000|2022-01-13 14:08:00|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|33647.55|0
1642082930000|2022-01-13 14:08:50|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|33644.44|0
1642082980000|2022-01-13 14:09:40|33650|33650|33655.56|33655.56|33655.56|33655.56|33650|33650|0
1642083000000|2022-01-13 14:10:00|33681.22|33681.22|33681.22|33681.22|33681.22|33681.22|33681.22|33681.22|0
1642083010000|2022-01-13 14:10:10|33686.78|33686.78|33673.95|33673.95|33686.78|33686.78|33673.95|33673.95|0
1642083150000|2022-01-13 14:12:30|33677.06|33677.06|33677.06|33677.06|33677.06|33677.06|33677.06|33677.06|0
1642083170000|2022-01-13 14:12:50|33673.95|33673.95|33668.39|33668.39|33673.95|33673.95|33668.39|33668.39|0
1642083260000|2022-01-13 14:14:20|33662.83|33662.83|33662.83|33662.83|33662.83|33662.83|33662.83|33662.83|0
1642083350000|2022-01-13 14:15:50|33651.71|33651.71|33651.71|33651.71|33651.71|33651.71|33651.71|33651.71|0
1642083420000|2022-01-13 14:17:00|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|0
1642083430000|2022-01-13 14:17:10|33640.58|33640.58|33635.02|33635.02|33640.58|33640.58|33635.02|33635.02|0
1642083450000|2022-01-13 14:17:30|33629.46|33629.46|33629.46|33629.46|33629.46|33629.46|33629.46|33629.46|0
1642083460000|2022-01-13 14:17:40|33623.9|33623.9|33618.34|33618.34|33623.9|33623.9|33618.34|33618.34|0
1642083510000|2022-01-13 14:18:30|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|0
1642083550000|2022-01-13 14:19:10|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|0
1642083760000|2022-01-13 14:22:40|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|0
1642083770000|2022-01-13 14:22:50|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|33612.78|0
1642083810000|2022-01-13 14:23:30|33606.55|33606.55|33603.44|33603.44|33606.55|33606.55|33603.44|33603.44|0
1642083820000|2022-01-13 14:23:40|33600.33|33600.33|33603.44|33603.44|33603.44|33603.44|33600.33|33600.33|0
1642083840000|2022-01-13 14:24:00|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|0
1642083870000|2022-01-13 14:24:30|33591.65|33591.65|33586.09|33586.09|33591.65|33591.65|33586.09|33586.09|0
1642083880000|2022-01-13 14:24:40|33580.53|33580.53|33580.53|33580.53|33580.53|33580.53|33580.53|33580.53|0
1642083900000|2022-01-13 14:25:00|33586.09|33586.09|33591.65|33591.65|33591.65|33591.65|33580.53|33580.53|0
1642083960000|2022-01-13 14:26:00|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|0
1642084000000|2022-01-13 14:26:40|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|0
1642084060000|2022-01-13 14:27:40|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|0
1642084070000|2022-01-13 14:27:50|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|33591.65|0
1642084130000|2022-01-13 14:28:50|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|0
1642084200000|2022-01-13 14:30:00|33602.78|33602.78|33605.89|33605.89|33605.89|33605.89|33602.78|33602.78|0
1642084210000|2022-01-13 14:30:10|33600.33|33600.33|33594.77|33594.77|33600.33|33600.33|33594.77|33594.77|0
1642084220000|2022-01-13 14:30:20|33600.33|33600.33|33605.89|33605.89|33605.89|33605.89|33600.33|33600.33|0
1642084240000|2022-01-13 14:30:40|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|33600.33|0
1642084250000|2022-01-13 14:30:50|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|0
1642084260000|2022-01-13 14:31:00|33591.65|33591.65|33586.09|33586.09|33591.65|33591.65|33586.09|33586.09|0
1642084270000|2022-01-13 14:31:10|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|33597.21|0
1642084280000|2022-01-13 14:31:20|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|33586.09|0
1642084320000|2022-01-13 14:32:00|33580.53|33580.53|33554.87|33554.87|33580.53|33580.53|33554.87|33554.87|0
1642084350000|2022-01-13 14:32:30|33567.7|33567.7|33567.7|33567.7|33567.7|33567.7|33567.7|33567.7|0
1642084380000|2022-01-13 14:33:00|33562.14|33562.14|33556.58|33556.58|33562.14|33562.14|33556.58|33556.58|0
1642084410000|2022-01-13 14:33:30|33551.02|33551.02|33551.02|33551.02|33551.02|33551.02|33551.02|33551.02|0
1642084450000|2022-01-13 14:34:10|33556.58|33556.58|33562.14|33562.14|33562.14|33562.14|33556.58|33556.58|0
1642084540000|2022-01-13 14:35:40|33559.03|33559.03|33559.03|33559.03|33559.03|33559.03|33559.03|33559.03|0
1642084570000|2022-01-13 14:36:10|33553.47|33553.47|33550.35|33550.35|33553.47|33553.47|33550.35|33550.35|0
1642084590000|2022-01-13 14:36:30|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1642084600000|2022-01-13 14:36:40|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|0
1642084610000|2022-01-13 14:36:50|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1642084620000|2022-01-13 14:37:00|33550.35|33550.35|33550.35|33550.35|33553.47|33553.47|33550.35|33550.35|0
1642084630000|2022-01-13 14:37:10|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1642084640000|2022-01-13 14:37:20|33547.91|33547.91|33547.91|33547.91|33547.91|33547.91|33547.91|33547.91|0
1642084660000|2022-01-13 14:37:40|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|0
1642084670000|2022-01-13 14:37:50|33540.64|33540.64|33546.2|33546.2|33546.2|33546.2|33540.64|33540.64|0
1642084680000|2022-01-13 14:38:00|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|0
1642084690000|2022-01-13 14:38:10|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|0
1642084700000|2022-01-13 14:38:20|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|0
1642084740000|2022-01-13 14:39:00|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|0
1642084750000|2022-01-13 14:39:10|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|0
1642084760000|2022-01-13 14:39:20|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|0
1642084770000|2022-01-13 14:39:30|33539.68|33539.68|33539.68|33539.68|33539.68|33539.68|33539.68|33539.68|0
1642084800000|2022-01-13 14:40:00|33545.24|33545.24|33545.24|33545.24|33545.24|33545.24|33545.24|33545.24|0
1642084810000|2022-01-13 14:40:10|33548.35|33548.35|33548.35|33548.35|33548.35|33548.35|33548.35|33548.35|0
1642084830000|2022-01-13 14:40:30|33537.23|33537.23|33537.23|33537.23|33537.23|33537.23|33531.67|33531.67|0
1642084840000|2022-01-13 14:40:40|33534.11|33534.11|33534.11|33534.11|33534.11|33534.11|33534.11|33534.11|0
1642084850000|2022-01-13 14:40:50|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|0
1642084860000|2022-01-13 14:41:00|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|0
1642084910000|2022-01-13 14:41:50|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|0
1642084920000|2022-01-13 14:42:00|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|33522.99|0
1642084940000|2022-01-13 14:42:20|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|33528.55|0
1642085020000|2022-01-13 14:43:40|33522.99|33522.99|33535.82|33535.82|33535.82|33535.82|33522.99|33522.99|0
1642085030000|2022-01-13 14:43:50|33530.26|33530.26|33520.54|33520.54|33530.26|33530.26|33517.43|33517.43|0
1642085050000|2022-01-13 14:44:10|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|0
1642085100000|2022-01-13 14:45:00|33529.22|33529.22|33534.78|33534.78|33534.78|33534.78|33529.22|33529.22|0
1642085150000|2022-01-13 14:45:50|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|0
1642085220000|2022-01-13 14:47:00|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|0
1642085260000|2022-01-13 14:47:40|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|0
1642085280000|2022-01-13 14:48:00|33545.9|33545.9|33551.46|33551.46|33551.46|33551.46|33545.9|33545.9|0
1642085310000|2022-01-13 14:48:30|33545.9|33545.9|33540.34|33540.34|33545.9|33545.9|33540.34|33540.34|0
1642085320000|2022-01-13 14:48:40|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|0
1642085340000|2022-01-13 14:49:00|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|0
1642085360000|2022-01-13 14:49:20|33534.78|33534.78|33540.34|33540.34|33540.34|33540.34|33534.78|33534.78|0
1642085480000|2022-01-13 14:51:20|33566|33566|33566|33566|33566|33566|33566|33566|0
1642085500000|2022-01-13 14:51:40|33562.88|33562.88|33562.88|33562.88|33562.88|33562.88|33562.88|33562.88|0
1642085530000|2022-01-13 14:52:10|33566|33566|33566|33566|33566|33566|33566|33566|0
1642085540000|2022-01-13 14:52:20|33569.11|33569.11|33569.11|33569.11|33569.11|33569.11|33569.11|33569.11|0
1642085550000|2022-01-13 14:52:30|33556.28|33556.28|33559.39|33559.39|33559.39|33559.39|33556.28|33556.28|0
1642085580000|2022-01-13 14:53:00|33553.83|33553.83|33553.83|33553.83|33553.83|33553.83|33553.83|33553.83|0
1642085610000|2022-01-13 14:53:30|33550.72|33550.72|33550.72|33550.72|33550.72|33550.72|33550.72|33550.72|0
1642085700000|2022-01-13 14:55:00|33537.89|33537.89|33541|33541|33541|33541|33537.89|33537.89|0
1642085740000|2022-01-13 14:55:40|33537.89|33537.89|33545.9|33545.9|33545.9|33545.9|33534.78|33534.78|0
1642085760000|2022-01-13 14:56:00|33540.34|33540.34|33545.9|33545.9|33545.9|33545.9|33540.34|33540.34|0
1642085770000|2022-01-13 14:56:10|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|0
1642085840000|2022-01-13 14:57:20|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|33534.78|0
1642085900000|2022-01-13 14:58:20|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|0
1642085940000|2022-01-13 14:59:00|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|0
1642086000000|2022-01-13 15:00:00|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|33529.22|0
1642086040000|2022-01-13 15:00:40|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|33523.66|0
1642086050000|2022-01-13 15:00:50|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|0
1642086080000|2022-01-13 15:01:20|33512.53|33512.53|33490.29|33490.29|33512.53|33512.53|33490.29|33490.29|0
1642086090000|2022-01-13 15:01:30|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|0
1642086100000|2022-01-13 15:01:40|33481.61|33481.61|33476.05|33476.05|33481.61|33481.61|33476.05|33476.05|0
1642086120000|2022-01-13 15:02:00|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|0
1642086150000|2022-01-13 15:02:30|33476.05|33476.05|33457.66|33457.66|33476.05|33476.05|33457.66|33457.66|0
1642086170000|2022-01-13 15:02:50|33460.11|33460.11|33457|33457|33460.11|33460.11|33457|33457|0
1642086180000|2022-01-13 15:03:00|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|0
1642086190000|2022-01-13 15:03:10|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|0
1642086230000|2022-01-13 15:03:50|33485.77|33485.77|33478.5|33478.5|33485.77|33485.77|33472.94|33472.94|0
1642086250000|2022-01-13 15:04:10|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|0
1642086280000|2022-01-13 15:04:40|33476.05|33476.05|33470.49|33470.49|33476.05|33476.05|33470.49|33470.49|0
1642086300000|2022-01-13 15:05:00|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|0
1642086310000|2022-01-13 15:05:10|33461.82|33461.82|33467.38|33467.38|33467.38|33467.38|33461.82|33461.82|0
1642086320000|2022-01-13 15:05:20|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|0
1642086330000|2022-01-13 15:05:30|33476.05|33476.05|33487.18|33487.18|33487.18|33487.18|33476.05|33476.05|0
1642086340000|2022-01-13 15:05:40|33481.61|33481.61|33487.18|33487.18|33487.18|33487.18|33481.61|33481.61|0
1642086430000|2022-01-13 15:07:10|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|0
1642086450000|2022-01-13 15:07:30|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|0
1642086470000|2022-01-13 15:07:50|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|0
1642086500000|2022-01-13 15:08:20|33492.74|33492.74|33498.3|33498.3|33498.3|33498.3|33492.74|33492.74|0
1642086530000|2022-01-13 15:08:50|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|0
1642086570000|2022-01-13 15:09:30|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|33498.3|0
1642086580000|2022-01-13 15:09:40|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|33492.74|0
1642086600000|2022-01-13 15:10:00|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|33487.18|0
1642086610000|2022-01-13 15:10:10|33492.74|33492.74|33489.62|33489.62|33492.74|33492.74|33489.62|33489.62|0
1642086660000|2022-01-13 15:11:00|33484.06|33484.06|33478.5|33478.5|33484.06|33484.06|33478.5|33478.5|0
1642086720000|2022-01-13 15:12:00|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|0
1642086760000|2022-01-13 15:12:40|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|0
1642086800000|2022-01-13 15:13:20|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|0
1642086870000|2022-01-13 15:14:30|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|0
1642086900000|2022-01-13 15:15:00|33448.99|33448.99|33436.16|33436.16|33448.99|33448.99|33436.16|33436.16|0
1642086940000|2022-01-13 15:15:40|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|0
1642086990000|2022-01-13 15:16:30|33441.72|33441.72|33441.72|33441.72|33441.72|33441.72|33441.72|33441.72|0
1642087020000|2022-01-13 15:17:00|33436.16|33436.16|33436.16|33436.16|33436.16|33436.16|33436.16|33436.16|0
1642087080000|2022-01-13 15:18:00|33430.6|33430.6|33430.6|33430.6|33430.6|33430.6|33425.04|33425.04|0
1642087090000|2022-01-13 15:18:10|33425.04|33425.04|33425.04|33425.04|33425.04|33425.04|33425.04|33425.04|0
1642087150000|2022-01-13 15:19:10|33430.6|33430.6|33430.6|33430.6|33430.6|33430.6|33430.6|33430.6|0
1642087180000|2022-01-13 15:19:40|33436.16|33436.16|33441.72|33441.72|33441.72|33441.72|33436.16|33436.16|0
1642087190000|2022-01-13 15:19:50|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|33447.28|0
1642087220000|2022-01-13 15:20:20|33452.85|33452.85|33452.85|33452.85|33452.85|33452.85|33452.85|33452.85|0
1642087240000|2022-01-13 15:20:40|33455.96|33455.96|33455.96|33455.96|33455.96|33455.96|33455.96|33455.96|0
1642087260000|2022-01-13 15:21:00|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|0
1642087280000|2022-01-13 15:21:20|33474.35|33474.35|33474.35|33474.35|33474.35|33474.35|33474.35|33474.35|0
1642087340000|2022-01-13 15:22:20|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|33468.79|0
1642087350000|2022-01-13 15:22:30|33463.22|33463.22|33463.22|33463.22|33463.22|33463.22|33463.22|33463.22|0
1642087360000|2022-01-13 15:22:40|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|33460.11|0
1642087380000|2022-01-13 15:23:00|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|33465.67|0
1642087400000|2022-01-13 15:23:20|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|0
1642087430000|2022-01-13 15:23:50|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|0
1642087460000|2022-01-13 15:24:20|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|0
1642087590000|2022-01-13 15:26:30|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|0
1642087700000|2022-01-13 15:28:20|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|33478.5|0
1642087780000|2022-01-13 15:29:40|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|0
1642087820000|2022-01-13 15:30:20|33478.5|33478.5|33484.06|33484.06|33484.06|33484.06|33478.5|33478.5|0
1642087850000|2022-01-13 15:30:50|33478.5|33478.5|33467.38|33467.38|33478.5|33478.5|33467.38|33467.38|0
1642087860000|2022-01-13 15:31:00|33461.82|33461.82|33461.82|33461.82|33461.82|33461.82|33458.71|33458.71|0
1642087870000|2022-01-13 15:31:10|33456.26|33456.26|33450.7|33450.7|33456.26|33456.26|33450.7|33450.7|0
1642087880000|2022-01-13 15:31:20|33445.13|33445.13|33445.13|33445.13|33445.13|33445.13|33445.13|33445.13|0
1642087890000|2022-01-13 15:31:30|33450.7|33450.7|33450.7|33450.7|33450.7|33450.7|33450.7|33450.7|0
1642087910000|2022-01-13 15:31:50|33439.57|33439.57|33445.13|33445.13|33445.13|33445.13|33439.57|33439.57|0
1642087920000|2022-01-13 15:32:00|33419.48|33419.48|33408.36|33408.36|33432.31|33432.31|33408.36|33408.36|0
1642087930000|2022-01-13 15:32:10|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|0
1642087970000|2022-01-13 15:32:50|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1642087980000|2022-01-13 15:33:00|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|0
1642088000000|2022-01-13 15:33:20|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1642088020000|2022-01-13 15:33:40|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|0
1642088080000|2022-01-13 15:34:40|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|0
1642088110000|2022-01-13 15:35:10|33413.92|33413.92|33419.48|33419.48|33419.48|33419.48|33413.92|33413.92|0
1642088120000|2022-01-13 15:35:20|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|33413.92|0
1642088130000|2022-01-13 15:35:30|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1642088150000|2022-01-13 15:35:50|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|0
1642088160000|2022-01-13 15:36:00|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|0
1642088170000|2022-01-13 15:36:10|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|0
1642088190000|2022-01-13 15:36:30|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1642088200000|2022-01-13 15:36:40|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|0
1642088220000|2022-01-13 15:37:00|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|0
1642088260000|2022-01-13 15:37:40|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|33421.18|0
1642088280000|2022-01-13 15:38:00|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|0
1642088290000|2022-01-13 15:38:10|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|0
1642088320000|2022-01-13 15:38:40|33404.5|33404.5|33404.5|33404.5|33404.5|33404.5|33404.5|33404.5|0
1642088340000|2022-01-13 15:39:00|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|0
1642088370000|2022-01-13 15:39:30|33386.11|33386.11|33394.12|33394.12|33397.23|33397.23|33386.11|33386.11|0
1642088390000|2022-01-13 15:39:50|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|33399.68|0
1642088410000|2022-01-13 15:40:10|33402.79|33402.79|33391.67|33391.67|33402.79|33402.79|33391.67|33391.67|0
1642088450000|2022-01-13 15:40:50|33397.23|33397.23|33397.23|33397.23|33397.23|33397.23|33397.23|33397.23|0
1642088470000|2022-01-13 15:41:10|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|33391.67|0
1642088480000|2022-01-13 15:41:20|33386.11|33386.11|33386.11|33386.11|33386.11|33386.11|33386.11|33386.11|0
1642088520000|2022-01-13 15:42:00|33397.23|33397.23|33408.36|33408.36|33408.36|33408.36|33397.23|33397.23|0
1642088570000|2022-01-13 15:42:50|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|0
1642088640000|2022-01-13 15:44:00|33425.04|33425.04|33437.87|33437.87|33437.87|33437.87|33425.04|33425.04|0
1642088660000|2022-01-13 15:44:20|33440.98|33440.98|33444.09|33444.09|33444.09|33444.09|33440.98|33440.98|0
1642088670000|2022-01-13 15:44:30|33455.21|33455.21|33449.65|33449.65|33455.21|33455.21|33449.65|33449.65|0
1642088710000|2022-01-13 15:45:10|33455.21|33455.21|33446.54|33446.54|33455.21|33455.21|33435.42|33435.42|0
1642088730000|2022-01-13 15:45:30|33449.65|33449.65|33449.65|33449.65|33449.65|33449.65|33449.65|33449.65|0
1642088740000|2022-01-13 15:45:40|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|0
1642088750000|2022-01-13 15:45:50|33455.88|33455.88|33452.77|33452.77|33455.88|33455.88|33452.77|33452.77|0
1642088760000|2022-01-13 15:46:00|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|0
1642088770000|2022-01-13 15:46:10|33462.48|33462.48|33468.04|33468.04|33468.04|33468.04|33462.48|33462.48|0
1642088780000|2022-01-13 15:46:20|33473.6|33473.6|33468.04|33468.04|33479.17|33479.17|33468.04|33468.04|0
1642088790000|2022-01-13 15:46:30|33479.17|33479.17|33490.29|33490.29|33490.29|33490.29|33479.17|33479.17|0
1642088800000|2022-01-13 15:46:40|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|0
1642088820000|2022-01-13 15:47:00|33497.56|33497.56|33503.12|33503.12|33503.12|33503.12|33497.56|33497.56|0
1642088830000|2022-01-13 15:47:10|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|0
1642088840000|2022-01-13 15:47:20|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|0
1642088860000|2022-01-13 15:47:40|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|0
1642088870000|2022-01-13 15:47:50|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|0
1642088940000|2022-01-13 15:49:00|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|0
1642088950000|2022-01-13 15:49:10|33458.33|33458.33|33458.33|33458.33|33458.33|33458.33|33458.33|33458.33|0
1642088980000|2022-01-13 15:49:40|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|33452.77|0
1642088990000|2022-01-13 15:49:50|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|0
1642089000000|2022-01-13 15:50:00|33436.08|33436.08|33436.08|33436.08|33436.08|33436.08|33436.08|33436.08|0
1642089010000|2022-01-13 15:50:10|33430.52|33430.52|33421.85|33421.85|33430.52|33430.52|33421.85|33421.85|0
1642089020000|2022-01-13 15:50:20|33416.29|33416.29|33416.29|33416.29|33416.29|33416.29|33416.29|33416.29|0
1642089060000|2022-01-13 15:51:00|33427.41|33427.41|33445.8|33445.8|33445.8|33445.8|33427.41|33427.41|0
1642089080000|2022-01-13 15:51:20|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|0
1642089090000|2022-01-13 15:51:30|33448.25|33448.25|33453.81|33453.81|33453.81|33453.81|33448.25|33448.25|0
1642089100000|2022-01-13 15:51:40|33459.37|33459.37|33464.93|33464.93|33464.93|33464.93|33459.37|33459.37|0
1642089120000|2022-01-13 15:52:00|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|0
1642089170000|2022-01-13 15:52:50|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|0
1642089210000|2022-01-13 15:53:30|33476.72|33476.72|33482.28|33482.28|33482.28|33482.28|33476.72|33476.72|0
1642089240000|2022-01-13 15:54:00|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|0
1642089250000|2022-01-13 15:54:10|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|33465.59|0
1642089290000|2022-01-13 15:54:50|33468.71|33468.71|33468.71|33468.71|33468.71|33468.71|33468.71|33468.71|0
1642089300000|2022-01-13 15:55:00|33474.27|33474.27|33471.16|33471.16|33474.27|33474.27|33471.16|33471.16|0
1642089310000|2022-01-13 15:55:10|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|0
1642089320000|2022-01-13 15:55:20|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|0
1642089380000|2022-01-13 15:56:20|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|33500.67|0
1642089500000|2022-01-13 15:58:20|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|33487.84|0
1642089540000|2022-01-13 15:59:00|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|33484.73|0
1642089580000|2022-01-13 15:59:40|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|33490.29|0
1642089650000|2022-01-13 16:00:50|33495.85|33495.85|33498.96|33498.96|33498.96|33498.96|33495.85|33495.85|0
1642089680000|2022-01-13 16:01:20|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|0
1642089710000|2022-01-13 16:01:50|33517.35|33517.35|33526.03|33526.03|33526.03|33526.03|33517.35|33517.35|0
1642089740000|2022-01-13 16:02:20|33537.15|33537.15|33537.15|33537.15|33537.15|33537.15|33537.15|33537.15|0
1642089770000|2022-01-13 16:02:50|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|0
1642089780000|2022-01-13 16:03:00|33534.7|33534.7|33518.02|33518.02|33534.7|33534.7|33518.02|33518.02|0
1642089790000|2022-01-13 16:03:10|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|0
1642089800000|2022-01-13 16:03:20|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|0
1642089820000|2022-01-13 16:03:40|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|0
1642089840000|2022-01-13 16:04:00|33514.9|33514.9|33514.9|33514.9|33514.9|33514.9|33514.9|33514.9|0
1642089850000|2022-01-13 16:04:10|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|33509.34|0
1642089870000|2022-01-13 16:04:30|33514.9|33514.9|33518.02|33518.02|33518.02|33518.02|33514.9|33514.9|0
1642089880000|2022-01-13 16:04:40|33523.58|33523.58|33523.58|33523.58|33523.58|33523.58|33523.58|33523.58|0
1642089970000|2022-01-13 16:06:10|33526.69|33526.69|33532.25|33532.25|33532.25|33532.25|33526.69|33526.69|0
1642090000000|2022-01-13 16:06:40|33526.69|33526.69|33526.69|33526.69|33526.69|33526.69|33526.69|33526.69|0
1642090060000|2022-01-13 16:07:40|33513.86|33513.86|33513.86|33513.86|33513.86|33513.86|33513.86|33513.86|0
1642090090000|2022-01-13 16:08:10|33519.42|33519.42|33519.42|33519.42|33519.42|33519.42|33519.42|33519.42|0
1642090150000|2022-01-13 16:09:10|33524.98|33524.98|33519.42|33519.42|33524.98|33524.98|33519.42|33519.42|0
1642090190000|2022-01-13 16:09:50|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|0
1642090260000|2022-01-13 16:11:00|33528.1|33528.1|33533.66|33533.66|33533.66|33533.66|33528.1|33528.1|0
1642090280000|2022-01-13 16:11:20|33539.22|33539.22|33539.22|33539.22|33539.22|33539.22|33539.22|33539.22|0
1642090310000|2022-01-13 16:11:50|33536.11|33536.11|33536.11|33536.11|33536.11|33536.11|33536.11|33536.11|0
1642090330000|2022-01-13 16:12:10|33541.67|33541.67|33541.67|33541.67|33541.67|33541.67|33541.67|33541.67|0
1642090350000|2022-01-13 16:12:30|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|0
1642090370000|2022-01-13 16:12:50|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|0
1642090380000|2022-01-13 16:13:00|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|33544.78|0
1642090390000|2022-01-13 16:13:10|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|0
1642090410000|2022-01-13 16:13:30|33555.9|33555.9|33555.9|33555.9|33555.9|33555.9|33555.9|33555.9|0
1642090450000|2022-01-13 16:14:10|33561.46|33561.46|33561.46|33561.46|33561.46|33561.46|33561.46|33561.46|0
1642090470000|2022-01-13 16:14:30|33558.35|33558.35|33558.35|33558.35|33558.35|33558.35|33558.35|33558.35|0
1642090500000|2022-01-13 16:15:00|33575.03|33575.03|33580.6|33580.6|33580.6|33580.6|33575.03|33575.03|0
1642090560000|2022-01-13 16:16:00|33586.16|33586.16|33586.16|33586.16|33586.16|33586.16|33586.16|33586.16|0
1642090580000|2022-01-13 16:16:20|33598.99|33598.99|33602.1|33602.1|33602.1|33602.1|33598.99|33598.99|0
1642090630000|2022-01-13 16:17:10|33607.66|33607.66|33607.66|33607.66|33607.66|33607.66|33607.66|33607.66|0
1642090640000|2022-01-13 16:17:20|33610.77|33610.77|33613.88|33613.88|33613.88|33613.88|33610.77|33610.77|0
1642090680000|2022-01-13 16:18:00|33619.45|33619.45|33619.45|33619.45|33619.45|33619.45|33619.45|33619.45|0
1642090700000|2022-01-13 16:18:20|33613.88|33613.88|33613.88|33613.88|33613.88|33613.88|33613.88|33613.88|0
1642090720000|2022-01-13 16:18:40|33608.32|33608.32|33608.32|33608.32|33608.32|33608.32|33608.32|33608.32|0
1642090760000|2022-01-13 16:19:20|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|33608.32|33608.32|0
1642090800000|2022-01-13 16:20:00|33610.03|33610.03|33610.03|33610.03|33610.03|33610.03|33604.47|33604.47|0
1642090860000|2022-01-13 16:21:00|33613.14|33613.14|33607.58|33607.58|33613.14|33613.14|33607.58|33607.58|0
1642090870000|2022-01-13 16:21:10|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|0
1642090880000|2022-01-13 16:21:20|33610.03|33610.03|33610.03|33610.03|33610.03|33610.03|33610.03|33610.03|0
1642090910000|2022-01-13 16:21:50|33613.14|33613.14|33610.03|33610.03|33613.14|33613.14|33610.03|33610.03|0
1642090930000|2022-01-13 16:22:10|33615.59|33615.59|33621.15|33621.15|33621.15|33621.15|33615.59|33615.59|0
1642091020000|2022-01-13 16:23:40|33624.26|33624.26|33621.15|33621.15|33624.26|33624.26|33621.15|33621.15|0
1642091040000|2022-01-13 16:24:00|33626.71|33626.71|33626.71|33626.71|33626.71|33626.71|33626.71|33626.71|0
1642091080000|2022-01-13 16:24:40|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|0
1642091120000|2022-01-13 16:25:20|33629.16|33629.16|33629.16|33629.16|33629.16|33629.16|33629.16|33629.16|0
1642091140000|2022-01-13 16:25:40|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|0
1642091170000|2022-01-13 16:26:10|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|0
1642091220000|2022-01-13 16:27:00|33616.33|33616.33|33616.33|33616.33|33616.33|33616.33|33616.33|33616.33|0
1642091290000|2022-01-13 16:28:10|33621.89|33621.89|33625.01|33625.01|33625.01|33625.01|33621.89|33621.89|0
1642091300000|2022-01-13 16:28:20|33630.57|33630.57|33630.57|33630.57|33630.57|33630.57|33630.57|33630.57|0
1642091340000|2022-01-13 16:29:00|33625.01|33625.01|33628.12|33628.12|33628.12|33628.12|33625.01|33625.01|0
1642091350000|2022-01-13 16:29:10|33631.23|33631.23|33631.23|33631.23|33631.23|33631.23|33631.23|33631.23|0
1642091370000|2022-01-13 16:29:30|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|0
1642091380000|2022-01-13 16:29:40|33638.5|33638.5|33638.5|33638.5|33649.62|33649.62|33638.5|33638.5|0
1642091390000|2022-01-13 16:29:50|33651.33|33651.33|33662.45|33662.45|33662.45|33662.45|33648.21|33648.21|0
1642148100000|2022-01-14 08:15:00|33146.2|33146.2|33121.51|33121.51|33149.32|33149.32|33121.51|33121.51|0
1642148120000|2022-01-14 08:15:20|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|0
1642148130000|2022-01-14 08:15:30|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|0
1642148160000|2022-01-14 08:16:00|33099.26|33099.26|33099.26|33099.26|33099.26|33099.26|33099.26|33099.26|0
1642148180000|2022-01-14 08:16:20|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|0
1642148200000|2022-01-14 08:16:40|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|0
1642148210000|2022-01-14 08:16:50|33088.14|33088.14|33082.58|33082.58|33088.14|33088.14|33077.02|33077.02|0
1642148220000|2022-01-14 08:17:00|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|0
1642148230000|2022-01-14 08:17:10|33121.51|33121.51|33121.51|33121.51|33121.51|33121.51|33121.51|33121.51|0
1642148280000|2022-01-14 08:18:00|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|0
1642148300000|2022-01-14 08:18:20|33145.46|33145.46|33145.46|33145.46|33145.46|33145.46|33145.46|33145.46|0
1642148330000|2022-01-14 08:18:50|33139.9|33139.9|33139.9|33139.9|33139.9|33139.9|33139.9|33139.9|0
1642148350000|2022-01-14 08:19:10|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|0
1642148360000|2022-01-14 08:19:20|33198.92|33198.92|33194.03|33194.03|33198.92|33198.92|33187.8|33187.8|0
1642148370000|2022-01-14 08:19:30|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|0
1642148390000|2022-01-14 08:19:50|33227.39|33227.39|33227.39|33227.39|33227.39|33227.39|33227.39|33227.39|0
1642148400000|2022-01-14 08:20:00|33216.27|33216.27|33216.27|33216.27|33216.27|33216.27|33216.27|33216.27|0
1642148410000|2022-01-14 08:20:10|33210.71|33210.71|33194.03|33194.03|33210.71|33210.71|33194.03|33194.03|0
1642148420000|2022-01-14 08:20:20|33182.9|33182.9|33182.9|33182.9|33182.9|33182.9|33182.9|33182.9|0
1642148440000|2022-01-14 08:20:40|33171.78|33171.78|33171.78|33171.78|33171.78|33171.78|33171.78|33171.78|0
1642148450000|2022-01-14 08:20:50|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|0
1642148460000|2022-01-14 08:21:00|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|0
1642148470000|2022-01-14 08:21:10|33162.44|33162.44|33153.77|33153.77|33162.44|33162.44|33153.77|33153.77|0
1642148530000|2022-01-14 08:22:10|33148.21|33148.21|33148.21|33148.21|33148.21|33148.21|33148.21|33148.21|0
1642148540000|2022-01-14 08:22:20|33137.09|33137.09|33131.52|33131.52|33137.09|33137.09|33131.52|33131.52|0
1642148570000|2022-01-14 08:22:50|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|0
1642148610000|2022-01-14 08:23:30|33109.28|33109.28|33103.72|33103.72|33109.28|33109.28|33103.72|33103.72|0
1642148640000|2022-01-14 08:24:00|33109.28|33109.28|33114.84|33114.84|33114.84|33114.84|33109.28|33109.28|0
1642148650000|2022-01-14 08:24:10|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|33120.4|0
1642148700000|2022-01-14 08:25:00|33137.09|33137.09|33137.09|33137.09|33137.09|33137.09|33137.09|33137.09|0
1642148710000|2022-01-14 08:25:10|33159.33|33159.33|33137.09|33137.09|33159.33|33159.33|33137.09|33137.09|0
1642148770000|2022-01-14 08:26:10|33153.77|33153.77|33153.77|33153.77|33153.77|33153.77|33153.77|33153.77|0
1642148780000|2022-01-14 08:26:20|33159.99|33159.99|33159.99|33159.99|33159.99|33159.99|33159.99|33159.99|0
1642148820000|2022-01-14 08:27:00|33171.12|33171.12|33187.8|33187.8|33187.8|33187.8|33171.12|33171.12|0
1642148850000|2022-01-14 08:27:30|33171.12|33171.12|33176.68|33176.68|33176.68|33176.68|33171.12|33171.12|0
1642148870000|2022-01-14 08:27:50|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|0
1642148880000|2022-01-14 08:28:00|33174.23|33174.23|33168.67|33168.67|33174.23|33174.23|33168.67|33168.67|0
1642148910000|2022-01-14 08:28:30|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|33179.79|0
1642148920000|2022-01-14 08:28:40|33185.35|33185.35|33185.35|33185.35|33185.35|33185.35|33185.35|33185.35|0
1642148950000|2022-01-14 08:29:10|33168.67|33168.67|33168.67|33168.67|33168.67|33168.67|33168.67|33168.67|0
1642148980000|2022-01-14 08:29:40|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|0
1642149010000|2022-01-14 08:30:10|33163.11|33163.11|33168.67|33168.67|33168.67|33168.67|33163.11|33163.11|0
1642149020000|2022-01-14 08:30:20|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|33157.55|0
1642149040000|2022-01-14 08:30:40|33168.67|33168.67|33187.34|33187.34|33187.34|33187.34|33168.67|33168.67|0
1642149050000|2022-01-14 08:30:50|33200.17|33200.17|33200.17|33200.17|33200.17|33200.17|33200.17|33200.17|0
1642149060000|2022-01-14 08:31:00|33209.51|33209.51|33209.51|33209.51|33209.51|33209.51|33209.51|33209.51|0
1642149070000|2022-01-14 08:31:10|33203.95|33203.95|33211.29|33211.29|33211.29|33211.29|33194.61|33194.61|0
1642149080000|2022-01-14 08:31:20|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|0
1642149090000|2022-01-14 08:31:30|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|0
1642149100000|2022-01-14 08:31:40|33205.73|33205.73|33216.85|33216.85|33216.85|33216.85|33205.73|33205.73|0
1642149110000|2022-01-14 08:31:50|33229.68|33229.68|33216.85|33216.85|33229.68|33229.68|33216.85|33216.85|0
1642149200000|2022-01-14 08:33:20|33250.22|33250.22|33250.22|33250.22|33250.22|33250.22|33250.22|33250.22|0
1642149210000|2022-01-14 08:33:30|33244.66|33244.66|33244.66|33244.66|33244.66|33244.66|33244.66|33244.66|0
1642149220000|2022-01-14 08:33:40|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|0
1642149300000|2022-01-14 08:35:00|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|0
1642149310000|2022-01-14 08:35:10|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|0
1642149340000|2022-01-14 08:35:40|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|33233.54|0
1642149440000|2022-01-14 08:37:20|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|0
1642149450000|2022-01-14 08:37:30|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|0
1642149470000|2022-01-14 08:37:50|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|33239.1|0
1642149500000|2022-01-14 08:38:20|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|33227.98|0
1642149510000|2022-01-14 08:38:30|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|0
1642149530000|2022-01-14 08:38:50|33231.75|33231.75|33231.75|33231.75|33231.75|33231.75|33231.75|33231.75|0
1642149590000|2022-01-14 08:39:50|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|0
1642149610000|2022-01-14 08:40:10|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|33211.29|33211.29|0
1642149620000|2022-01-14 08:40:20|33211.29|33211.29|33200.17|33200.17|33211.29|33211.29|33200.17|33200.17|0
1642149710000|2022-01-14 08:41:50|33194.61|33194.61|33194.61|33194.61|33194.61|33194.61|33194.61|33194.61|0
1642149730000|2022-01-14 08:42:10|33183.49|33183.49|33183.49|33183.49|33183.49|33183.49|33183.49|33183.49|0
1642149740000|2022-01-14 08:42:20|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|0
1642149750000|2022-01-14 08:42:30|33207.44|33207.44|33207.44|33207.44|33207.44|33207.44|33207.44|33207.44|0
1642149760000|2022-01-14 08:42:40|33220.27|33220.27|33233.1|33233.1|33233.1|33233.1|33220.27|33220.27|0
1642149780000|2022-01-14 08:43:00|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|0
1642149790000|2022-01-14 08:43:10|33227.53|33227.53|33227.53|33227.53|33227.53|33227.53|33227.53|33227.53|0
1642149800000|2022-01-14 08:43:20|33233.1|33233.1|33233.1|33233.1|33233.1|33233.1|33233.1|33233.1|0
1642149830000|2022-01-14 08:43:50|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|33221.97|0
1642149840000|2022-01-14 08:44:00|33216.41|33216.41|33216.41|33216.41|33216.41|33216.41|33216.41|33216.41|0
1642149850000|2022-01-14 08:44:10|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|0
1642149880000|2022-01-14 08:44:40|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|0
1642149950000|2022-01-14 08:45:50|33190.75|33190.75|33207.44|33207.44|33207.44|33207.44|33190.75|33190.75|0
1642149960000|2022-01-14 08:46:00|33201.88|33201.88|33185.19|33185.19|33201.88|33201.88|33185.19|33185.19|0
1642149970000|2022-01-14 08:46:10|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|0
1642149980000|2022-01-14 08:46:20|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|0
1642150020000|2022-01-14 08:47:00|33196.32|33196.32|33201.88|33201.88|33201.88|33201.88|33196.32|33196.32|0
1642150040000|2022-01-14 08:47:20|33196.32|33196.32|33190.75|33190.75|33196.32|33196.32|33190.75|33190.75|0
1642150080000|2022-01-14 08:48:00|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|0
1642150090000|2022-01-14 08:48:10|33207.44|33207.44|33196.32|33196.32|33207.44|33207.44|33196.32|33196.32|0
1642150110000|2022-01-14 08:48:30|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|0
1642150120000|2022-01-14 08:48:40|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|0
1642150150000|2022-01-14 08:49:10|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|0
1642150160000|2022-01-14 08:49:20|33185.19|33185.19|33185.19|33185.19|33185.19|33185.19|33185.19|33185.19|0
1642150210000|2022-01-14 08:50:10|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|33190.75|0
1642150220000|2022-01-14 08:50:20|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|33196.32|0
1642150240000|2022-01-14 08:50:40|33221.97|33221.97|33225.09|33225.09|33225.09|33225.09|33221.97|33221.97|0
1642150260000|2022-01-14 08:51:00|33219.52|33219.52|33197.28|33197.28|33219.52|33219.52|33197.28|33197.28|0
1642150280000|2022-01-14 08:51:20|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642150290000|2022-01-14 08:51:30|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|0
1642150300000|2022-01-14 08:51:40|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|0
1642150310000|2022-01-14 08:51:50|33218.86|33218.86|33213.3|33213.3|33218.86|33218.86|33213.3|33213.3|0
1642150330000|2022-01-14 08:52:10|33202.18|33202.18|33196.61|33196.61|33202.18|33202.18|33196.61|33196.61|0
1642150350000|2022-01-14 08:52:30|33185.49|33185.49|33179.93|33179.93|33185.49|33185.49|33179.93|33179.93|0
1642150410000|2022-01-14 08:53:30|33168.81|33168.81|33168.81|33168.81|33168.81|33168.81|33168.81|33168.81|0
1642150430000|2022-01-14 08:53:50|33179.93|33179.93|33185.49|33185.49|33185.49|33185.49|33179.93|33179.93|0
1642150460000|2022-01-14 08:54:20|33179.93|33179.93|33179.93|33179.93|33179.93|33179.93|33179.93|33179.93|0
1642150480000|2022-01-14 08:54:40|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|33196.61|0
1642150490000|2022-01-14 08:54:50|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|0
1642150500000|2022-01-14 08:55:00|33196.61|33196.61|33191.05|33191.05|33196.61|33196.61|33191.05|33191.05|0
1642150530000|2022-01-14 08:55:30|33185.49|33185.49|33174.37|33174.37|33185.49|33185.49|33174.37|33174.37|0
1642150560000|2022-01-14 08:56:00|33185.49|33185.49|33202.18|33202.18|33202.18|33202.18|33185.49|33185.49|0
1642150570000|2022-01-14 08:56:10|33196.61|33196.61|33196.61|33196.61|33202.18|33202.18|33196.61|33196.61|0
1642150580000|2022-01-14 08:56:20|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|33202.18|0
1642150590000|2022-01-14 08:56:30|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|33207.74|0
1642150600000|2022-01-14 08:56:40|33213.3|33213.3|33218.86|33218.86|33218.86|33218.86|33213.3|33213.3|0
1642150620000|2022-01-14 08:57:00|33231.69|33231.69|33235.46|33235.46|33235.46|33235.46|33226.13|33226.13|0
1642150630000|2022-01-14 08:57:10|33246.59|33246.59|33257.71|33257.71|33257.71|33257.71|33246.59|33246.59|0
1642150640000|2022-01-14 08:57:20|33235.46|33235.46|33235.46|33235.46|33235.46|33235.46|33235.46|33235.46|0
1642150660000|2022-01-14 08:57:40|33229.9|33229.9|33229.9|33229.9|33229.9|33229.9|33229.9|33229.9|0
1642150680000|2022-01-14 08:58:00|33224.34|33224.34|33224.34|33224.34|33224.34|33224.34|33224.34|33224.34|0
1642150720000|2022-01-14 08:58:40|33227.45|33227.45|33227.45|33227.45|33227.45|33227.45|33227.45|33227.45|0
1642150740000|2022-01-14 08:59:00|33216.33|33216.33|33216.33|33216.33|33216.33|33216.33|33216.33|33216.33|0
1642150760000|2022-01-14 08:59:20|33210.11|33210.11|33206.99|33206.99|33210.11|33210.11|33206.99|33206.99|0
1642150850000|2022-01-14 09:00:50|33201.43|33201.43|33201.43|33201.43|33201.43|33201.43|33201.43|33201.43|0
1642150920000|2022-01-14 09:02:00|33195.87|33195.87|33195.87|33195.87|33195.87|33195.87|33195.87|33195.87|0
1642150980000|2022-01-14 09:03:00|33206.99|33206.99|33212.56|33212.56|33212.56|33212.56|33206.99|33206.99|0
1642151010000|2022-01-14 09:03:30|33223.68|33223.68|33223.68|33223.68|33223.68|33223.68|33223.68|33223.68|0
1642151030000|2022-01-14 09:03:50|33234.8|33234.8|33251.48|33251.48|33251.48|33251.48|33234.8|33234.8|0
1642151040000|2022-01-14 09:04:00|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|0
1642151080000|2022-01-14 09:04:40|33260.82|33260.82|33260.82|33260.82|33260.82|33260.82|33260.82|33260.82|0
1642151110000|2022-01-14 09:05:10|33288.63|33288.63|33288.63|33288.63|33288.63|33288.63|33288.63|33288.63|0
1642151120000|2022-01-14 09:05:20|33283.07|33283.07|33277.51|33277.51|33283.07|33283.07|33277.51|33277.51|0
1642151140000|2022-01-14 09:05:40|33280.62|33280.62|33280.62|33280.62|33280.62|33280.62|33280.62|33280.62|0
1642151150000|2022-01-14 09:05:50|33291.74|33291.74|33279.29|33279.29|33291.74|33291.74|33279.29|33279.29|0
1642151160000|2022-01-14 09:06:00|33268.17|33268.17|33268.17|33268.17|33268.17|33268.17|33268.17|33268.17|0
1642151190000|2022-01-14 09:06:30|33262.61|33262.61|33262.61|33262.61|33262.61|33262.61|33262.61|33262.61|0
1642151200000|2022-01-14 09:06:40|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|0
1642151280000|2022-01-14 09:08:00|33262.61|33262.61|33273.73|33273.73|33273.73|33273.73|33262.61|33262.61|0
1642151350000|2022-01-14 09:09:10|33267.5|33267.5|33267.5|33267.5|33267.5|33267.5|33267.5|33267.5|0
1642151360000|2022-01-14 09:09:20|33261.94|33261.94|33261.94|33261.94|33261.94|33261.94|33261.94|33261.94|0
1642151370000|2022-01-14 09:09:30|33256.38|33256.38|33256.38|33256.38|33256.38|33256.38|33256.38|33256.38|0
1642151500000|2022-01-14 09:11:40|33253.27|33253.27|33253.27|33253.27|33253.27|33253.27|33253.27|33253.27|0
1642151520000|2022-01-14 09:12:00|33275.51|33275.51|33281.08|33281.08|33281.08|33281.08|33275.51|33275.51|0
1642151530000|2022-01-14 09:12:10|33275.51|33275.51|33275.51|33275.51|33275.51|33275.51|33275.51|33275.51|0
1642151560000|2022-01-14 09:12:40|33269.95|33269.95|33276.18|33276.18|33276.18|33276.18|33269.95|33269.95|0
1642151660000|2022-01-14 09:14:20|33279.29|33279.29|33276.18|33276.18|33279.29|33279.29|33276.18|33276.18|0
1642151680000|2022-01-14 09:14:40|33263.35|33263.35|33250.52|33250.52|33263.35|33263.35|33250.52|33250.52|0
1642151700000|2022-01-14 09:15:00|33267.21|33267.21|33267.21|33267.21|33267.21|33267.21|33267.21|33267.21|0
1642151760000|2022-01-14 09:16:00|33270.32|33270.32|33273.43|33273.43|33273.43|33273.43|33270.32|33270.32|0
1642151770000|2022-01-14 09:16:10|33267.87|33267.87|33267.87|33267.87|33267.87|33267.87|33267.87|33267.87|0
1642151830000|2022-01-14 09:17:10|33273.43|33273.43|33273.43|33273.43|33273.43|33273.43|33273.43|33273.43|0
1642151940000|2022-01-14 09:19:00|33260.6|33260.6|33260.6|33260.6|33260.6|33260.6|33260.6|33260.6|0
1642151950000|2022-01-14 09:19:10|33271.72|33271.72|33266.16|33266.16|33271.72|33271.72|33266.16|33266.16|0
1642151970000|2022-01-14 09:19:30|33278.61|33278.61|33287.95|33287.95|33287.95|33287.95|33278.61|33278.61|0
1642151980000|2022-01-14 09:19:40|33263.05|33263.05|33259.94|33259.94|33263.05|33263.05|33259.94|33259.94|0
1642152010000|2022-01-14 09:20:10|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|0
1642152060000|2022-01-14 09:21:00|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|0
1642152090000|2022-01-14 09:21:30|33287.74|33287.74|33293.31|33293.31|33293.31|33293.31|33287.74|33287.74|0
1642152110000|2022-01-14 09:21:50|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|33282.18|0
1642152190000|2022-01-14 09:23:10|33271.06|33271.06|33276.62|33276.62|33276.62|33276.62|33271.06|33271.06|0
1642152320000|2022-01-14 09:25:20|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|33271.06|0
1642152340000|2022-01-14 09:25:40|33265.5|33265.5|33265.5|33265.5|33265.5|33265.5|33265.5|33265.5|0
1642152360000|2022-01-14 09:26:00|33254.38|33254.38|33245.04|33245.04|33254.38|33254.38|33245.04|33245.04|0
1642152370000|2022-01-14 09:26:10|33248.15|33248.15|33248.15|33248.15|33248.15|33248.15|33248.15|33248.15|0
1642152380000|2022-01-14 09:26:20|33242.59|33242.59|33242.59|33242.59|33242.59|33242.59|33242.59|33242.59|0
1642152410000|2022-01-14 09:26:50|33237.03|33237.03|33237.03|33237.03|33237.03|33237.03|33237.03|33237.03|0
1642152430000|2022-01-14 09:27:10|33225.91|33225.91|33225.91|33225.91|33225.91|33225.91|33225.91|33225.91|0
1642152450000|2022-01-14 09:27:30|33219.68|33219.68|33219.68|33219.68|33219.68|33219.68|33219.68|33219.68|0
1642152520000|2022-01-14 09:28:40|33236.37|33236.37|33236.37|33236.37|33236.37|33236.37|33236.37|33236.37|0
1642152530000|2022-01-14 09:28:50|33223.54|33223.54|33223.54|33223.54|33223.54|33223.54|33223.54|33223.54|0
1642152570000|2022-01-14 09:29:30|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|0
1642152900000|2022-01-14 09:35:00|33249.56|33249.56|33255.12|33255.12|33255.12|33255.12|33249.56|33249.56|0
1642152910000|2022-01-14 09:35:10|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|0
1642152920000|2022-01-14 09:35:20|33255.12|33255.12|33249.56|33249.56|33255.12|33255.12|33249.56|33249.56|0
1642152950000|2022-01-14 09:35:50|33255.12|33255.12|33249.56|33249.56|33255.12|33255.12|33249.56|33249.56|0
1642152960000|2022-01-14 09:36:00|33243.33|33243.33|33243.33|33243.33|33243.33|33243.33|33243.33|33243.33|0
1642153190000|2022-01-14 09:39:50|33237.77|33237.77|33226.65|33226.65|33237.77|33237.77|33226.65|33226.65|0
1642153340000|2022-01-14 09:42:20|33223.54|33223.54|33214.2|33214.2|33223.54|33223.54|33214.2|33214.2|0
1642153360000|2022-01-14 09:42:40|33225.32|33225.32|33225.32|33225.32|33225.32|33225.32|33225.32|33225.32|0
1642153570000|2022-01-14 09:46:10|33214.2|33214.2|33214.2|33214.2|33214.2|33214.2|33214.2|33214.2|0
1642153620000|2022-01-14 09:47:00|33220.43|33220.43|33214.2|33214.2|33220.43|33220.43|33214.2|33214.2|0
1642153690000|2022-01-14 09:48:10|33219.76|33219.76|33201.37|33201.37|33225.32|33225.32|33201.37|33201.37|0
1642153820000|2022-01-14 09:50:20|33206.93|33206.93|33194.1|33194.1|33206.93|33206.93|33194.1|33194.1|0
1642153900000|2022-01-14 09:51:40|33188.54|33188.54|33182.98|33182.98|33188.54|33188.54|33182.98|33182.98|0
1642154020000|2022-01-14 09:53:40|33205.23|33205.23|33205.23|33205.23|33221.91|33221.91|33205.23|33205.23|0
1642154130000|2022-01-14 09:55:30|33210.79|33210.79|33199.67|33199.67|33210.79|33210.79|33199.67|33199.67|0
1642154200000|2022-01-14 09:56:40|33194.1|33194.1|33199.67|33199.67|33199.67|33199.67|33194.1|33194.1|0
1642154330000|2022-01-14 09:58:50|33212.12|33212.12|33202.78|33202.78|33212.12|33212.12|33202.78|33202.78|0
1642154380000|2022-01-14 09:59:40|33197.22|33197.22|33197.22|33197.22|33197.22|33197.22|33197.22|33197.22|0
1642154400000|2022-01-14 10:00:00|33191.66|33191.66|33191.66|33191.66|33191.66|33191.66|33191.66|33191.66|0
1642154480000|2022-01-14 10:01:20|33186.09|33186.09|33186.09|33186.09|33186.09|33186.09|33186.09|33186.09|0
1642154490000|2022-01-14 10:01:30|33173.27|33173.27|33167.7|33167.7|33173.27|33173.27|33167.7|33167.7|0
1642154510000|2022-01-14 10:01:50|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|0
1642154520000|2022-01-14 10:02:00|33167.7|33167.7|33173.27|33173.27|33173.27|33173.27|33167.7|33167.7|0
1642154580000|2022-01-14 10:03:00|33167.7|33167.7|33167.7|33167.7|33167.7|33167.7|33167.7|33167.7|0
1642154610000|2022-01-14 10:03:30|33162.14|33162.14|33149.32|33149.32|33162.14|33162.14|33149.32|33149.32|0
1642154640000|2022-01-14 10:04:00|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|33132.63|0
1642154650000|2022-01-14 10:04:10|33127.07|33127.07|33132.63|33132.63|33132.63|33132.63|33127.07|33127.07|0
1642154670000|2022-01-14 10:04:30|33127.07|33127.07|33115.95|33115.95|33127.07|33127.07|33115.95|33115.95|0
1642154720000|2022-01-14 10:05:20|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|0
1642154730000|2022-01-14 10:05:30|33115.95|33115.95|33121.51|33121.51|33127.07|33127.07|33115.95|33115.95|0
1642154800000|2022-01-14 10:06:40|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|33115.95|0
1642154960000|2022-01-14 10:09:20|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|33110.39|0
1642154990000|2022-01-14 10:09:50|33104.83|33104.83|33099.26|33099.26|33104.83|33104.83|33099.26|33099.26|0
1642155000000|2022-01-14 10:10:00|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|0
1642155010000|2022-01-14 10:10:10|33080.87|33080.87|33069.75|33069.75|33080.87|33080.87|33069.75|33069.75|0
1642155070000|2022-01-14 10:11:10|33064.19|33064.19|33064.19|33064.19|33064.19|33064.19|33064.19|33064.19|0
1642155080000|2022-01-14 10:11:20|33069.75|33069.75|33080.87|33080.87|33080.87|33080.87|33069.75|33069.75|0
1642155090000|2022-01-14 10:11:30|33103.12|33103.12|33103.12|33103.12|33103.12|33103.12|33103.12|33103.12|0
1642155100000|2022-01-14 10:11:40|33090.29|33090.29|33090.29|33090.29|33090.29|33090.29|33090.29|33090.29|0
1642155150000|2022-01-14 10:12:30|33073.61|33073.61|33073.61|33073.61|33073.61|33073.61|33073.61|33073.61|0
1642155160000|2022-01-14 10:12:40|33060.78|33060.78|33060.78|33060.78|33060.78|33060.78|33060.78|33060.78|0
1642155170000|2022-01-14 10:12:50|33055.22|33055.22|33052.1|33052.1|33055.22|33055.22|33052.1|33052.1|0
1642155180000|2022-01-14 10:13:00|33048.99|33048.99|33048.99|33048.99|33048.99|33048.99|33048.99|33048.99|0
1642155190000|2022-01-14 10:13:10|33043.43|33043.43|33043.43|33043.43|33043.43|33043.43|33043.43|33043.43|0
1642155200000|2022-01-14 10:13:20|33030.6|33030.6|33030.6|33030.6|33030.6|33030.6|33030.6|33030.6|0
1642155220000|2022-01-14 10:13:40|33036.16|33036.16|33036.16|33036.16|33036.16|33036.16|33036.16|33036.16|0
1642155270000|2022-01-14 10:14:30|33023.34|33023.34|33023.34|33023.34|33023.34|33023.34|33023.34|33023.34|0
1642155300000|2022-01-14 10:15:00|33017.77|33017.77|33012.21|33012.21|33017.77|33017.77|33012.21|33012.21|0
1642155340000|2022-01-14 10:15:40|33006.65|33006.65|33006.65|33006.65|33006.65|33006.65|33006.65|33006.65|0
1642155370000|2022-01-14 10:16:10|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|0
1642155410000|2022-01-14 10:16:50|32995.53|32995.53|32995.53|32995.53|32995.53|32995.53|32995.53|32995.53|0
1642155420000|2022-01-14 10:17:00|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|0
1642155490000|2022-01-14 10:18:10|32978.85|32978.85|32985.07|32985.07|32985.07|32985.07|32978.85|32978.85|0
1642155500000|2022-01-14 10:18:20|32979.51|32979.51|32979.51|32979.51|32979.51|32979.51|32979.51|32979.51|0
1642155540000|2022-01-14 10:19:00|32973.95|32973.95|32962.83|32962.83|32973.95|32973.95|32962.83|32962.83|0
1642155570000|2022-01-14 10:19:30|32957.26|32957.26|32957.26|32957.26|32957.26|32957.26|32957.26|32957.26|0
1642155580000|2022-01-14 10:19:40|32968.39|32968.39|32973.95|32973.95|32979.51|32979.51|32968.39|32968.39|0
1642155590000|2022-01-14 10:19:50|32970.84|32970.84|32967.72|32967.72|32970.84|32970.84|32967.72|32967.72|0
1642155610000|2022-01-14 10:20:10|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|0
1642155660000|2022-01-14 10:21:00|32956.6|32956.6|32956.6|32956.6|32956.6|32956.6|32956.6|32956.6|0
1642155670000|2022-01-14 10:21:10|32962.16|32962.16|32967.72|32967.72|32967.72|32967.72|32962.16|32962.16|0
1642155690000|2022-01-14 10:21:30|32973.28|32973.28|32973.28|32973.28|32973.28|32973.28|32973.28|32973.28|0
1642155700000|2022-01-14 10:21:40|32978.85|32978.85|32978.85|32978.85|32978.85|32978.85|32978.85|32978.85|0
1642155720000|2022-01-14 10:22:00|32973.28|32973.28|32962.16|32962.16|32973.28|32973.28|32962.16|32962.16|0
1642155730000|2022-01-14 10:22:10|32952.82|32952.82|32969.51|32969.51|32969.51|32969.51|32952.82|32952.82|0
1642155750000|2022-01-14 10:22:30|32963.95|32963.95|32963.95|32963.95|32963.95|32963.95|32963.95|32963.95|0
1642155790000|2022-01-14 10:23:10|32952.82|32952.82|32952.82|32952.82|32952.82|32952.82|32952.82|32952.82|0
1642155820000|2022-01-14 10:23:40|32958.39|32958.39|32958.39|32958.39|32958.39|32958.39|32958.39|32958.39|0
1642155830000|2022-01-14 10:23:50|32969.51|32969.51|32969.51|32969.51|32969.51|32969.51|32969.51|32969.51|0
1642155840000|2022-01-14 10:24:00|32975.07|32975.07|32969.51|32969.51|32975.07|32975.07|32969.51|32969.51|0
1642155850000|2022-01-14 10:24:10|32975.07|32975.07|32986.19|32986.19|32986.19|32986.19|32975.07|32975.07|0
1642155870000|2022-01-14 10:24:30|32980.63|32980.63|32991.75|32991.75|32991.75|32991.75|32980.63|32980.63|0
1642155900000|2022-01-14 10:25:00|32986.19|32986.19|32986.19|32986.19|32986.19|32986.19|32986.19|32986.19|0
1642155920000|2022-01-14 10:25:20|32980.63|32980.63|32980.63|32980.63|32980.63|32980.63|32980.63|32980.63|0
1642155930000|2022-01-14 10:25:30|32986.19|32986.19|32997.31|32997.31|32997.31|32997.31|32986.19|32986.19|0
1642155960000|2022-01-14 10:26:00|33002.88|33002.88|32997.31|32997.31|33002.88|33002.88|32997.31|32997.31|0
1642155970000|2022-01-14 10:26:10|33002.88|33002.88|33008.44|33008.44|33008.44|33008.44|33002.88|33002.88|0
1642155980000|2022-01-14 10:26:20|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|0
1642155990000|2022-01-14 10:26:30|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|0
1642156000000|2022-01-14 10:26:40|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|0
1642156010000|2022-01-14 10:26:50|33008.44|33008.44|33014|33014|33014|33014|33008.44|33008.44|0
1642156020000|2022-01-14 10:27:00|33019.56|33019.56|33019.56|33019.56|33019.56|33019.56|33019.56|33019.56|0
1642156030000|2022-01-14 10:27:10|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|0
1642156040000|2022-01-14 10:27:20|33008.44|33008.44|33008.44|33008.44|33008.44|33008.44|33008.44|33008.44|0
1642156070000|2022-01-14 10:27:50|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|33002.88|0
1642156110000|2022-01-14 10:28:30|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|32997.31|0
1642156150000|2022-01-14 10:29:10|32991.75|32991.75|32991.75|32991.75|32991.75|32991.75|32991.75|32991.75|0
1642156160000|2022-01-14 10:29:20|32986.19|32986.19|32979.97|32979.97|32986.19|32986.19|32979.97|32979.97|0
1642156200000|2022-01-14 10:30:00|32974.41|32974.41|32968.84|32968.84|32974.41|32974.41|32968.84|32968.84|0
1642156220000|2022-01-14 10:30:20|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|0
1642156330000|2022-01-14 10:32:10|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|0
1642156350000|2022-01-14 10:32:30|32956.02|32956.02|32950.45|32950.45|32956.02|32956.02|32950.45|32950.45|0
1642156380000|2022-01-14 10:33:00|32937.63|32937.63|32915.84|32915.84|32937.63|32937.63|32915.84|32915.84|0
1642156390000|2022-01-14 10:33:10|32903.01|32903.01|32906.12|32906.12|32912.35|32912.35|32903.01|32903.01|0
1642156440000|2022-01-14 10:34:00|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|0
1642156460000|2022-01-14 10:34:20|32917.25|32917.25|32917.25|32917.25|32917.25|32917.25|32917.25|32917.25|0
1642156470000|2022-01-14 10:34:30|32930.07|32930.07|32917.25|32917.25|32930.07|32930.07|32917.25|32917.25|0
1642156510000|2022-01-14 10:35:10|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|32911.68|0
1642156520000|2022-01-14 10:35:20|32906.12|32906.12|32906.12|32906.12|32906.12|32906.12|32906.12|32906.12|0
1642156540000|2022-01-14 10:35:40|32900.56|32900.56|32900.56|32900.56|32900.56|32900.56|32900.56|32900.56|0
1642156610000|2022-01-14 10:36:50|32906.79|32906.79|32912.35|32912.35|32912.35|32912.35|32906.79|32906.79|0
1642156700000|2022-01-14 10:38:20|32917.91|32917.91|32917.91|32917.91|32917.91|32917.91|32917.91|32917.91|0
1642156730000|2022-01-14 10:38:50|32923.47|32923.47|32923.47|32923.47|32923.47|32923.47|32923.47|32923.47|0
1642156760000|2022-01-14 10:39:20|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|0
1642156770000|2022-01-14 10:39:30|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|0
1642156800000|2022-01-14 10:40:00|32937.71|32937.71|32937.71|32937.71|32937.71|32937.71|32937.71|32937.71|0
1642156820000|2022-01-14 10:40:20|32943.27|32943.27|32937.71|32937.71|32943.27|32943.27|32937.71|32937.71|0
1642156850000|2022-01-14 10:40:50|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|32932.14|0
1642156860000|2022-01-14 10:41:00|32935.26|32935.26|32935.26|32935.26|32935.26|32935.26|32935.26|32935.26|0
1642156890000|2022-01-14 10:41:30|32960.91|32960.91|32960.91|32960.91|32960.91|32960.91|32960.91|32960.91|0
1642156920000|2022-01-14 10:42:00|32967.14|32967.14|32964.03|32964.03|32967.14|32967.14|32964.03|32964.03|0
1642156960000|2022-01-14 10:42:40|32958.46|32958.46|32958.46|32958.46|32958.46|32958.46|32958.46|32958.46|0
1642156970000|2022-01-14 10:42:50|32952.9|32952.9|32952.9|32952.9|32952.9|32952.9|32952.9|32952.9|0
1642157010000|2022-01-14 10:43:30|32940.08|32940.08|32940.08|32940.08|32940.08|32940.08|32940.08|32940.08|0
1642157030000|2022-01-14 10:43:50|32923.39|32923.39|32917.83|32917.83|32923.39|32923.39|32917.83|32917.83|0
1642157060000|2022-01-14 10:44:20|32945.64|32945.64|32956.76|32956.76|32956.76|32956.76|32945.64|32945.64|0
1642157070000|2022-01-14 10:44:30|32962.32|32962.32|32962.32|32962.32|32962.32|32962.32|32962.32|32962.32|0
1642157140000|2022-01-14 10:45:40|32956.76|32956.76|32951.2|32951.2|32956.76|32956.76|32951.2|32951.2|0
1642157180000|2022-01-14 10:46:20|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|0
1642157290000|2022-01-14 10:48:10|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|0
1642157320000|2022-01-14 10:48:40|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|0
1642157340000|2022-01-14 10:49:00|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|0
1642157430000|2022-01-14 10:50:30|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|0
1642157440000|2022-01-14 10:50:40|32966.18|32966.18|32966.18|32966.18|32966.18|32966.18|32966.18|32966.18|0
1642157470000|2022-01-14 10:51:10|32971.74|32971.74|32977.3|32977.3|32977.3|32977.3|32971.74|32971.74|0
1642157480000|2022-01-14 10:51:20|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|32971.74|0
1642157500000|2022-01-14 10:51:40|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|0
1642157510000|2022-01-14 10:51:50|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|0
1642157550000|2022-01-14 10:52:30|32988.42|32988.42|32988.42|32988.42|32988.42|32988.42|32988.42|32988.42|0
1642157560000|2022-01-14 10:52:40|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|32982.86|0
1642157580000|2022-01-14 10:53:00|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|32977.3|0
1642157630000|2022-01-14 10:53:50|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|0
1642157650000|2022-01-14 10:54:10|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|32949.49|0
1642157690000|2022-01-14 10:54:50|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|32955.05|0
1642157760000|2022-01-14 10:56:00|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|32943.93|0
1642157930000|2022-01-14 10:58:50|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|32938.37|0
1642157980000|2022-01-14 10:59:40|32932.81|32932.81|32932.81|32932.81|32932.81|32932.81|32932.81|32932.81|0
1642158010000|2022-01-14 11:00:10|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|0
1642158060000|2022-01-14 11:01:00|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|0
1642158070000|2022-01-14 11:01:10|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|0
1642158120000|2022-01-14 11:02:00|32901.97|32901.97|32895.74|32895.74|32901.97|32901.97|32895.74|32895.74|0
1642158130000|2022-01-14 11:02:10|32890.18|32890.18|32890.18|32890.18|32890.18|32890.18|32890.18|32890.18|0
1642158180000|2022-01-14 11:03:00|32887.07|32887.07|32887.07|32887.07|32887.07|32887.07|32887.07|32887.07|0
1642158250000|2022-01-14 11:04:10|32881.51|32881.51|32881.51|32881.51|32881.51|32881.51|32881.51|32881.51|0
1642158350000|2022-01-14 11:05:50|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|0
1642158360000|2022-01-14 11:06:00|32895.74|32895.74|32895.74|32895.74|32901.3|32901.3|32895.74|32895.74|0
1642158410000|2022-01-14 11:06:50|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|32884.62|0
1642158420000|2022-01-14 11:07:00|32895.74|32895.74|32890.18|32890.18|32895.74|32895.74|32890.18|32890.18|0
1642158480000|2022-01-14 11:08:00|32883.96|32883.96|32883.96|32883.96|32883.96|32883.96|32883.96|32883.96|0
1642158490000|2022-01-14 11:08:10|32877.73|32877.73|32877.73|32877.73|32877.73|32877.73|32877.73|32877.73|0
1642158520000|2022-01-14 11:08:40|32890.56|32890.56|32890.56|32890.56|32890.56|32890.56|32890.56|32890.56|0
1642158570000|2022-01-14 11:09:30|32896.12|32896.12|32896.12|32896.12|32896.12|32896.12|32896.12|32896.12|0
1642158590000|2022-01-14 11:09:50|32901.68|32901.68|32901.68|32901.68|32901.68|32901.68|32901.68|32901.68|0
1642158660000|2022-01-14 11:11:00|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|0
1642158710000|2022-01-14 11:11:50|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|0
1642158720000|2022-01-14 11:12:00|32888.19|32888.19|32888.19|32888.19|32888.19|32888.19|32888.19|32888.19|0
1642158850000|2022-01-14 11:14:10|32897.53|32897.53|32916.66|32916.66|32919.77|32919.77|32897.53|32897.53|0
1642158890000|2022-01-14 11:14:50|32905.54|32905.54|32899.98|32899.98|32905.54|32905.54|32899.98|32899.98|0
1642158920000|2022-01-14 11:15:20|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|0
1642158980000|2022-01-14 11:16:20|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|0
1642159090000|2022-01-14 11:18:10|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|0
1642159160000|2022-01-14 11:19:20|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|0
1642159210000|2022-01-14 11:20:10|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|0
1642159270000|2022-01-14 11:21:10|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|0
1642159280000|2022-01-14 11:21:20|32903.09|32903.09|32899.98|32899.98|32903.09|32903.09|32899.98|32899.98|0
1642159360000|2022-01-14 11:22:40|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|32894.42|0
1642159430000|2022-01-14 11:23:50|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|32899.98|0
1642159480000|2022-01-14 11:24:40|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|0
1642159760000|2022-01-14 11:29:20|32908.65|32908.65|32908.65|32908.65|32908.65|32908.65|32908.65|32908.65|0
1642159770000|2022-01-14 11:29:30|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|32903.09|0
1642159790000|2022-01-14 11:29:50|32890.26|32890.26|32890.26|32890.26|32890.26|32890.26|32890.26|32890.26|0
1642159810000|2022-01-14 11:30:10|32901.38|32901.38|32906.95|32906.95|32906.95|32906.95|32901.38|32901.38|0
1642159900000|2022-01-14 11:31:40|32913.17|32913.17|32913.17|32913.17|32913.17|32913.17|32913.17|32913.17|0
1642159950000|2022-01-14 11:32:30|32906.95|32906.95|32906.95|32906.95|32906.95|32906.95|32906.95|32906.95|0
1642160020000|2022-01-14 11:33:40|32929.19|32929.19|32929.19|32929.19|32929.19|32929.19|32929.19|32929.19|0
1642160040000|2022-01-14 11:34:00|32923.63|32923.63|32923.63|32923.63|32923.63|32923.63|32923.63|32923.63|0
1642160050000|2022-01-14 11:34:10|32918.07|32918.07|32918.07|32918.07|32918.07|32918.07|32918.07|32918.07|0
1642160060000|2022-01-14 11:34:20|32914.96|32914.96|32914.96|32914.96|32914.96|32914.96|32914.96|32914.96|0
1642160100000|2022-01-14 11:35:00|32889.3|32889.3|32889.3|32889.3|32889.3|32889.3|32889.3|32889.3|0
1642160110000|2022-01-14 11:35:10|32902.13|32902.13|32902.13|32902.13|32902.13|32902.13|32902.13|32902.13|0
1642160180000|2022-01-14 11:36:20|32907.69|32907.69|32894.86|32894.86|32907.69|32907.69|32894.86|32894.86|0
1642160390000|2022-01-14 11:39:50|32889.3|32889.3|32883.74|32883.74|32889.3|32889.3|32883.74|32883.74|0
1642160570000|2022-01-14 11:42:50|32889.3|32889.3|32892.41|32892.41|32892.41|32892.41|32889.3|32889.3|0
1642160590000|2022-01-14 11:43:10|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|0
1642160620000|2022-01-14 11:43:40|32909.09|32909.09|32909.09|32909.09|32909.09|32909.09|32909.09|32909.09|0
1642160700000|2022-01-14 11:45:00|32915.32|32915.32|32912.21|32912.21|32915.32|32915.32|32912.21|32912.21|0
1642160730000|2022-01-14 11:45:30|32906.65|32906.65|32906.65|32906.65|32906.65|32906.65|32906.65|32906.65|0
1642160760000|2022-01-14 11:46:00|32895.52|32895.52|32895.52|32895.52|32895.52|32895.52|32895.52|32895.52|0
1642160770000|2022-01-14 11:46:10|32889.96|32889.96|32889.96|32889.96|32889.96|32889.96|32889.96|32889.96|0
1642160800000|2022-01-14 11:46:40|32877.13|32877.13|32825.82|32825.82|32877.13|32877.13|32825.82|32825.82|0
1642160850000|2022-01-14 11:47:30|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|0
1642160880000|2022-01-14 11:48:00|32845.25|32845.25|32870.91|32870.91|32870.91|32870.91|32845.25|32845.25|0
1642160930000|2022-01-14 11:48:50|32882.03|32882.03|32882.03|32882.03|32882.03|32882.03|32882.03|32882.03|0
1642160950000|2022-01-14 11:49:10|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|0
1642161080000|2022-01-14 11:51:20|32883.74|32883.74|32883.74|32883.74|32883.74|32883.74|32883.74|32883.74|0
1642161090000|2022-01-14 11:51:30|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|32894.86|0
1642161110000|2022-01-14 11:51:50|32900.42|32900.42|32911.54|32911.54|32911.54|32911.54|32900.42|32900.42|0
1642161120000|2022-01-14 11:52:00|32917.1|32917.1|32911.54|32911.54|32917.1|32917.1|32911.54|32911.54|0
1642161130000|2022-01-14 11:52:10|32905.98|32905.98|32905.98|32905.98|32905.98|32905.98|32905.98|32905.98|0
1642161140000|2022-01-14 11:52:20|32912.21|32912.21|32912.21|32912.21|32912.21|32912.21|32912.21|32912.21|0
1642161150000|2022-01-14 11:52:30|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|0
1642161170000|2022-01-14 11:52:50|32918.43|32918.43|32918.43|32918.43|32918.43|32918.43|32918.43|32918.43|0
1642161190000|2022-01-14 11:53:10|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|32915.32|0
1642161230000|2022-01-14 11:53:50|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|0
1642161440000|2022-01-14 11:57:20|32882.4|32882.4|32895.22|32895.22|32895.22|32895.22|32882.4|32882.4|0
1642161460000|2022-01-14 11:57:40|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|0
1642161470000|2022-01-14 11:57:50|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|0
1642161490000|2022-01-14 11:58:10|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|0
1642161510000|2022-01-14 11:58:30|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|0
1642161590000|2022-01-14 11:59:50|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|32900.79|0
1642161640000|2022-01-14 12:00:40|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|0
1642161750000|2022-01-14 12:02:30|32904.56|32904.56|32899|32899|32904.56|32904.56|32899|32899|0
1642161780000|2022-01-14 12:03:00|32893.44|32893.44|32893.44|32893.44|32893.44|32893.44|32893.44|32893.44|0
1642161920000|2022-01-14 12:05:20|32899|32899|32899|32899|32899|32899|32899|32899|0
1642161930000|2022-01-14 12:05:30|32889.66|32889.66|32889.66|32889.66|32892.78|32892.78|32889.66|32889.66|0
1642161970000|2022-01-14 12:06:10|32892.78|32892.78|32892.78|32892.78|32892.78|32892.78|32889.66|32889.66|0
1642161990000|2022-01-14 12:06:30|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|0
1642162090000|2022-01-14 12:08:10|32884.1|32884.1|32884.1|32884.1|32884.1|32884.1|32884.1|32884.1|0
1642162150000|2022-01-14 12:09:10|32878.54|32878.54|32878.54|32878.54|32878.54|32878.54|32878.54|32878.54|0
1642162180000|2022-01-14 12:09:40|32872.98|32872.98|32872.98|32872.98|32872.98|32872.98|32872.98|32872.98|0
1642162210000|2022-01-14 12:10:10|32889.66|32889.66|32889.66|32889.66|32900.79|32900.79|32889.66|32889.66|0
1642162290000|2022-01-14 12:11:30|32892.78|32892.78|32892.78|32892.78|32892.78|32892.78|32892.78|32892.78|0
1642162320000|2022-01-14 12:12:00|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|0
1642162370000|2022-01-14 12:12:50|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|32895.22|0
1642162500000|2022-01-14 12:15:00|32898.34|32898.34|32895.22|32895.22|32898.34|32898.34|32895.22|32895.22|0
1642162640000|2022-01-14 12:17:20|32900.79|32900.79|32895.22|32895.22|32900.79|32900.79|32895.22|32895.22|0
1642162660000|2022-01-14 12:17:40|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|32889.66|0
1642162700000|2022-01-14 12:18:20|32864.01|32864.01|32864.01|32864.01|32864.01|32864.01|32864.01|32864.01|0
1642162710000|2022-01-14 12:18:30|32851.18|32851.18|32851.18|32851.18|32851.18|32851.18|32851.18|32851.18|0
1642162720000|2022-01-14 12:18:40|32838.35|32838.35|32838.35|32838.35|32838.35|32838.35|32838.35|32838.35|0
1642162800000|2022-01-14 12:20:00|32825.52|32825.52|32825.52|32825.52|32825.52|32825.52|32825.52|32825.52|0
1642162820000|2022-01-14 12:20:20|32819.96|32819.96|32819.96|32819.96|32819.96|32819.96|32819.96|32819.96|0
1642162840000|2022-01-14 12:20:40|32794.3|32794.3|32805.43|32805.43|32805.43|32805.43|32794.3|32794.3|0
1642163030000|2022-01-14 12:23:50|32831.08|32831.08|32843.91|32843.91|32843.91|32843.91|32831.08|32831.08|0
1642163050000|2022-01-14 12:24:10|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|0
1642163100000|2022-01-14 12:25:00|32852.58|32852.58|32852.58|32852.58|32852.58|32852.58|32852.58|32852.58|0
1642163110000|2022-01-14 12:25:10|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|0
1642163130000|2022-01-14 12:25:30|32855.03|32855.03|32866.16|32866.16|32866.16|32866.16|32855.03|32855.03|0
1642163140000|2022-01-14 12:25:40|32860.59|32860.59|32860.59|32860.59|32860.59|32860.59|32860.59|32860.59|0
1642163150000|2022-01-14 12:25:50|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|0
1642163220000|2022-01-14 12:27:00|32855.03|32855.03|32855.03|32855.03|32855.03|32855.03|32855.03|32855.03|0
1642163230000|2022-01-14 12:27:10|32860.59|32860.59|32866.16|32866.16|32866.16|32866.16|32860.59|32860.59|0
1642163240000|2022-01-14 12:27:20|32860.59|32860.59|32855.03|32855.03|32860.59|32860.59|32855.03|32855.03|0
1642163280000|2022-01-14 12:28:00|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|0
1642163310000|2022-01-14 12:28:30|32846.36|32846.36|32846.36|32846.36|32846.36|32846.36|32846.36|32846.36|0
1642163320000|2022-01-14 12:28:40|32837.02|32837.02|32833.91|32833.91|32837.02|32837.02|32833.91|32833.91|0
1642163360000|2022-01-14 12:29:20|32828.35|32828.35|32828.35|32828.35|32828.35|32828.35|32828.35|32828.35|0
1642163520000|2022-01-14 12:32:00|32822.79|32822.79|32822.79|32822.79|32822.79|32822.79|32822.79|32822.79|0
1642163530000|2022-01-14 12:32:10|32819.67|32819.67|32810.34|32810.34|32819.67|32819.67|32810.34|32810.34|0
1642163540000|2022-01-14 12:32:20|32804.11|32804.11|32770.54|32770.54|32804.11|32804.11|32770.54|32770.54|0
1642163560000|2022-01-14 12:32:40|32776.76|32776.76|32770.54|32770.54|32776.76|32776.76|32770.54|32770.54|0
1642163610000|2022-01-14 12:33:30|32773.65|32773.65|32773.65|32773.65|32773.65|32773.65|32773.65|32773.65|0
1642163670000|2022-01-14 12:34:30|32762.53|32762.53|32762.53|32762.53|32762.53|32762.53|32762.53|32762.53|0
1642163820000|2022-01-14 12:37:00|32756.97|32756.97|32756.97|32756.97|32756.97|32756.97|32756.97|32756.97|0
1642163830000|2022-01-14 12:37:10|32753.85|32753.85|32753.85|32753.85|32753.85|32753.85|32753.85|32753.85|0
1642163860000|2022-01-14 12:37:40|32742.73|32742.73|32704.25|32704.25|32742.73|32742.73|32704.25|32704.25|0
1642163890000|2022-01-14 12:38:10|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|0
1642163910000|2022-01-14 12:38:30|32710.47|32710.47|32710.47|32710.47|32710.47|32710.47|32710.47|32710.47|0
1642163950000|2022-01-14 12:39:10|32699.35|32699.35|32699.35|32699.35|32699.35|32699.35|32699.35|32699.35|0
1642164000000|2022-01-14 12:40:00|32696.24|32696.24|32696.24|32696.24|32696.24|32696.24|32696.24|32696.24|0
1642164010000|2022-01-14 12:40:10|32690.68|32690.68|32690.68|32690.68|32690.68|32690.68|32690.68|32690.68|0
1642164040000|2022-01-14 12:40:40|32687.56|32687.56|32687.56|32687.56|32687.56|32687.56|32687.56|32687.56|0
1642164050000|2022-01-14 12:40:50|32682|32682|32676.44|32676.44|32682|32682|32676.44|32676.44|0
1642164070000|2022-01-14 12:41:10|32670.88|32670.88|32680.22|32680.22|32680.22|32680.22|32670.88|32670.88|0
1642164130000|2022-01-14 12:42:10|32685.78|32685.78|32696.9|32696.9|32696.9|32696.9|32685.78|32685.78|0
1642164170000|2022-01-14 12:42:50|32700.01|32700.01|32700.01|32700.01|32700.01|32700.01|32700.01|32700.01|0
1642164180000|2022-01-14 12:43:00|32687.18|32687.18|32687.18|32687.18|32687.18|32687.18|32687.18|32687.18|0
1642164190000|2022-01-14 12:43:10|32661.53|32661.53|32661.53|32661.53|32661.53|32661.53|32661.53|32661.53|0
1642164200000|2022-01-14 12:43:20|32648.7|32648.7|32648.7|32648.7|32648.7|32648.7|32648.7|32648.7|0
1642164210000|2022-01-14 12:43:30|32642.47|32642.47|32642.47|32642.47|32642.47|32642.47|32642.47|32642.47|0
1642164240000|2022-01-14 12:44:00|32639.36|32639.36|32639.36|32639.36|32639.36|32639.36|32639.36|32639.36|0
1642164250000|2022-01-14 12:44:10|32642.47|32642.47|32680.96|32680.96|32680.96|32680.96|32642.47|32642.47|0
1642164360000|2022-01-14 12:46:00|32686.52|32686.52|32660.86|32660.86|32686.52|32686.52|32660.86|32660.86|0
1642164440000|2022-01-14 12:47:20|32648.04|32648.04|32648.04|32648.04|32648.04|32648.04|32648.04|32648.04|0
1642164480000|2022-01-14 12:48:00|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|0
1642164530000|2022-01-14 12:48:50|32679.25|32679.25|32679.25|32679.25|32679.25|32679.25|32679.25|32679.25|0
1642164560000|2022-01-14 12:49:20|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|32673.69|0
1642164600000|2022-01-14 12:50:00|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|0
1642164610000|2022-01-14 12:50:10|32671.24|32671.24|32671.24|32671.24|32671.24|32671.24|32671.24|32671.24|0
1642164680000|2022-01-14 12:51:20|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|0
1642164720000|2022-01-14 12:52:00|32670.58|32670.58|32670.58|32670.58|32670.58|32670.58|32670.58|32670.58|0
1642164750000|2022-01-14 12:52:30|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|0
1642164860000|2022-01-14 12:54:20|32682.37|32682.37|32682.37|32682.37|32682.37|32682.37|32682.37|32682.37|0
1642164980000|2022-01-14 12:56:20|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|32676.81|0
1642164990000|2022-01-14 12:56:30|32667.47|32667.47|32655.02|32655.02|32667.47|32667.47|32651.91|32651.91|0
1642165030000|2022-01-14 12:57:10|32666.14|32666.14|32666.14|32666.14|32666.14|32666.14|32666.14|32666.14|0
1642165070000|2022-01-14 12:57:50|32660.58|32660.58|32660.58|32660.58|32660.58|32660.58|32660.58|32660.58|0
1642165110000|2022-01-14 12:58:30|32622.09|32622.09|32634.92|32634.92|32634.92|32634.92|32622.09|32622.09|0
1642165130000|2022-01-14 12:58:50|32628.7|32628.7|32628.7|32628.7|32628.7|32628.7|32628.7|32628.7|0
1642165140000|2022-01-14 12:59:00|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|0
1642165160000|2022-01-14 12:59:20|32638.7|32638.7|32635.59|32635.59|32638.7|32638.7|32635.59|32635.59|0
1642165200000|2022-01-14 13:00:00|32620.02|32620.02|32629.36|32629.36|32629.36|32629.36|32620.02|32620.02|0
1642165210000|2022-01-14 13:00:10|32626.25|32626.25|32626.25|32626.25|32626.25|32626.25|32626.25|32626.25|0
1642165240000|2022-01-14 13:00:40|32620.69|32620.69|32620.69|32620.69|32620.69|32620.69|32620.69|32620.69|0
1642165250000|2022-01-14 13:00:50|32615.13|32615.13|32612.01|32612.01|32615.13|32615.13|32608.9|32608.9|0
1642165310000|2022-01-14 13:01:50|32617.57|32617.57|32617.57|32617.57|32617.57|32617.57|32617.57|32617.57|0
1642165320000|2022-01-14 13:02:00|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|32623.14|0
1642165350000|2022-01-14 13:02:30|32612.01|32612.01|32612.01|32612.01|32612.01|32612.01|32612.01|32612.01|0
1642165450000|2022-01-14 13:04:10|32624.84|32624.84|32624.84|32624.84|32624.84|32624.84|32624.84|32624.84|0
1642165520000|2022-01-14 13:05:20|32619.28|32619.28|32619.28|32619.28|32619.28|32619.28|32619.28|32619.28|0
1642165550000|2022-01-14 13:05:50|32608.16|32608.16|32608.16|32608.16|32608.16|32608.16|32608.16|32608.16|0
1642165560000|2022-01-14 13:06:00|32602.6|32602.6|32613.72|32613.72|32613.72|32613.72|32602.6|32602.6|0
1642165610000|2022-01-14 13:06:50|32616.83|32616.83|32616.83|32616.83|32616.83|32616.83|32616.83|32616.83|0
1642165620000|2022-01-14 13:07:00|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|0
1642165630000|2022-01-14 13:07:10|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|0
1642165640000|2022-01-14 13:07:20|32614.18|32614.18|32614.18|32614.18|32614.18|32614.18|32614.18|32614.18|0
1642165680000|2022-01-14 13:08:00|32607.95|32607.95|32592.39|32592.39|32607.95|32607.95|32592.39|32592.39|0
1642165690000|2022-01-14 13:08:10|32575.71|32575.71|32570.14|32570.14|32575.71|32575.71|32570.14|32570.14|0
1642165700000|2022-01-14 13:08:20|32576.37|32576.37|32576.37|32576.37|32576.37|32576.37|32576.37|32576.37|0
1642165710000|2022-01-14 13:08:30|32579.48|32579.48|32591.27|32591.27|32594.38|32594.38|32579.48|32579.48|0
1642165790000|2022-01-14 13:09:50|32597.49|32597.49|32575.71|32575.71|32597.49|32597.49|32575.71|32575.71|0
1642165800000|2022-01-14 13:10:00|32581.93|32581.93|32581.93|32581.93|32581.93|32581.93|32581.93|32581.93|0
1642165810000|2022-01-14 13:10:10|32591.27|32591.27|32597.49|32597.49|32597.49|32597.49|32591.27|32591.27|0
1642165940000|2022-01-14 13:12:20|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|0
1642165950000|2022-01-14 13:12:30|32598.16|32598.16|32598.16|32598.16|32598.16|32598.16|32598.16|32598.16|0
1642166240000|2022-01-14 13:17:20|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|0
1642166300000|2022-01-14 13:18:20|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|0
1642166310000|2022-01-14 13:18:30|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|32607.49|0
1642166330000|2022-01-14 13:18:50|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|0
1642166340000|2022-01-14 13:19:00|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|0
1642166350000|2022-01-14 13:19:10|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|0
1642166530000|2022-01-14 13:22:10|32585.25|32585.25|32585.25|32585.25|32585.25|32585.25|32585.25|32585.25|0
1642166560000|2022-01-14 13:22:40|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|32590.81|0
1642166660000|2022-01-14 13:24:20|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|0
1642166740000|2022-01-14 13:25:40|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|32596.37|0
1642166760000|2022-01-14 13:26:00|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|0
1642166780000|2022-01-14 13:26:20|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|32613.06|0
1642166980000|2022-01-14 13:29:40|32618.62|32618.62|32627.95|32627.95|32627.95|32627.95|32618.62|32618.62|0
1642166990000|2022-01-14 13:29:50|32637.29|32637.29|32646.63|32646.63|32646.63|32646.63|32637.29|32637.29|0
1642167000000|2022-01-14 13:30:00|32649.74|32649.74|32644.84|32644.84|32649.74|32649.74|32638.62|32638.62|0
1642167020000|2022-01-14 13:30:20|32619.19|32619.19|32580.7|32580.7|32619.19|32619.19|32580.7|32580.7|0
1642167030000|2022-01-14 13:30:30|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|0
1642167050000|2022-01-14 13:30:50|32580.04|32580.04|32570.7|32570.7|32580.04|32580.04|32570.7|32570.7|0
1642167070000|2022-01-14 13:31:10|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|0
1642167130000|2022-01-14 13:32:10|32574.19|32574.19|32587.02|32587.02|32587.02|32587.02|32574.19|32574.19|0
1642167220000|2022-01-14 13:33:40|32598.14|32598.14|32610.97|32610.97|32610.97|32610.97|32598.14|32598.14|0
1642167240000|2022-01-14 13:34:00|32622.09|32622.09|32616.53|32616.53|32622.09|32622.09|32616.53|32616.53|0
1642167250000|2022-01-14 13:34:10|32610.97|32610.97|32610.97|32610.97|32610.97|32610.97|32610.97|32610.97|0
1642167280000|2022-01-14 13:34:40|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|0
1642167310000|2022-01-14 13:35:10|32607.2|32607.2|32607.2|32607.2|32607.2|32607.2|32607.2|32607.2|0
1642167330000|2022-01-14 13:35:30|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|32601.63|0
1642167380000|2022-01-14 13:36:20|32598.52|32598.52|32598.52|32598.52|32598.52|32598.52|32598.52|32598.52|0
1642167440000|2022-01-14 13:37:20|32595.41|32595.41|32600.97|32600.97|32600.97|32600.97|32595.41|32595.41|0
1642167580000|2022-01-14 13:39:40|32606.53|32606.53|32606.53|32606.53|32606.53|32606.53|32606.53|32606.53|0
1642167590000|2022-01-14 13:39:50|32603.42|32603.42|32603.42|32603.42|32603.42|32603.42|32603.42|32603.42|0
1642167600000|2022-01-14 13:40:00|32608.98|32608.98|32612.09|32612.09|32633.88|32633.88|32608.98|32608.98|0
1642167620000|2022-01-14 13:40:20|32618.32|32618.32|32621.43|32621.43|32621.43|32621.43|32618.32|32618.32|0
1642167630000|2022-01-14 13:40:30|32618.32|32618.32|32618.32|32618.32|32618.32|32618.32|32618.32|32618.32|0
1642167660000|2022-01-14 13:41:00|32615.21|32615.21|32615.21|32615.21|32615.21|32615.21|32615.21|32615.21|0
1642167670000|2022-01-14 13:41:10|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|0
1642167700000|2022-01-14 13:41:40|32617.65|32617.65|32617.65|32617.65|32617.65|32617.65|32617.65|32617.65|0
1642167720000|2022-01-14 13:42:00|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|0
1642167750000|2022-01-14 13:42:30|32599.26|32599.26|32599.26|32599.26|32599.26|32599.26|32599.26|32599.26|0
1642167800000|2022-01-14 13:43:20|32593.04|32593.04|32593.04|32593.04|32593.04|32593.04|32593.04|32593.04|0
1642167820000|2022-01-14 13:43:40|32580.21|32580.21|32580.21|32580.21|32580.21|32580.21|32580.21|32580.21|0
1642167840000|2022-01-14 13:44:00|32586.44|32586.44|32586.44|32586.44|32586.44|32586.44|32586.44|32586.44|0
1642167920000|2022-01-14 13:45:20|32573.61|32573.61|32573.61|32573.61|32586.44|32586.44|32573.61|32573.61|0
1642167980000|2022-01-14 13:46:20|32582.94|32582.94|32582.94|32582.94|32582.94|32582.94|32582.94|32582.94|0
1642167990000|2022-01-14 13:46:30|32588.51|32588.51|32588.51|32588.51|32588.51|32588.51|32588.51|32588.51|0
1642168150000|2022-01-14 13:49:10|32577.38|32577.38|32566.26|32566.26|32577.38|32577.38|32566.26|32566.26|0
1642168270000|2022-01-14 13:51:10|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|0
1642168300000|2022-01-14 13:51:40|32545.8|32545.8|32542.69|32542.69|32545.8|32545.8|32542.69|32542.69|0
1642168400000|2022-01-14 13:53:20|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|0
1642168430000|2022-01-14 13:53:50|32548.25|32548.25|32553.81|32553.81|32553.81|32553.81|32548.25|32548.25|0
1642168440000|2022-01-14 13:54:00|32548.25|32548.25|32542.69|32542.69|32548.25|32548.25|32542.69|32542.69|0
1642168480000|2022-01-14 13:54:40|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|0
1642168500000|2022-01-14 13:55:00|32542.69|32542.69|32537.13|32537.13|32542.69|32542.69|32537.13|32537.13|0
1642168510000|2022-01-14 13:55:10|32531.57|32531.57|32531.57|32531.57|32531.57|32531.57|32526|32526|0
1642168540000|2022-01-14 13:55:40|32518.74|32518.74|32531.57|32531.57|32531.57|32531.57|32518.74|32518.74|0
1642168550000|2022-01-14 13:55:50|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|32537.13|0
1642168600000|2022-01-14 13:56:40|32534.01|32534.01|32534.01|32534.01|32534.01|32534.01|32534.01|32534.01|0
1642168610000|2022-01-14 13:56:50|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|0
1642168640000|2022-01-14 13:57:20|32533.35|32533.35|32533.35|32533.35|32533.35|32533.35|32533.35|32533.35|0
1642168700000|2022-01-14 13:58:20|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|0
1642168730000|2022-01-14 13:58:50|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|0
1642168770000|2022-01-14 13:59:30|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|32548.25|0
1642168810000|2022-01-14 14:00:10|32551.36|32551.36|32551.36|32551.36|32551.36|32551.36|32551.36|32551.36|0
1642168840000|2022-01-14 14:00:40|32545.8|32545.8|32540.24|32540.24|32545.8|32545.8|32540.24|32540.24|0
1642168870000|2022-01-14 14:01:10|32546.46|32546.46|32549.58|32549.58|32549.58|32549.58|32546.46|32546.46|0
1642168880000|2022-01-14 14:01:20|32540.24|32540.24|32526|32526|32540.24|32540.24|32522.89|32522.89|0
1642168890000|2022-01-14 14:01:30|32520.44|32520.44|32520.44|32520.44|32520.44|32520.44|32520.44|32520.44|0
1642168950000|2022-01-14 14:02:30|32517.33|32517.33|32517.33|32517.33|32517.33|32517.33|32517.33|32517.33|0
1642168960000|2022-01-14 14:02:40|32526.67|32526.67|32526.67|32526.67|32526.67|32526.67|32526.67|32526.67|0
1642169000000|2022-01-14 14:03:20|32521.11|32521.11|32469.79|32469.79|32521.11|32521.11|32469.79|32469.79|0
1642169010000|2022-01-14 14:03:30|32495.45|32495.45|32495.45|32495.45|32495.45|32495.45|32495.45|32495.45|0
1642169060000|2022-01-14 14:04:20|32501.01|32501.01|32506.57|32506.57|32506.57|32506.57|32501.01|32501.01|0
1642169070000|2022-01-14 14:04:30|32493.74|32493.74|32518.74|32518.74|32518.74|32518.74|32487.52|32487.52|0
1642169110000|2022-01-14 14:05:10|32493.08|32493.08|32493.08|32493.08|32493.08|32493.08|32493.08|32493.08|0
1642169120000|2022-01-14 14:05:20|32505.91|32505.91|32511.47|32511.47|32511.47|32511.47|32505.91|32505.91|0
1642169130000|2022-01-14 14:05:30|32498.64|32498.64|32511.47|32511.47|32511.47|32511.47|32498.64|32498.64|0
1642169140000|2022-01-14 14:05:40|32524.3|32524.3|32524.3|32524.3|32524.3|32524.3|32524.3|32524.3|0
1642169170000|2022-01-14 14:06:10|32529.86|32529.86|32529.86|32529.86|32529.86|32529.86|32529.86|32529.86|0
1642169210000|2022-01-14 14:06:50|32526.75|32526.75|32523.64|32523.64|32526.75|32526.75|32523.64|32523.64|0
1642169220000|2022-01-14 14:07:00|32534.76|32534.76|32534.76|32534.76|32534.76|32534.76|32534.76|32534.76|0
1642169230000|2022-01-14 14:07:10|32540.98|32540.98|32540.98|32540.98|32540.98|32540.98|32531.65|32531.65|0
1642169240000|2022-01-14 14:07:20|32528.15|32528.15|32528.15|32528.15|32528.15|32528.15|32528.15|32528.15|0
1642169300000|2022-01-14 14:08:20|32515.33|32515.33|32515.33|32515.33|32515.33|32515.33|32515.33|32515.33|0
1642169310000|2022-01-14 14:08:30|32502.88|32502.88|32487.31|32487.31|32502.88|32502.88|32487.31|32487.31|0
1642169320000|2022-01-14 14:08:40|32496.65|32496.65|32496.65|32496.65|32496.65|32496.65|32496.65|32496.65|0
1642169410000|2022-01-14 14:10:10|32487.31|32487.31|32471.75|32471.75|32487.31|32487.31|32471.75|32471.75|0
1642169420000|2022-01-14 14:10:20|32484.58|32484.58|32484.58|32484.58|32484.58|32484.58|32484.58|32484.58|0
1642169440000|2022-01-14 14:10:40|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|0
1642169510000|2022-01-14 14:11:50|32487.03|32487.03|32492.59|32492.59|32492.59|32492.59|32487.03|32487.03|0
1642169600000|2022-01-14 14:13:20|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|0
1642169620000|2022-01-14 14:13:40|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|0
1642169640000|2022-01-14 14:14:00|32524.84|32524.84|32527.95|32527.95|32527.95|32527.95|32524.84|32524.84|0
1642169720000|2022-01-14 14:15:20|32524.84|32524.84|32521.72|32521.72|32524.84|32524.84|32521.72|32521.72|0
1642169730000|2022-01-14 14:15:30|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|0
1642169740000|2022-01-14 14:15:40|32512.39|32512.39|32512.39|32512.39|32512.39|32512.39|32512.39|32512.39|0
1642169750000|2022-01-14 14:15:50|32509.27|32509.27|32506.16|32506.16|32509.27|32509.27|32506.16|32506.16|0
1642169770000|2022-01-14 14:16:10|32534.17|32534.17|32531.06|32531.06|32540.4|32540.4|32531.06|32531.06|0
1642169780000|2022-01-14 14:16:20|32543.51|32543.51|32563.31|32563.31|32563.31|32563.31|32543.51|32543.51|0
1642169790000|2022-01-14 14:16:30|32574.43|32574.43|32568.87|32568.87|32574.43|32574.43|32568.87|32568.87|0
1642169800000|2022-01-14 14:16:40|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|0
1642169810000|2022-01-14 14:16:50|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|0
1642169850000|2022-01-14 14:17:30|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|32562.64|0
1642169860000|2022-01-14 14:17:40|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|0
1642169870000|2022-01-14 14:17:50|32568.87|32568.87|32568.87|32568.87|32568.87|32568.87|32568.87|32568.87|0
1642169890000|2022-01-14 14:18:10|32563.31|32563.31|32563.31|32563.31|32563.31|32563.31|32563.31|32563.31|0
1642169900000|2022-01-14 14:18:20|32560.19|32560.19|32560.19|32560.19|32560.19|32560.19|32560.19|32560.19|0
1642170050000|2022-01-14 14:20:50|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|32565.76|0
1642170060000|2022-01-14 14:21:00|32571.32|32571.32|32571.32|32571.32|32571.32|32571.32|32571.32|32571.32|0
1642170080000|2022-01-14 14:21:20|32560.19|32560.19|32554.63|32554.63|32560.19|32560.19|32554.63|32554.63|0
1642170120000|2022-01-14 14:22:00|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|0
1642170130000|2022-01-14 14:22:10|32543.51|32543.51|32543.51|32543.51|32543.51|32543.51|32543.51|32543.51|0
1642170260000|2022-01-14 14:24:20|32554.63|32554.63|32567.46|32567.46|32567.46|32567.46|32554.63|32554.63|0
1642170300000|2022-01-14 14:25:00|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|0
1642170320000|2022-01-14 14:25:20|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|0
1642170340000|2022-01-14 14:25:40|32587.92|32587.92|32587.92|32587.92|32587.92|32587.92|32587.92|32587.92|0
1642170360000|2022-01-14 14:26:00|32582.36|32582.36|32582.36|32582.36|32582.36|32582.36|32582.36|32582.36|0
1642170380000|2022-01-14 14:26:20|32576.8|32576.8|32576.8|32576.8|32576.8|32576.8|32576.8|32576.8|0
1642170390000|2022-01-14 14:26:30|32571.24|32571.24|32571.24|32571.24|32571.24|32571.24|32571.24|32571.24|0
1642170450000|2022-01-14 14:27:30|32565.68|32565.68|32578.51|32578.51|32578.51|32578.51|32565.68|32565.68|0
1642170470000|2022-01-14 14:27:50|32567.38|32567.38|32567.38|32567.38|32567.38|32567.38|32567.38|32567.38|0
1642170560000|2022-01-14 14:29:20|32561.82|32561.82|32561.82|32561.82|32561.82|32561.82|32561.82|32561.82|0
1642170600000|2022-01-14 14:30:00|32572.94|32572.94|32588.88|32588.88|32588.88|32588.88|32572.94|32572.94|0
1642170610000|2022-01-14 14:30:10|32595.11|32595.11|32595.11|32595.11|32595.11|32595.11|32595.11|32595.11|0
1642170620000|2022-01-14 14:30:20|32598.22|32598.22|32595.11|32595.11|32601.33|32601.33|32595.11|32595.11|0
1642170640000|2022-01-14 14:30:40|32598.22|32598.22|32592|32592|32598.22|32598.22|32592|32592|0
1642170650000|2022-01-14 14:30:50|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|0
1642170690000|2022-01-14 14:31:30|32603.78|32603.78|32603.78|32603.78|32603.78|32603.78|32603.78|32603.78|0
1642170730000|2022-01-14 14:32:10|32609.34|32609.34|32609.34|32609.34|32609.34|32609.34|32609.34|32609.34|0
1642170750000|2022-01-14 14:32:30|32606.23|32606.23|32606.23|32606.23|32606.23|32606.23|32606.23|32606.23|0
1642170800000|2022-01-14 14:33:20|32603.12|32603.12|32603.12|32603.12|32603.12|32603.12|32603.12|32603.12|0
1642170810000|2022-01-14 14:33:30|32600.01|32600.01|32591.33|32591.33|32600.01|32600.01|32591.33|32591.33|0
1642170820000|2022-01-14 14:33:40|32588.22|32588.22|32588.22|32588.22|32588.22|32588.22|32588.22|32588.22|0
1642170850000|2022-01-14 14:34:10|32582.66|32582.66|32582.66|32582.66|32582.66|32582.66|32582.66|32582.66|0
1642170860000|2022-01-14 14:34:20|32571.54|32571.54|32565.98|32565.98|32571.54|32571.54|32565.98|32565.98|0
1642170870000|2022-01-14 14:34:30|32559.75|32559.75|32559.75|32559.75|32559.75|32559.75|32559.75|32559.75|0
1642170880000|2022-01-14 14:34:40|32548.63|32548.63|32534.39|32534.39|32548.63|32548.63|32534.39|32534.39|0
1642170920000|2022-01-14 14:35:20|32545.52|32545.52|32551.08|32551.08|32551.08|32551.08|32545.52|32545.52|0
1642170940000|2022-01-14 14:35:40|32554.19|32554.19|32531.65|32531.65|32557.3|32557.3|32531.65|32531.65|0
1642170950000|2022-01-14 14:35:50|32544.47|32544.47|32561.16|32561.16|32561.16|32561.16|32544.47|32544.47|0
1642171070000|2022-01-14 14:37:50|32572.28|32572.28|32577.84|32577.84|32577.84|32577.84|32572.28|32572.28|0
1642171080000|2022-01-14 14:38:00|32590.67|32590.67|32590.67|32590.67|32590.67|32590.67|32590.67|32590.67|0
1642171090000|2022-01-14 14:38:10|32601.79|32601.79|32601.79|32601.79|32601.79|32601.79|32601.79|32601.79|0
1642171110000|2022-01-14 14:38:30|32607.35|32607.35|32616.03|32616.03|32616.03|32616.03|32607.35|32607.35|0
1642171120000|2022-01-14 14:38:40|32619.14|32619.14|32619.14|32619.14|32619.14|32619.14|32619.14|32619.14|0
1642171170000|2022-01-14 14:39:30|32616.03|32616.03|32609.8|32609.8|32616.03|32616.03|32609.8|32609.8|0
1642171180000|2022-01-14 14:39:40|32604.24|32604.24|32604.24|32604.24|32604.24|32604.24|32604.24|32604.24|0
1642171230000|2022-01-14 14:40:30|32609.8|32609.8|32604.24|32604.24|32609.8|32609.8|32604.24|32604.24|0
1642171240000|2022-01-14 14:40:40|32615.36|32615.36|32615.36|32615.36|32615.36|32615.36|32615.36|32615.36|0
1642171260000|2022-01-14 14:41:00|32632.05|32632.05|32632.05|32632.05|32632.05|32632.05|32632.05|32632.05|0
1642171270000|2022-01-14 14:41:10|32615.36|32615.36|32604.24|32604.24|32615.36|32615.36|32604.24|32604.24|0
1642171280000|2022-01-14 14:41:20|32598.68|32598.68|32598.68|32598.68|32598.68|32598.68|32598.68|32598.68|0
1642171310000|2022-01-14 14:41:50|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|0
1642171340000|2022-01-14 14:42:20|32587.56|32587.56|32587.56|32587.56|32587.56|32587.56|32587.56|32587.56|0
1642171440000|2022-01-14 14:44:00|32593.12|32593.12|32582|32582|32593.12|32593.12|32582|32582|0
1642171450000|2022-01-14 14:44:10|32593.12|32593.12|32587.56|32587.56|32593.12|32593.12|32587.56|32587.56|0
1642171460000|2022-01-14 14:44:20|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|32593.12|0
1642171490000|2022-01-14 14:44:50|32604.24|32604.24|32598.68|32598.68|32604.24|32604.24|32598.68|32598.68|0
1642171540000|2022-01-14 14:45:40|32604.9|32604.9|32604.9|32604.9|32604.9|32604.9|32601.79|32601.79|0
1642171560000|2022-01-14 14:46:00|32601.79|32601.79|32608.02|32608.02|32608.02|32608.02|32601.79|32601.79|0
1642171590000|2022-01-14 14:46:30|32624.7|32624.7|32624.7|32624.7|32624.7|32624.7|32624.7|32624.7|0
1642171620000|2022-01-14 14:47:00|32611.87|32611.87|32623|32623|32623|32623|32611.87|32611.87|0
1642171660000|2022-01-14 14:47:40|32617.43|32617.43|32617.43|32617.43|32617.43|32617.43|32617.43|32617.43|0
1642171670000|2022-01-14 14:47:50|32611.87|32611.87|32608.76|32608.76|32611.87|32611.87|32608.76|32608.76|0
1642171690000|2022-01-14 14:48:10|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|0
1642171740000|2022-01-14 14:49:00|32600.09|32600.09|32600.09|32600.09|32600.09|32600.09|32600.09|32600.09|0
1642171760000|2022-01-14 14:49:20|32605.65|32605.65|32600.09|32600.09|32605.65|32605.65|32600.09|32600.09|0
1642171790000|2022-01-14 14:49:50|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|32605.65|0
1642171800000|2022-01-14 14:50:00|32600.09|32600.09|32603.2|32603.2|32603.2|32603.2|32600.09|32600.09|0
1642171810000|2022-01-14 14:50:10|32590.37|32590.37|32573.69|32573.69|32590.37|32590.37|32573.69|32573.69|0
1642171820000|2022-01-14 14:50:20|32570.57|32570.57|32567.46|32567.46|32570.57|32570.57|32567.46|32567.46|0
1642171830000|2022-01-14 14:50:30|32561.9|32561.9|32556.34|32556.34|32561.9|32561.9|32556.34|32556.34|0
1642171850000|2022-01-14 14:50:50|32561.9|32561.9|32561.9|32561.9|32561.9|32561.9|32561.9|32561.9|0
1642171870000|2022-01-14 14:51:10|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|0
1642171890000|2022-01-14 14:51:30|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|32573.02|0
1642171900000|2022-01-14 14:51:40|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|0
1642171910000|2022-01-14 14:51:50|32581.7|32581.7|32581.7|32581.7|32581.7|32581.7|32581.7|32581.7|0
1642171930000|2022-01-14 14:52:10|32565.01|32565.01|32565.01|32565.01|32565.01|32565.01|32565.01|32565.01|0
1642171940000|2022-01-14 14:52:20|32570.57|32570.57|32570.57|32570.57|32570.57|32570.57|32570.57|32570.57|0
1642172000000|2022-01-14 14:53:20|32587.26|32587.26|32587.26|32587.26|32587.26|32587.26|32587.26|32587.26|0
1642172010000|2022-01-14 14:53:30|32590.37|32590.37|32590.37|32590.37|32590.37|32590.37|32590.37|32590.37|0
1642172030000|2022-01-14 14:53:50|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|0
1642172080000|2022-01-14 14:54:40|32591.03|32591.03|32591.03|32591.03|32591.03|32591.03|32591.03|32591.03|0
1642172090000|2022-01-14 14:54:50|32594.15|32594.15|32594.15|32594.15|32597.26|32597.26|32594.15|32594.15|0
1642172100000|2022-01-14 14:55:00|32599.71|32599.71|32599.71|32599.71|32599.71|32599.71|32599.71|32599.71|0
1642172130000|2022-01-14 14:55:30|32605.27|32605.27|32605.27|32605.27|32605.27|32605.27|32605.27|32605.27|0
1642172180000|2022-01-14 14:56:20|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|0
1642172210000|2022-01-14 14:56:50|32592.44|32592.44|32598|32598|32598|32598|32592.44|32592.44|0
1642172250000|2022-01-14 14:57:30|32623.66|32623.66|32623.66|32623.66|32623.66|32623.66|32623.66|32623.66|0
1642172280000|2022-01-14 14:58:00|32634.78|32634.78|32634.78|32634.78|32634.78|32634.78|32634.78|32634.78|0
1642172320000|2022-01-14 14:58:40|32647.61|32647.61|32647.61|32647.61|32647.61|32647.61|32647.61|32647.61|0
1642172340000|2022-01-14 14:59:00|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|0
1642172360000|2022-01-14 14:59:20|32661.84|32661.84|32661.84|32661.84|32661.84|32661.84|32661.84|32661.84|0
1642172390000|2022-01-14 14:59:50|32656.28|32656.28|32656.28|32656.28|32656.28|32656.28|32656.28|32656.28|0
1642172410000|2022-01-14 15:00:10|32650.72|32650.72|32645.16|32645.16|32650.72|32650.72|32645.16|32645.16|0
1642172420000|2022-01-14 15:00:20|32635.82|32635.82|32638.94|32638.94|32645.16|32645.16|32635.82|32635.82|0
1642172430000|2022-01-14 15:00:30|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|0
1642172440000|2022-01-14 15:00:40|32653.17|32653.17|32653.17|32653.17|32653.17|32653.17|32653.17|32653.17|0
1642172480000|2022-01-14 15:01:20|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|0
1642172510000|2022-01-14 15:01:50|32644.5|32644.5|32644.5|32644.5|32644.5|32644.5|32644.5|32644.5|0
1642172520000|2022-01-14 15:02:00|32618.84|32618.84|32618.84|32618.84|32618.84|32618.84|32618.84|32618.84|0
1642172540000|2022-01-14 15:02:20|32613.28|32613.28|32613.28|32613.28|32613.28|32613.28|32613.28|32613.28|0
1642172560000|2022-01-14 15:02:40|32618.84|32618.84|32628.56|32628.56|32631.67|32631.67|32618.84|32618.84|0
1642172580000|2022-01-14 15:03:00|32625.44|32625.44|32619.88|32619.88|32625.44|32625.44|32619.88|32619.88|0
1642172610000|2022-01-14 15:03:30|32614.32|32614.32|32627.15|32627.15|32627.15|32627.15|32614.32|32614.32|0
1642172620000|2022-01-14 15:03:40|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|0
1642172630000|2022-01-14 15:03:50|32608.76|32608.76|32608.76|32608.76|32608.76|32608.76|32608.76|32608.76|0
1642172650000|2022-01-14 15:04:10|32614.32|32614.32|32608.76|32608.76|32614.32|32614.32|32608.76|32608.76|0
1642172670000|2022-01-14 15:04:30|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|0
1642172680000|2022-01-14 15:04:40|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1642172690000|2022-01-14 15:04:50|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|0
1642172730000|2022-01-14 15:05:30|32619.88|32619.88|32625.44|32625.44|32625.44|32625.44|32614.32|32614.32|0
1642172740000|2022-01-14 15:05:40|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|0
1642172810000|2022-01-14 15:06:50|32614.32|32614.32|32608.76|32608.76|32614.32|32614.32|32608.76|32608.76|0
1642172830000|2022-01-14 15:07:10|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|32614.32|0
1642172850000|2022-01-14 15:07:30|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|32619.88|0
1642172870000|2022-01-14 15:07:50|32614.32|32614.32|32608.76|32608.76|32614.32|32614.32|32608.76|32608.76|0
1642172910000|2022-01-14 15:08:30|32603.2|32603.2|32603.2|32603.2|32603.2|32603.2|32603.2|32603.2|0
1642172940000|2022-01-14 15:09:00|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|0
1642173050000|2022-01-14 15:10:50|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|0
1642173060000|2022-01-14 15:11:00|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|0
1642173150000|2022-01-14 15:12:30|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|0
1642173160000|2022-01-14 15:12:40|32577.84|32577.84|32577.84|32577.84|32577.84|32577.84|32577.84|32577.84|0
1642173190000|2022-01-14 15:13:10|32588.96|32588.96|32592.08|32592.08|32592.08|32592.08|32588.96|32588.96|0
1642173240000|2022-01-14 15:14:00|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|32597.64|0
1642173260000|2022-01-14 15:14:20|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|32592.08|0
1642173280000|2022-01-14 15:14:40|32580.95|32580.95|32569.83|32569.83|32580.95|32580.95|32569.83|32569.83|0
1642173310000|2022-01-14 15:15:10|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|0
1642173360000|2022-01-14 15:16:00|32575.39|32575.39|32575.39|32575.39|32575.39|32575.39|32569.83|32569.83|0
1642173370000|2022-01-14 15:16:10|32569.83|32569.83|32569.83|32569.83|32569.83|32569.83|32569.83|32569.83|0
1642173440000|2022-01-14 15:17:20|32557|32557|32557|32557|32557|32557|32557|32557|0
1642173450000|2022-01-14 15:17:30|32545.88|32545.88|32537.21|32537.21|32545.88|32545.88|32537.21|32537.21|0
1642173470000|2022-01-14 15:17:50|32542.77|32542.77|32542.77|32542.77|32542.77|32542.77|32542.77|32542.77|0
1642173480000|2022-01-14 15:18:00|32548.33|32548.33|32548.33|32548.33|32548.33|32548.33|32548.33|32548.33|0
1642173510000|2022-01-14 15:18:30|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|0
1642173540000|2022-01-14 15:19:00|32559.45|32559.45|32570.57|32570.57|32570.57|32570.57|32559.45|32559.45|0
1642173570000|2022-01-14 15:19:30|32583.4|32583.4|32600.09|32600.09|32600.09|32600.09|32583.4|32583.4|0
1642173590000|2022-01-14 15:19:50|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|0
1642173620000|2022-01-14 15:20:20|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|32588.96|0
1642173630000|2022-01-14 15:20:30|32576.14|32576.14|32588.96|32588.96|32588.96|32588.96|32576.14|32576.14|0
1642173650000|2022-01-14 15:20:50|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|32583.4|0
1642173670000|2022-01-14 15:21:10|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|0
1642173680000|2022-01-14 15:21:20|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|0
1642173740000|2022-01-14 15:22:20|32579.25|32579.25|32579.25|32579.25|32579.25|32579.25|32579.25|32579.25|0
1642173780000|2022-01-14 15:23:00|32576.14|32576.14|32570.57|32570.57|32576.14|32576.14|32570.57|32570.57|0
1642173790000|2022-01-14 15:23:10|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|32573.69|0
1642173840000|2022-01-14 15:24:00|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|32586.52|0
1642173890000|2022-01-14 15:24:50|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|32580.95|0
1642173940000|2022-01-14 15:25:40|32568.13|32568.13|32568.13|32568.13|32568.13|32568.13|32568.13|32568.13|0
1642173950000|2022-01-14 15:25:50|32562.56|32562.56|32562.56|32562.56|32562.56|32562.56|32562.56|32562.56|0
1642173980000|2022-01-14 15:26:20|32557|32557|32557|32557|32557|32557|32557|32557|0
1642173990000|2022-01-14 15:26:30|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|32553.89|0
1642174020000|2022-01-14 15:27:00|32559.45|32559.45|32559.45|32559.45|32559.45|32559.45|32559.45|32559.45|0
1642174080000|2022-01-14 15:28:00|32556.34|32556.34|32545.22|32545.22|32556.34|32556.34|32545.22|32545.22|0
1642174100000|2022-01-14 15:28:20|32539.66|32539.66|32539.66|32539.66|32539.66|32539.66|32539.66|32539.66|0
1642174140000|2022-01-14 15:29:00|32533.43|32533.43|32533.43|32533.43|32533.43|32533.43|32533.43|32533.43|0
1642174210000|2022-01-14 15:30:10|32527.87|32527.87|32527.87|32527.87|32527.87|32527.87|32527.87|32527.87|0
1642174240000|2022-01-14 15:30:40|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|0
1642174390000|2022-01-14 15:33:10|32528.25|32528.25|32528.25|32528.25|32528.25|32528.25|32528.25|32528.25|0
1642174400000|2022-01-14 15:33:20|32522.69|32522.69|32522.69|32522.69|32522.69|32522.69|32522.69|32522.69|0
1642174440000|2022-01-14 15:34:00|32509.86|32509.86|32517.13|32517.13|32522.69|32522.69|32509.86|32509.86|0
1642174450000|2022-01-14 15:34:10|32511.56|32511.56|32511.56|32511.56|32511.56|32511.56|32511.56|32511.56|0
1642174480000|2022-01-14 15:34:40|32498.74|32498.74|32498.74|32498.74|32498.74|32498.74|32498.74|32498.74|0
1642174510000|2022-01-14 15:35:10|32493.17|32493.17|32493.17|32493.17|32493.17|32493.17|32493.17|32493.17|0
1642174520000|2022-01-14 15:35:20|32487.61|32487.61|32487.61|32487.61|32487.61|32487.61|32487.61|32487.61|0
1642174530000|2022-01-14 15:35:30|32482.05|32482.05|32482.05|32482.05|32482.05|32482.05|32482.05|32482.05|0
1642174540000|2022-01-14 15:35:40|32476.49|32476.49|32476.49|32476.49|32476.49|32476.49|32476.49|32476.49|0
1642174560000|2022-01-14 15:36:00|32470.93|32470.93|32463.66|32463.66|32470.93|32470.93|32463.66|32463.66|0
1642174580000|2022-01-14 15:36:20|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|0
1642174620000|2022-01-14 15:37:00|32463.66|32463.66|32463.66|32463.66|32463.66|32463.66|32463.66|32463.66|0
1642174650000|2022-01-14 15:37:30|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|32458.1|0
1642174670000|2022-01-14 15:37:50|32452.54|32452.54|32452.54|32452.54|32452.54|32452.54|32452.54|32452.54|0
1642174700000|2022-01-14 15:38:20|32439.71|32439.71|32439.71|32439.71|32439.71|32439.71|32433.49|32433.49|0
1642174720000|2022-01-14 15:38:40|32450.83|32450.83|32450.83|32450.83|32450.83|32450.83|32450.83|32450.83|0
1642174730000|2022-01-14 15:38:50|32445.27|32445.27|32445.27|32445.27|32445.27|32445.27|32445.27|32445.27|0
1642174820000|2022-01-14 15:40:20|32439.71|32439.71|32439.71|32439.71|32439.71|32439.71|32439.71|32439.71|0
1642174830000|2022-01-14 15:40:30|32434.15|32434.15|32434.15|32434.15|32434.15|32434.15|32434.15|32434.15|0
1642174840000|2022-01-14 15:40:40|32421.32|32421.32|32421.32|32421.32|32421.32|32421.32|32421.32|32421.32|0
1642174910000|2022-01-14 15:41:50|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|0
1642174930000|2022-01-14 15:42:10|32432.44|32432.44|32432.44|32432.44|32432.44|32432.44|32432.44|32432.44|0
1642175000000|2022-01-14 15:43:20|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|32426.88|0
1642175060000|2022-01-14 15:44:20|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|0
1642175090000|2022-01-14 15:44:50|32429.33|32429.33|32429.33|32429.33|32429.33|32429.33|32429.33|32429.33|0
1642175100000|2022-01-14 15:45:00|32440.45|32440.45|32440.45|32440.45|32440.45|32440.45|32440.45|32440.45|0
1642175120000|2022-01-14 15:45:20|32429.33|32429.33|32423.77|32423.77|32429.33|32429.33|32423.77|32423.77|0
1642175170000|2022-01-14 15:46:10|32420.66|32420.66|32417.55|32417.55|32420.66|32420.66|32417.55|32417.55|0
1642175200000|2022-01-14 15:46:40|32443.2|32443.2|32443.2|32443.2|32443.2|32443.2|32443.2|32443.2|0
1642175310000|2022-01-14 15:48:30|32448.76|32448.76|32448.76|32448.76|32448.76|32448.76|32448.76|32448.76|0
1642175390000|2022-01-14 15:49:50|32454.99|32454.99|32463.66|32463.66|32463.66|32463.66|32454.99|32454.99|0
1642175440000|2022-01-14 15:50:40|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|0
1642175450000|2022-01-14 15:50:50|32477.9|32477.9|32481.01|32481.01|32481.01|32481.01|32477.9|32477.9|0
1642175460000|2022-01-14 15:51:00|32469.89|32469.89|32469.89|32469.89|32469.89|32469.89|32469.89|32469.89|0
1642175480000|2022-01-14 15:51:20|32475.45|32475.45|32475.45|32475.45|32475.45|32475.45|32475.45|32475.45|0
1642175490000|2022-01-14 15:51:30|32478.56|32478.56|32481.67|32481.67|32481.67|32481.67|32478.56|32478.56|0
1642175520000|2022-01-14 15:52:00|32476.11|32476.11|32476.11|32476.11|32476.11|32476.11|32476.11|32476.11|0
1642175560000|2022-01-14 15:52:40|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|0
1642175580000|2022-01-14 15:53:00|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|0
1642175590000|2022-01-14 15:53:10|32450.46|32450.46|32450.46|32450.46|32450.46|32450.46|32450.46|32450.46|0
1642175630000|2022-01-14 15:53:50|32461.58|32461.58|32467.8|32467.8|32467.8|32467.8|32461.58|32461.58|0
1642175680000|2022-01-14 15:54:40|32462.24|32462.24|32462.24|32462.24|32462.24|32462.24|32462.24|32462.24|0
1642175700000|2022-01-14 15:55:00|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|0
1642175720000|2022-01-14 15:55:20|32451.12|32451.12|32438.29|32438.29|32451.12|32451.12|32438.29|32438.29|0
1642175750000|2022-01-14 15:55:50|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|0
1642175840000|2022-01-14 15:57:20|32440.74|32440.74|32440.74|32440.74|32440.74|32440.74|32440.74|32440.74|0
1642175850000|2022-01-14 15:57:30|32446.3|32446.3|32446.3|32446.3|32446.3|32446.3|32446.3|32446.3|0
1642175860000|2022-01-14 15:57:40|32440.74|32440.74|32435.18|32435.18|32440.74|32440.74|32435.18|32435.18|0
1642175890000|2022-01-14 15:58:10|32440.74|32440.74|32437.63|32437.63|32440.74|32440.74|32437.63|32437.63|0
1642175900000|2022-01-14 15:58:20|32434.51|32434.51|32434.51|32434.51|32434.51|32434.51|32434.51|32434.51|0
1642175940000|2022-01-14 15:59:00|32443.85|32443.85|32437.63|32437.63|32443.85|32443.85|32437.63|32437.63|0
1642175980000|2022-01-14 15:59:40|32424.8|32424.8|32424.8|32424.8|32424.8|32424.8|32424.8|32424.8|0
1642175990000|2022-01-14 15:59:50|32419.24|32419.24|32419.24|32419.24|32419.24|32419.24|32419.24|32419.24|0
1642176020000|2022-01-14 16:00:20|32432.07|32432.07|32432.07|32432.07|32432.07|32432.07|32432.07|32432.07|0
1642176050000|2022-01-14 16:00:50|32437.63|32437.63|32437.63|32437.63|32437.63|32437.63|32437.63|32437.63|0
1642176070000|2022-01-14 16:01:10|32443.85|32443.85|32449.41|32449.41|32449.41|32449.41|32443.85|32443.85|0
1642176090000|2022-01-14 16:01:30|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|32443.85|0
1642176120000|2022-01-14 16:02:00|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|32456.68|0
1642176140000|2022-01-14 16:02:20|32469.51|32469.51|32469.51|32469.51|32469.51|32469.51|32463.95|32463.95|0
1642176160000|2022-01-14 16:02:40|32463.95|32463.95|32463.95|32463.95|32463.95|32463.95|32463.95|32463.95|0
1642176190000|2022-01-14 16:03:10|32458.39|32458.39|32452.82|32452.82|32458.39|32458.39|32452.82|32452.82|0
1642176200000|2022-01-14 16:03:20|32441.7|32441.7|32441.7|32441.7|32441.7|32441.7|32441.7|32441.7|0
1642176270000|2022-01-14 16:04:30|32447.26|32447.26|32447.26|32447.26|32447.26|32447.26|32447.26|32447.26|0
1642176280000|2022-01-14 16:04:40|32460.09|32460.09|32465.65|32465.65|32465.65|32465.65|32460.09|32460.09|0
1642176340000|2022-01-14 16:05:40|32478.48|32478.48|32478.48|32478.48|32478.48|32478.48|32478.48|32478.48|0
1642176350000|2022-01-14 16:05:50|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|0
1642176360000|2022-01-14 16:06:00|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|0
1642176370000|2022-01-14 16:06:10|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|32484.04|0
1642176430000|2022-01-14 16:07:10|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|0
1642176510000|2022-01-14 16:08:30|32509.7|32509.7|32509.7|32509.7|32509.7|32509.7|32509.7|32509.7|0
1642176570000|2022-01-14 16:09:30|32515.26|32515.26|32520.82|32520.82|32520.82|32520.82|32515.26|32515.26|0
1642176590000|2022-01-14 16:09:50|32515.26|32515.26|32533.65|32533.65|32533.65|32533.65|32515.26|32515.26|0
1642176600000|2022-01-14 16:10:00|32528.09|32528.09|32531.2|32531.2|32531.2|32531.2|32528.09|32528.09|0
1642176610000|2022-01-14 16:10:10|32525.64|32525.64|32522.53|32522.53|32525.64|32525.64|32522.53|32522.53|0
1642176630000|2022-01-14 16:10:30|32535.36|32535.36|32548.18|32548.18|32548.18|32548.18|32535.36|32535.36|0
1642176660000|2022-01-14 16:11:00|32554.41|32554.41|32554.41|32554.41|32554.41|32554.41|32554.41|32554.41|0
1642176670000|2022-01-14 16:11:10|32548.85|32548.85|32551.96|32551.96|32551.96|32551.96|32548.85|32548.85|0
1642176680000|2022-01-14 16:11:20|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|0
1642176750000|2022-01-14 16:12:30|32549.51|32549.51|32555.07|32555.07|32555.07|32555.07|32549.51|32549.51|0
1642176780000|2022-01-14 16:13:00|32542.25|32542.25|32542.25|32542.25|32542.25|32542.25|32542.25|32542.25|0
1642176810000|2022-01-14 16:13:30|32547.81|32547.81|32563.75|32563.75|32563.75|32563.75|32547.81|32547.81|0
1642176820000|2022-01-14 16:13:40|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|0
1642176830000|2022-01-14 16:13:50|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|32555.07|0
1642176850000|2022-01-14 16:14:10|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|32558.19|0
1642176870000|2022-01-14 16:14:30|32552.62|32552.62|32526.97|32526.97|32552.62|32552.62|32526.97|32526.97|0
1642176880000|2022-01-14 16:14:40|32523.86|32523.86|32523.86|32523.86|32523.86|32523.86|32523.86|32523.86|0
1642176900000|2022-01-14 16:15:00|32530.08|32530.08|32526.97|32526.97|32530.08|32530.08|32526.97|32526.97|0
1642176910000|2022-01-14 16:15:10|32530.08|32530.08|32517.25|32517.25|32530.08|32530.08|32514.14|32514.14|0
1642176920000|2022-01-14 16:15:20|32530.08|32530.08|32517.63|32517.63|32530.08|32530.08|32517.63|32517.63|0
1642176930000|2022-01-14 16:15:30|32512.07|32512.07|32512.07|32512.07|32512.07|32512.07|32512.07|32512.07|0
1642176950000|2022-01-14 16:15:50|32506.51|32506.51|32506.51|32506.51|32506.51|32506.51|32506.51|32506.51|0
1642176970000|2022-01-14 16:16:10|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|0
1642176980000|2022-01-14 16:16:20|32497.83|32497.83|32503.4|32503.4|32503.4|32503.4|32497.83|32497.83|0
1642177030000|2022-01-14 16:17:10|32497.83|32497.83|32497.83|32497.83|32497.83|32497.83|32497.83|32497.83|0
1642177080000|2022-01-14 16:18:00|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|32503.4|0
1642177100000|2022-01-14 16:18:20|32508.96|32508.96|32508.96|32508.96|32508.96|32508.96|32508.96|32508.96|0
1642177110000|2022-01-14 16:18:30|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|0
1642177120000|2022-01-14 16:18:40|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|0
1642177150000|2022-01-14 16:19:10|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|0
1642177170000|2022-01-14 16:19:30|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|32501.69|0
1642177200000|2022-01-14 16:20:00|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|0
1642177210000|2022-01-14 16:20:10|32499.24|32499.24|32499.24|32499.24|32499.24|32499.24|32499.24|32499.24|0
1642177220000|2022-01-14 16:20:20|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|32496.13|0
1642177230000|2022-01-14 16:20:30|32508.96|32508.96|32510.66|32510.66|32521.79|32521.79|32508.96|32508.96|0
1642177260000|2022-01-14 16:21:00|32520|32520|32520|32520|32520|32520|32520|32520|0
1642177270000|2022-01-14 16:21:10|32523.11|32523.11|32523.11|32523.11|32523.11|32523.11|32523.11|32523.11|0
1642177280000|2022-01-14 16:21:20|32497.46|32497.46|32497.46|32497.46|32497.46|32497.46|32497.46|32497.46|0
1642177310000|2022-01-14 16:21:50|32491.89|32491.89|32491.89|32491.89|32491.89|32491.89|32491.89|32491.89|0
1642177330000|2022-01-14 16:22:10|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|0
1642177380000|2022-01-14 16:23:00|32501.23|32501.23|32532.45|32532.45|32532.45|32532.45|32501.23|32501.23|0
1642177430000|2022-01-14 16:23:50|32519.62|32519.62|32532.45|32532.45|32532.45|32532.45|32519.62|32519.62|0
1642177450000|2022-01-14 16:24:10|32529.34|32529.34|32526.22|32526.22|32529.34|32529.34|32526.22|32526.22|0
1642177460000|2022-01-14 16:24:20|32531.79|32531.79|32537.35|32537.35|32537.35|32537.35|32531.79|32531.79|0
1642177500000|2022-01-14 16:25:00|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|0
1642177520000|2022-01-14 16:25:20|32518.96|32518.96|32518.96|32518.96|32518.96|32518.96|32518.96|32518.96|0
1642177560000|2022-01-14 16:26:00|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|32531.79|0
1642177580000|2022-01-14 16:26:20|32537.35|32537.35|32517.25|32517.25|32537.35|32537.35|32511.69|32511.69|0
1642177600000|2022-01-14 16:26:40|32530.08|32530.08|32530.08|32530.08|32530.08|32530.08|32530.08|32530.08|0
1642177610000|2022-01-14 16:26:50|32535.64|32535.64|32535.64|32535.64|32535.64|32535.64|32535.64|32535.64|0
1642177660000|2022-01-14 16:27:40|32522.81|32522.81|32535.64|32535.64|32535.64|32535.64|32522.81|32522.81|0
1642177670000|2022-01-14 16:27:50|32538.75|32538.75|32538.75|32538.75|32538.75|32538.75|32538.75|32538.75|0
1642177740000|2022-01-14 16:29:00|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|0
1642177770000|2022-01-14 16:29:30|32527.63|32527.63|32527.63|32527.63|32527.63|32527.63|32527.63|32527.63|0
1642177780000|2022-01-14 16:29:40|32521.41|32521.41|32521.41|32521.41|32521.41|32521.41|32521.41|32521.41|0
1642177790000|2022-01-14 16:29:50|32526.97|32526.97|32551.58|32551.58|32551.58|32551.58|32526.97|32526.97|0
1642407300000|2022-01-17 08:15:00|32276.2|32276.2|32276.2|32276.2|32276.2|32276.2|32276.2|32276.2|0
1642407320000|2022-01-17 08:15:20|32304|32304|32304|32304|32304|32304|32304|32304|0
1642407360000|2022-01-17 08:16:00|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|0
1642407400000|2022-01-17 08:16:40|32354.05|32354.05|32354.05|32354.05|32354.05|32354.05|32354.05|32354.05|0
1642407430000|2022-01-17 08:17:10|32348.49|32348.49|32348.49|32348.49|32348.49|32348.49|32348.49|32348.49|0
1642407440000|2022-01-17 08:17:20|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|0
1642407450000|2022-01-17 08:17:30|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|32326.25|0
1642407480000|2022-01-17 08:18:00|32342.93|32342.93|32342.93|32342.93|32342.93|32342.93|32342.93|32342.93|0
1642407540000|2022-01-17 08:19:00|32370.74|32370.74|32370.74|32370.74|32370.74|32370.74|32370.74|32370.74|0
1642407560000|2022-01-17 08:19:20|32373.85|32373.85|32373.85|32373.85|32373.85|32373.85|32373.85|32373.85|0
1642407600000|2022-01-17 08:20:00|32412.33|32412.33|32487.6|32487.6|32487.6|32487.6|32412.33|32412.33|0
1642407610000|2022-01-17 08:20:10|32500.43|32500.43|32487.6|32487.6|32500.43|32500.43|32487.6|32487.6|0
1642407650000|2022-01-17 08:20:50|32482.04|32482.04|32482.04|32482.04|32482.04|32482.04|32482.04|32482.04|0
1642407660000|2022-01-17 08:21:00|32485.15|32485.15|32488.26|32488.26|32488.26|32488.26|32485.15|32485.15|0
1642407690000|2022-01-17 08:21:30|32499.39|32499.39|32499.39|32499.39|32499.39|32499.39|32499.39|32499.39|0
1642407700000|2022-01-17 08:21:40|32512.21|32512.21|32512.21|32512.21|32512.21|32512.21|32512.21|32512.21|0
1642407710000|2022-01-17 08:21:50|32501.09|32501.09|32489.97|32489.97|32501.09|32501.09|32489.97|32489.97|0
1642407730000|2022-01-17 08:22:10|32451.48|32451.48|32451.48|32451.48|32451.48|32451.48|32451.48|32451.48|0
1642407770000|2022-01-17 08:22:50|32457.04|32457.04|32468.17|32468.17|32468.17|32468.17|32457.04|32457.04|0
1642407790000|2022-01-17 08:23:10|32473.73|32473.73|32483.07|32483.07|32489.29|32489.29|32473.73|32473.73|0
1642407800000|2022-01-17 08:23:20|32466.38|32466.38|32472.61|32472.61|32472.61|32472.61|32466.38|32466.38|0
1642407820000|2022-01-17 08:23:40|32478.17|32478.17|32478.17|32478.17|32478.17|32478.17|32478.17|32478.17|0
1642407850000|2022-01-17 08:24:10|32483.73|32483.73|32485.51|32485.51|32507.3|32507.3|32483.73|32483.73|0
1642407860000|2022-01-17 08:24:20|32491.08|32491.08|32484.85|32484.85|32491.08|32491.08|32484.85|32484.85|0
1642407880000|2022-01-17 08:24:40|32462.61|32462.61|32457.04|32457.04|32462.61|32462.61|32457.04|32457.04|0
1642407890000|2022-01-17 08:24:50|32445.92|32445.92|32445.92|32445.92|32445.92|32445.92|32445.92|32445.92|0
1642407900000|2022-01-17 08:25:00|32471.58|32471.58|32509.69|32509.69|32509.69|32509.69|32471.58|32471.58|0
1642407910000|2022-01-17 08:25:10|32520.81|32520.81|32520.81|32520.81|32520.81|32520.81|32520.81|32520.81|0
1642407920000|2022-01-17 08:25:20|32533.64|32533.64|32533.64|32533.64|32533.64|32533.64|32533.64|32533.64|0
1642407930000|2022-01-17 08:25:30|32546.46|32546.46|32546.46|32546.46|32546.46|32546.46|32546.46|32546.46|0
1642407970000|2022-01-17 08:26:10|32549.58|32549.58|32562.41|32562.41|32562.41|32562.41|32549.58|32549.58|0
1642407980000|2022-01-17 08:26:20|32573.53|32573.53|32591.54|32591.54|32591.54|32591.54|32573.53|32573.53|0
1642408020000|2022-01-17 08:27:00|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|0
1642408070000|2022-01-17 08:27:50|32619.35|32619.35|32619.35|32619.35|32619.35|32619.35|32619.35|32619.35|0
1642408120000|2022-01-17 08:28:40|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|32613.78|0
1642408130000|2022-01-17 08:28:50|32610.67|32610.67|32595.77|32595.77|32611.34|32611.34|32595.77|32595.77|0
1642408150000|2022-01-17 08:29:10|32570.12|32570.12|32595.77|32595.77|32595.77|32595.77|32570.12|32570.12|0
1642408160000|2022-01-17 08:29:20|32608.22|32608.22|32608.22|32608.22|32608.22|32608.22|32608.22|32608.22|0
1642408180000|2022-01-17 08:29:40|32624.91|32624.91|32624.91|32624.91|32624.91|32624.91|32624.91|32624.91|0
1642408190000|2022-01-17 08:29:50|32612.08|32612.08|32612.08|32612.08|32612.08|32612.08|32612.08|32612.08|0
1642408200000|2022-01-17 08:30:00|32621.42|32621.42|32621.42|32621.42|32621.42|32621.42|32621.42|32621.42|0
1642408210000|2022-01-17 08:30:10|32605.85|32605.85|32605.85|32605.85|32605.85|32605.85|32605.85|32605.85|0
1642408220000|2022-01-17 08:30:20|32612.08|32612.08|32620.75|32620.75|32620.75|32620.75|32612.08|32612.08|0
1642408250000|2022-01-17 08:30:50|32617.64|32617.64|32617.64|32617.64|32617.64|32617.64|32617.64|32617.64|0
1642408260000|2022-01-17 08:31:00|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|0
1642408320000|2022-01-17 08:32:00|32605.19|32605.19|32608.3|32608.3|32608.3|32608.3|32605.19|32605.19|0
1642408330000|2022-01-17 08:32:10|32611.41|32611.41|32626.98|32626.98|32626.98|32626.98|32611.41|32611.41|0
1642408340000|2022-01-17 08:32:20|32617.64|32617.64|32620.75|32620.75|32620.75|32620.75|32608.3|32608.3|0
1642408360000|2022-01-17 08:32:40|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|0
1642408380000|2022-01-17 08:33:00|32643|32643|32651.67|32651.67|32651.67|32651.67|32643|32643|0
1642408390000|2022-01-17 08:33:10|32654.78|32654.78|32654.78|32654.78|32654.78|32654.78|32654.78|32654.78|0
1642408400000|2022-01-17 08:33:20|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|0
1642408410000|2022-01-17 08:33:30|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|0
1642408420000|2022-01-17 08:33:40|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|32657.9|0
1642408450000|2022-01-17 08:34:10|32648.56|32648.56|32648.56|32648.56|32648.56|32648.56|32648.56|32648.56|0
1642408510000|2022-01-17 08:35:10|32643|32643|32643|32643|32643|32643|32643|32643|0
1642408530000|2022-01-17 08:35:30|32637.44|32637.44|32637.44|32637.44|32637.44|32637.44|32637.44|32637.44|0
1642408540000|2022-01-17 08:35:40|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|32631.87|0
1642408550000|2022-01-17 08:35:50|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|0
1642408570000|2022-01-17 08:36:10|32650.26|32650.26|32650.26|32650.26|32650.26|32650.26|32650.26|32650.26|0
1642408580000|2022-01-17 08:36:20|32656.49|32656.49|32656.49|32656.49|32656.49|32656.49|32656.49|32656.49|0
1642408590000|2022-01-17 08:36:30|32668.94|32668.94|32668.94|32668.94|32668.94|32668.94|32668.94|32668.94|0
1642408610000|2022-01-17 08:36:50|32659.6|32659.6|32659.6|32659.6|32659.6|32659.6|32659.6|32659.6|0
1642408630000|2022-01-17 08:37:10|32665.16|32665.16|32665.16|32665.16|32665.16|32665.16|32665.16|32665.16|0
1642408640000|2022-01-17 08:37:20|32655.83|32655.83|32655.83|32655.83|32655.83|32655.83|32655.83|32655.83|0
1642408660000|2022-01-17 08:37:40|32661.39|32661.39|32661.39|32661.39|32661.39|32661.39|32661.39|32661.39|0
1642408680000|2022-01-17 08:38:00|32666.95|32666.95|32678.07|32678.07|32678.07|32678.07|32666.95|32666.95|0
1642408710000|2022-01-17 08:38:30|32683.63|32683.63|32683.63|32683.63|32683.63|32683.63|32683.63|32683.63|0
1642408720000|2022-01-17 08:38:40|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|0
1642408740000|2022-01-17 08:39:00|32692.31|32692.31|32692.31|32692.31|32692.31|32692.31|32689.19|32689.19|0
1642408760000|2022-01-17 08:39:20|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|0
1642408840000|2022-01-17 08:40:40|32707.87|32707.87|32704.76|32704.76|32707.87|32707.87|32704.76|32704.76|0
1642408850000|2022-01-17 08:40:50|32714.09|32714.09|32714.09|32714.09|32714.09|32714.09|32714.09|32714.09|0
1642408890000|2022-01-17 08:41:30|32708.53|32708.53|32708.53|32708.53|32708.53|32708.53|32708.53|32708.53|0
1642408950000|2022-01-17 08:42:30|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|0
1642408970000|2022-01-17 08:42:50|32676.65|32676.65|32676.65|32676.65|32676.65|32676.65|32676.65|32676.65|0
1642409000000|2022-01-17 08:43:20|32682.21|32682.21|32685.32|32685.32|32685.32|32685.32|32682.21|32682.21|0
1642409030000|2022-01-17 08:43:50|32690.89|32690.89|32696.45|32696.45|32696.45|32696.45|32690.89|32690.89|0
1642409040000|2022-01-17 08:44:00|32690.89|32690.89|32713.13|32713.13|32713.13|32713.13|32690.89|32690.89|0
1642409060000|2022-01-17 08:44:20|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|0
1642409080000|2022-01-17 08:44:40|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|0
1642409100000|2022-01-17 08:45:00|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|0
1642409110000|2022-01-17 08:45:10|32713.13|32713.13|32718.69|32718.69|32718.69|32718.69|32713.13|32713.13|0
1642409130000|2022-01-17 08:45:30|32729.81|32729.81|32724.25|32724.25|32729.81|32729.81|32724.25|32724.25|0
1642409170000|2022-01-17 08:46:10|32718.69|32718.69|32713.13|32713.13|32718.69|32718.69|32713.13|32713.13|0
1642409280000|2022-01-17 08:48:00|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|32707.57|0
1642409310000|2022-01-17 08:48:30|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|32696.45|0
1642409320000|2022-01-17 08:48:40|32685.32|32685.32|32685.32|32685.32|32685.32|32685.32|32685.32|32685.32|0
1642409400000|2022-01-17 08:50:00|32702.01|32702.01|32707.57|32707.57|32707.57|32707.57|32702.01|32702.01|0
1642409490000|2022-01-17 08:51:30|32701.34|32701.34|32716.91|32716.91|32716.91|32716.91|32701.34|32701.34|0
1642409510000|2022-01-17 08:51:50|32739.15|32739.15|32739.15|32739.15|32739.15|32739.15|32739.15|32739.15|0
1642409560000|2022-01-17 08:52:40|32751.98|32751.98|32741.89|32741.89|32751.98|32751.98|32726.32|32726.32|0
1642409570000|2022-01-17 08:52:50|32758.57|32758.57|32771.02|32771.02|32771.02|32771.02|32758.57|32758.57|0
1642409580000|2022-01-17 08:53:00|32774.13|32774.13|32768.57|32768.57|32774.13|32774.13|32768.57|32768.57|0
1642409590000|2022-01-17 08:53:10|32763.01|32763.01|32756.78|32756.78|32763.01|32763.01|32756.78|32756.78|0
1642409600000|2022-01-17 08:53:20|32782.44|32782.44|32764.05|32764.05|32782.44|32782.44|32764.05|32764.05|0
1642409710000|2022-01-17 08:55:10|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|0
1642409760000|2022-01-17 08:56:00|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642409810000|2022-01-17 08:56:50|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|32747.37|0
1642409880000|2022-01-17 08:58:00|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642409890000|2022-01-17 08:58:10|32745.66|32745.66|32740.1|32740.1|32745.66|32745.66|32740.1|32740.1|0
1642409900000|2022-01-17 08:58:20|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|0
1642409920000|2022-01-17 08:58:40|32749.82|32749.82|32749.82|32749.82|32749.82|32749.82|32749.82|32749.82|0
1642409970000|2022-01-17 08:59:30|32738.69|32738.69|32738.69|32738.69|32738.69|32738.69|32733.13|32733.13|0
1642410010000|2022-01-17 09:00:10|32749.82|32749.82|32755.38|32755.38|32755.38|32755.38|32749.82|32749.82|0
1642410040000|2022-01-17 09:00:40|32742.93|32742.93|32742.93|32742.93|32742.93|32742.93|32742.93|32742.93|0
1642410070000|2022-01-17 09:01:10|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1642410080000|2022-01-17 09:01:20|32737.37|32737.37|32737.37|32737.37|32737.37|32737.37|32737.37|32737.37|0
1642410110000|2022-01-17 09:01:50|32731.81|32731.81|32731.81|32731.81|32731.81|32731.81|32731.81|32731.81|0
1642410230000|2022-01-17 09:03:50|32728.69|32728.69|32728.69|32728.69|32728.69|32728.69|32728.69|32728.69|0
1642410240000|2022-01-17 09:04:00|32712.01|32712.01|32712.01|32712.01|32712.01|32712.01|32712.01|32712.01|0
1642410260000|2022-01-17 09:04:20|32717.57|32717.57|32735.96|32735.96|32735.96|32735.96|32717.57|32717.57|0
1642410290000|2022-01-17 09:04:50|32730.4|32730.4|32712.01|32712.01|32730.4|32730.4|32712.01|32712.01|0
1642410360000|2022-01-17 09:06:00|32706.45|32706.45|32706.45|32706.45|32706.45|32706.45|32706.45|32706.45|0
1642410370000|2022-01-17 09:06:10|32697.11|32697.11|32697.77|32697.77|32703.34|32703.34|32697.11|32697.11|0
1642410410000|2022-01-17 09:06:50|32708.9|32708.9|32708.9|32708.9|32708.9|32708.9|32708.9|32708.9|0
1642410440000|2022-01-17 09:07:20|32703.34|32703.34|32697.77|32697.77|32703.34|32703.34|32697.77|32697.77|0
1642410450000|2022-01-17 09:07:30|32723.43|32723.43|32723.43|32723.43|32723.43|32723.43|32723.43|32723.43|0
1642410490000|2022-01-17 09:08:10|32728.99|32728.99|32734.55|32734.55|32734.55|32734.55|32728.99|32728.99|0
1642410540000|2022-01-17 09:09:00|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|0
1642410590000|2022-01-17 09:09:50|32732.1|32732.1|32732.1|32732.1|32732.1|32732.1|32732.1|32732.1|0
1642410620000|2022-01-17 09:10:20|32706.45|32706.45|32693.62|32693.62|32706.45|32706.45|32693.62|32693.62|0
1642410630000|2022-01-17 09:10:30|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|0
1642410660000|2022-01-17 09:11:00|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|0
1642410720000|2022-01-17 09:12:00|32699.18|32699.18|32699.18|32699.18|32699.18|32699.18|32699.18|32699.18|0
1642410750000|2022-01-17 09:12:30|32693.62|32693.62|32702.96|32702.96|32702.96|32702.96|32693.62|32693.62|0
1642410760000|2022-01-17 09:12:40|32714.08|32714.08|32714.08|32714.08|32714.08|32714.08|32714.08|32714.08|0
1642410800000|2022-01-17 09:13:20|32726.91|32726.91|32732.47|32732.47|32732.47|32732.47|32726.91|32726.91|0
1642410830000|2022-01-17 09:13:50|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|0
1642410840000|2022-01-17 09:14:00|32756.04|32756.04|32749.82|32749.82|32756.04|32756.04|32749.82|32749.82|0
1642410850000|2022-01-17 09:14:10|32738.69|32738.69|32738.69|32738.69|32738.69|32738.69|32738.69|32738.69|0
1642410870000|2022-01-17 09:14:30|32755.38|32755.38|32755.38|32755.38|32755.38|32755.38|32755.38|32755.38|0
1642410900000|2022-01-17 09:15:00|32760.94|32760.94|32760.94|32760.94|32760.94|32760.94|32760.94|32760.94|0
1642410990000|2022-01-17 09:16:30|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|0
1642411010000|2022-01-17 09:16:50|32749.82|32749.82|32749.82|32749.82|32749.82|32749.82|32744.26|32744.26|0
1642411020000|2022-01-17 09:17:00|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|32752.93|0
1642411030000|2022-01-17 09:17:10|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|0
1642411040000|2022-01-17 09:17:20|32772.06|32772.06|32777.62|32777.62|32777.62|32777.62|32772.06|32772.06|0
1642411070000|2022-01-17 09:17:50|32794.31|32794.31|32805.43|32805.43|32805.43|32805.43|32794.31|32794.31|0
1642411080000|2022-01-17 09:18:00|32799.87|32799.87|32799.87|32799.87|32799.87|32799.87|32799.87|32799.87|0
1642411120000|2022-01-17 09:18:40|32810.99|32810.99|32810.99|32810.99|32810.99|32810.99|32810.99|32810.99|0
1642411140000|2022-01-17 09:19:00|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|0
1642411160000|2022-01-17 09:19:20|32840.5|32840.5|32840.5|32840.5|32840.5|32840.5|32840.5|32840.5|0
1642411170000|2022-01-17 09:19:30|32834.94|32834.94|32834.94|32834.94|32834.94|32834.94|32834.94|32834.94|0
1642411210000|2022-01-17 09:20:10|32841.17|32841.17|32834.94|32834.94|32841.17|32841.17|32834.94|32834.94|0
1642411310000|2022-01-17 09:21:50|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|0
1642411360000|2022-01-17 09:22:40|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|0
1642411400000|2022-01-17 09:23:20|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|0
1642411420000|2022-01-17 09:23:40|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|32818.26|0
1642411440000|2022-01-17 09:24:00|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|0
1642411500000|2022-01-17 09:25:00|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|32829.38|0
1642411530000|2022-01-17 09:25:30|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|0
1642411550000|2022-01-17 09:25:50|32838.05|32838.05|32838.05|32838.05|32838.05|32838.05|32838.05|32838.05|0
1642411560000|2022-01-17 09:26:00|32843.62|32843.62|32849.84|32849.84|32849.84|32849.84|32843.62|32843.62|0
1642411600000|2022-01-17 09:26:40|32855.4|32855.4|32855.4|32855.4|32855.4|32855.4|32855.4|32855.4|0
1642411630000|2022-01-17 09:27:10|32849.84|32849.84|32849.84|32849.84|32849.84|32849.84|32849.84|32849.84|0
1642411700000|2022-01-17 09:28:20|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|0
1642411710000|2022-01-17 09:28:30|32872.09|32872.09|32872.09|32872.09|32872.09|32872.09|32872.09|32872.09|0
1642411740000|2022-01-17 09:29:00|32877.65|32877.65|32891.88|32891.88|32891.88|32891.88|32865.2|32865.2|0
1642411760000|2022-01-17 09:29:20|32898.11|32898.11|32909.89|32909.89|32909.89|32909.89|32898.11|32898.11|0
1642411810000|2022-01-17 09:30:10|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|0
1642411840000|2022-01-17 09:30:40|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|32926.58|0
1642411860000|2022-01-17 09:31:00|32939.4|32939.4|32931.1|32931.1|32969.58|32969.58|32926.58|32926.58|0
1642411870000|2022-01-17 09:31:10|32934.21|32934.21|32962.98|32962.98|32962.98|32962.98|32934.21|32934.21|0
1642411890000|2022-01-17 09:31:30|32950.15|32950.15|32950.15|32950.15|32950.15|32950.15|32950.15|32950.15|0
1642411900000|2022-01-17 09:31:40|32924.49|32924.49|32924.49|32924.49|32924.49|32924.49|32924.49|32924.49|0
1642411910000|2022-01-17 09:31:50|32937.32|32937.32|32950.15|32950.15|32950.15|32950.15|32937.32|32937.32|0
1642411920000|2022-01-17 09:32:00|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|0
1642411930000|2022-01-17 09:32:10|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|0
1642411950000|2022-01-17 09:32:30|32965.43|32965.43|32965.43|32965.43|32965.43|32965.43|32965.43|32965.43|0
1642411960000|2022-01-17 09:32:40|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|32959.86|0
1642411980000|2022-01-17 09:33:00|32947.04|32947.04|32934.59|32934.59|32947.04|32947.04|32934.59|32934.59|0
1642412020000|2022-01-17 09:33:40|32947.41|32947.41|32960.24|32960.24|32960.24|32960.24|32947.41|32947.41|0
1642412030000|2022-01-17 09:33:50|32966.47|32966.47|32966.47|32966.47|32966.47|32966.47|32966.47|32966.47|0
1642412060000|2022-01-17 09:34:20|32972.03|32972.03|33016.08|33016.08|33016.08|33016.08|32972.03|32972.03|0
1642412100000|2022-01-17 09:35:00|33019.19|33019.19|33055.97|33055.97|33061.53|33061.53|33019.19|33019.19|0
1642412110000|2022-01-17 09:35:10|33059.08|33059.08|33062.19|33062.19|33062.19|33062.19|33059.08|33059.08|0
1642412170000|2022-01-17 09:36:10|33071.53|33071.53|33071.53|33071.53|33071.53|33071.53|33071.53|33071.53|0
1642412190000|2022-01-17 09:36:30|33065.97|33065.97|33065.97|33065.97|33065.97|33065.97|33065.97|33065.97|0
1642412330000|2022-01-17 09:38:50|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|33069.82|33069.82|0
1642412350000|2022-01-17 09:39:10|33093.78|33093.78|33093.78|33093.78|33093.78|33093.78|33093.78|33093.78|0
1642412390000|2022-01-17 09:39:50|33099.34|33099.34|33099.34|33099.34|33099.34|33099.34|33099.34|33099.34|0
1642412460000|2022-01-17 09:41:00|33112.16|33112.16|33112.16|33112.16|33112.16|33112.16|33112.16|33112.16|0
1642412470000|2022-01-17 09:41:10|33115.28|33115.28|33115.28|33115.28|33115.28|33115.28|33115.28|33115.28|0
1642412480000|2022-01-17 09:41:20|33120.84|33120.84|33115.28|33115.28|33120.84|33120.84|33115.28|33115.28|0
1642412530000|2022-01-17 09:42:10|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|0
1642412540000|2022-01-17 09:42:20|33104.15|33104.15|33109.72|33109.72|33109.72|33109.72|33104.15|33104.15|0
1642412580000|2022-01-17 09:43:00|33115.28|33115.28|33120.84|33120.84|33120.84|33120.84|33115.28|33115.28|0
1642412610000|2022-01-17 09:43:30|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|33109.72|0
1642412630000|2022-01-17 09:43:50|33100.38|33100.38|33085.48|33085.48|33100.38|33100.38|33085.48|33085.48|0
1642412640000|2022-01-17 09:44:00|33059.82|33059.82|33078.5|33078.5|33078.5|33078.5|33059.82|33059.82|0
1642412650000|2022-01-17 09:44:10|33072.94|33072.94|33072.94|33072.94|33072.94|33072.94|33072.94|33072.94|0
1642412670000|2022-01-17 09:44:30|33061.81|33061.81|33056.25|33056.25|33061.81|33061.81|33056.25|33056.25|0
1642412680000|2022-01-17 09:44:40|33050.69|33050.69|33050.69|33050.69|33050.69|33050.69|33050.69|33050.69|0
1642412700000|2022-01-17 09:45:00|33037.86|33037.86|33026.74|33026.74|33037.86|33037.86|33026.74|33026.74|0
1642412710000|2022-01-17 09:45:10|33039.57|33039.57|33033.34|33033.34|33039.57|33039.57|33033.34|33033.34|0
1642412720000|2022-01-17 09:45:20|33024.01|33024.01|33024.01|33024.01|33024.01|33024.01|33024.01|33024.01|0
1642412770000|2022-01-17 09:46:10|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|0
1642412780000|2022-01-17 09:46:20|32976.1|32976.1|32976.1|32976.1|32976.1|32976.1|32976.1|32976.1|0
1642412830000|2022-01-17 09:47:10|32981.67|32981.67|32981.67|32981.67|32981.67|32981.67|32981.67|32981.67|0
1642412840000|2022-01-17 09:47:20|32987.23|32987.23|32987.23|32987.23|32987.23|32987.23|32987.23|32987.23|0
1642412890000|2022-01-17 09:48:10|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|0
1642412930000|2022-01-17 09:48:50|32995.9|32995.9|33007.02|33007.02|33007.02|33007.02|32995.9|32995.9|0
1642412940000|2022-01-17 09:49:00|33001.46|33001.46|33001.46|33001.46|33001.46|33001.46|33001.46|33001.46|0
1642412950000|2022-01-17 09:49:10|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|0
1642412960000|2022-01-17 09:49:20|32979.22|32979.22|32979.22|32979.22|32979.22|32979.22|32979.22|32979.22|0
1642412970000|2022-01-17 09:49:30|32984.78|32984.78|32984.78|32984.78|32984.78|32984.78|32984.78|32984.78|0
1642412980000|2022-01-17 09:49:40|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|32990.34|0
1642413020000|2022-01-17 09:50:20|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|0
1642413120000|2022-01-17 09:52:00|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|0
1642413140000|2022-01-17 09:52:20|32992.79|32992.79|32987.23|32987.23|32992.79|32992.79|32987.23|32987.23|0
1642413180000|2022-01-17 09:53:00|32992.79|32992.79|32999.01|32999.01|32999.01|32999.01|32992.79|32992.79|0
1642413210000|2022-01-17 09:53:30|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|32993.45|0
1642413240000|2022-01-17 09:54:00|32982.33|32982.33|32971.21|32971.21|32982.33|32982.33|32971.21|32971.21|0
1642413250000|2022-01-17 09:54:10|32961.87|32961.87|32951.41|32951.41|32968.09|32968.09|32951.41|32951.41|0
1642413270000|2022-01-17 09:54:30|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|0
1642413310000|2022-01-17 09:55:10|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|0
1642413340000|2022-01-17 09:55:40|32973.66|32973.66|32973.66|32973.66|32973.66|32973.66|32973.66|32973.66|0
1642413360000|2022-01-17 09:56:00|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|0
1642413370000|2022-01-17 09:56:10|32961.87|32961.87|32961.87|32961.87|32961.87|32961.87|32961.87|32961.87|0
1642413380000|2022-01-17 09:56:20|32971.21|32971.21|32965.65|32965.65|32971.21|32971.21|32965.65|32965.65|0
1642413390000|2022-01-17 09:56:30|32960.08|32960.08|32966.31|32966.31|32966.31|32966.31|32960.08|32960.08|0
1642413420000|2022-01-17 09:57:00|32956.97|32956.97|32934.73|32934.73|32956.97|32956.97|32934.73|32934.73|0
1642413430000|2022-01-17 09:57:10|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|0
1642413470000|2022-01-17 09:57:50|32894.09|32894.09|32905.21|32905.21|32905.21|32905.21|32894.09|32894.09|0
1642413480000|2022-01-17 09:58:00|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|32921.9|0
1642413490000|2022-01-17 09:58:10|32916.34|32916.34|32910.78|32910.78|32916.34|32916.34|32910.78|32910.78|0
1642413510000|2022-01-17 09:58:30|32905.21|32905.21|32910.78|32910.78|32910.78|32910.78|32905.21|32905.21|0
1642413520000|2022-01-17 09:58:40|32905.21|32905.21|32905.21|32905.21|32905.21|32905.21|32905.21|32905.21|0
1642413530000|2022-01-17 09:58:50|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|0
1642413580000|2022-01-17 09:59:40|32916.34|32916.34|32916.34|32916.34|32916.34|32916.34|32916.34|32916.34|0
1642413610000|2022-01-17 10:00:10|32907|32907|32903.89|32903.89|32907|32907|32903.89|32903.89|0
1642413620000|2022-01-17 10:00:20|32900.78|32900.78|32900.78|32900.78|32900.78|32900.78|32900.78|32900.78|0
1642413640000|2022-01-17 10:00:40|32903.89|32903.89|32903.89|32903.89|32903.89|32903.89|32903.89|32903.89|0
1642413670000|2022-01-17 10:01:10|32915.01|32915.01|32915.01|32915.01|32915.01|32915.01|32915.01|32915.01|0
1642413680000|2022-01-17 10:01:20|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|0
1642413700000|2022-01-17 10:01:40|32892.84|32892.84|32902.18|32902.18|32902.18|32902.18|32892.84|32892.84|0
1642413710000|2022-01-17 10:01:50|32896.62|32896.62|32896.62|32896.62|32896.62|32896.62|32896.62|32896.62|0
1642413720000|2022-01-17 10:02:00|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|32902.18|0
1642413730000|2022-01-17 10:02:10|32905.29|32905.29|32905.29|32905.29|32905.29|32905.29|32905.29|32905.29|0
1642413740000|2022-01-17 10:02:20|32908.41|32908.41|32925.09|32925.09|32925.09|32925.09|32908.41|32908.41|0
1642413770000|2022-01-17 10:02:50|32919.53|32919.53|32919.53|32919.53|32919.53|32919.53|32919.53|32919.53|0
1642413780000|2022-01-17 10:03:00|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|0
1642413920000|2022-01-17 10:05:20|32925.09|32925.09|32919.53|32919.53|32925.09|32925.09|32919.53|32919.53|0
1642413980000|2022-01-17 10:06:20|32925.09|32925.09|32925.09|32925.09|32925.09|32925.09|32925.09|32925.09|0
1642414110000|2022-01-17 10:08:30|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|32930.65|0
1642414150000|2022-01-17 10:09:10|32933.76|32933.76|32939.99|32939.99|32939.99|32939.99|32933.76|32933.76|0
1642414160000|2022-01-17 10:09:20|32945.55|32945.55|32939.33|32939.33|32945.55|32945.55|32939.33|32939.33|0
1642414200000|2022-01-17 10:10:00|32926.5|32926.5|32939.33|32939.33|32939.33|32939.33|32926.5|32926.5|0
1642414210000|2022-01-17 10:10:10|32936.21|32936.21|32936.21|32936.21|32936.21|32936.21|32936.21|32936.21|0
1642414260000|2022-01-17 10:11:00|32929.99|32929.99|32936.21|32936.21|32936.21|32936.21|32929.99|32929.99|0
1642414380000|2022-01-17 10:13:00|32939.33|32939.33|32939.33|32939.33|32939.33|32939.33|32926.5|32926.5|0
1642414430000|2022-01-17 10:13:50|32933.76|32933.76|32933.76|32933.76|32933.76|32933.76|32933.76|32933.76|0
1642414440000|2022-01-17 10:14:00|32939.33|32939.33|32939.33|32939.33|32939.33|32939.33|32939.33|32939.33|0
1642414450000|2022-01-17 10:14:10|32945.55|32945.55|32945.55|32945.55|32945.55|32945.55|32945.55|32945.55|0
1642414460000|2022-01-17 10:14:20|32951.11|32951.11|32951.11|32951.11|32951.11|32951.11|32951.11|32951.11|0
1642414570000|2022-01-17 10:16:10|32956.67|32956.67|32962.23|32962.23|32962.23|32962.23|32956.67|32956.67|0
1642414690000|2022-01-17 10:18:10|32967.8|32967.8|32962.23|32962.23|32967.8|32967.8|32962.23|32962.23|0
1642414730000|2022-01-17 10:18:50|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|0
1642414790000|2022-01-17 10:19:50|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|0
1642414810000|2022-01-17 10:20:10|32965.35|32965.35|32965.35|32965.35|32965.35|32965.35|32965.35|32965.35|0
1642414950000|2022-01-17 10:22:30|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|32959.79|0
1642414980000|2022-01-17 10:23:00|32962.9|32962.9|32969.12|32969.12|32969.12|32969.12|32962.9|32962.9|0
1642415010000|2022-01-17 10:23:30|32962.9|32962.9|32962.9|32962.9|32962.9|32962.9|32962.9|32962.9|0
1642415080000|2022-01-17 10:24:40|32957.34|32957.34|32957.34|32957.34|32957.34|32957.34|32957.34|32957.34|0
1642415140000|2022-01-17 10:25:40|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|0
1642415170000|2022-01-17 10:26:10|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|0
1642415190000|2022-01-17 10:26:30|32929.53|32929.53|32929.53|32929.53|32929.53|32929.53|32929.53|32929.53|0
1642415200000|2022-01-17 10:26:40|32923.97|32923.97|32929.53|32929.53|32929.53|32929.53|32923.97|32923.97|0
1642415220000|2022-01-17 10:27:00|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|0
1642415240000|2022-01-17 10:27:20|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|0
1642415310000|2022-01-17 10:28:30|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|0
1642415360000|2022-01-17 10:29:20|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|0
1642415430000|2022-01-17 10:30:30|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|32946.21|0
1642415450000|2022-01-17 10:30:50|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|32940.65|0
1642415460000|2022-01-17 10:31:00|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|32935.09|0
1642415540000|2022-01-17 10:32:20|32931.98|32931.98|32931.98|32931.98|32931.98|32931.98|32931.98|32931.98|0
1642415560000|2022-01-17 10:32:40|32925.75|32925.75|32925.75|32925.75|32925.75|32925.75|32925.75|32925.75|0
1642415580000|2022-01-17 10:33:00|32928.87|32928.87|32909.73|32909.73|32931.98|32931.98|32909.73|32909.73|0
1642415600000|2022-01-17 10:33:20|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|0
1642415610000|2022-01-17 10:33:30|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|0
1642415630000|2022-01-17 10:33:50|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|32915.3|0
1642415670000|2022-01-17 10:34:30|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|0
1642415690000|2022-01-17 10:34:50|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|0
1642415730000|2022-01-17 10:35:30|32898.61|32898.61|32898.61|32898.61|32898.61|32898.61|32898.61|32898.61|0
1642415750000|2022-01-17 10:35:50|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|32909.73|0
1642415770000|2022-01-17 10:36:10|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|32904.17|0
1642415850000|2022-01-17 10:37:30|32894.84|32894.84|32894.84|32894.84|32894.84|32894.84|32894.84|32894.84|0
1642415900000|2022-01-17 10:38:20|32907.66|32907.66|32920.49|32920.49|32920.49|32920.49|32907.66|32907.66|0
1642415920000|2022-01-17 10:38:40|32909.37|32909.37|32909.37|32909.37|32909.37|32909.37|32909.37|32909.37|0
1642415980000|2022-01-17 10:39:40|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|0
1642416040000|2022-01-17 10:40:40|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|0
1642416100000|2022-01-17 10:41:40|32884.68|32884.68|32884.68|32884.68|32884.68|32884.68|32884.68|32884.68|0
1642416130000|2022-01-17 10:42:10|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|0
1642416150000|2022-01-17 10:42:30|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|32906.92|0
1642416180000|2022-01-17 10:43:00|32912.48|32912.48|32895.8|32895.8|32912.48|32912.48|32895.8|32895.8|0
1642416200000|2022-01-17 10:43:20|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|32890.24|0
1642416210000|2022-01-17 10:43:30|32901.36|32901.36|32901.36|32901.36|32901.36|32901.36|32901.36|32901.36|0
1642416220000|2022-01-17 10:43:40|32912.48|32912.48|32912.48|32912.48|32912.48|32912.48|32912.48|32912.48|0
1642416230000|2022-01-17 10:43:50|32918.04|32918.04|32918.04|32918.04|32918.04|32918.04|32918.04|32918.04|0
1642416240000|2022-01-17 10:44:00|32921.16|32921.16|32921.16|32921.16|32921.16|32921.16|32921.16|32921.16|0
1642416250000|2022-01-17 10:44:10|32910.03|32910.03|32910.03|32910.03|32910.03|32910.03|32910.03|32910.03|0
1642416280000|2022-01-17 10:44:40|32898.91|32898.91|32898.91|32898.91|32898.91|32898.91|32898.91|32898.91|0
1642416290000|2022-01-17 10:44:50|32904.47|32904.47|32904.47|32904.47|32904.47|32904.47|32904.47|32904.47|0
1642416340000|2022-01-17 10:45:40|32915.59|32915.59|32915.59|32915.59|32915.59|32915.59|32915.59|32915.59|0
1642416360000|2022-01-17 10:46:00|32910.03|32910.03|32904.47|32904.47|32910.03|32910.03|32904.47|32904.47|0
1642416370000|2022-01-17 10:46:10|32893.35|32893.35|32893.35|32893.35|32893.35|32893.35|32893.35|32893.35|0
1642416410000|2022-01-17 10:46:50|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|0
1642416420000|2022-01-17 10:47:00|32871.1|32871.1|32871.1|32871.1|32871.1|32871.1|32871.1|32871.1|0
1642416430000|2022-01-17 10:47:10|32859.98|32859.98|32859.98|32859.98|32859.98|32859.98|32859.98|32859.98|0
1642416440000|2022-01-17 10:47:20|32854.42|32854.42|32843.3|32843.3|32854.42|32854.42|32843.3|32843.3|0
1642416450000|2022-01-17 10:47:30|32848.86|32848.86|32854.42|32854.42|32854.42|32854.42|32848.86|32848.86|0
1642416480000|2022-01-17 10:48:00|32848.86|32848.86|32843.3|32843.3|32848.86|32848.86|32843.3|32843.3|0
1642416540000|2022-01-17 10:49:00|32846.41|32846.41|32849.52|32849.52|32849.52|32849.52|32846.41|32846.41|0
1642416550000|2022-01-17 10:49:10|32832.84|32832.84|32827.28|32827.28|32832.84|32832.84|32821.72|32821.72|0
1642416560000|2022-01-17 10:49:20|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|0
1642416600000|2022-01-17 10:50:00|32816.16|32816.16|32816.16|32816.16|32816.16|32816.16|32816.16|32816.16|0
1642416610000|2022-01-17 10:50:10|32827.28|32827.28|32838.4|32838.4|32838.4|32838.4|32827.28|32827.28|0
1642416660000|2022-01-17 10:51:00|32835.29|32835.29|32835.29|32835.29|32835.29|32835.29|32835.29|32835.29|0
1642416700000|2022-01-17 10:51:40|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|0
1642416720000|2022-01-17 10:52:00|32843.96|32843.96|32860.65|32860.65|32860.65|32860.65|32843.96|32843.96|0
1642416790000|2022-01-17 10:53:10|32855.08|32855.08|32843.96|32843.96|32855.08|32855.08|32843.96|32843.96|0
1642416810000|2022-01-17 10:53:30|32849.52|32849.52|32849.52|32849.52|32849.52|32849.52|32849.52|32849.52|0
1642416880000|2022-01-17 10:54:40|32843.96|32843.96|32843.96|32843.96|32843.96|32843.96|32843.96|32843.96|0
1642416940000|2022-01-17 10:55:40|32849.52|32849.52|32855.08|32855.08|32855.08|32855.08|32849.52|32849.52|0
1642417010000|2022-01-17 10:56:50|32864.42|32864.42|32861.31|32861.31|32864.42|32864.42|32861.31|32861.31|0
1642417030000|2022-01-17 10:57:10|32855.75|32855.75|32855.75|32855.75|32855.75|32855.75|32855.75|32855.75|0
1642417140000|2022-01-17 10:59:00|32861.31|32861.31|32861.31|32861.31|32861.31|32861.31|32861.31|32861.31|0
1642417150000|2022-01-17 10:59:10|32839.06|32839.06|32833.5|32833.5|32839.06|32839.06|32833.5|32833.5|0
1642417160000|2022-01-17 10:59:20|32821.05|32821.05|32810.59|32810.59|32827.28|32827.28|32810.59|32810.59|0
1642417170000|2022-01-17 10:59:30|32805.03|32805.03|32799.47|32799.47|32805.03|32805.03|32793.91|32793.91|0
1642417200000|2022-01-17 11:00:00|32793.91|32793.91|32793.91|32793.91|32793.91|32793.91|32793.91|32793.91|0
1642417210000|2022-01-17 11:00:10|32799.47|32799.47|32799.47|32799.47|32799.47|32799.47|32799.47|32799.47|0
1642417270000|2022-01-17 11:01:10|32805.03|32805.03|32805.03|32805.03|32805.03|32805.03|32805.03|32805.03|0
1642417370000|2022-01-17 11:02:50|32810.59|32810.59|32816.16|32816.16|32816.16|32816.16|32810.59|32810.59|0
1642417430000|2022-01-17 11:03:50|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|32821.72|0
1642417540000|2022-01-17 11:05:40|32832.84|32832.84|32843.96|32843.96|32843.96|32843.96|32832.84|32832.84|0
1642417630000|2022-01-17 11:07:10|32831.51|32831.51|32831.51|32831.51|32831.51|32831.51|32831.51|32831.51|0
1642417660000|2022-01-17 11:07:40|32825.95|32825.95|32832.18|32832.18|32832.18|32832.18|32825.95|32825.95|0
1642417680000|2022-01-17 11:08:00|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|32838.4|0
1642417750000|2022-01-17 11:09:10|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|0
1642417890000|2022-01-17 11:11:30|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|0
1642417930000|2022-01-17 11:12:10|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|32825.57|0
1642417980000|2022-01-17 11:13:00|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|32831.13|0
1642418020000|2022-01-17 11:13:40|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|0
1642418080000|2022-01-17 11:14:40|32810.67|32810.67|32810.67|32810.67|32810.67|32810.67|32810.67|32810.67|0
1642418090000|2022-01-17 11:14:50|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|0
1642418170000|2022-01-17 11:16:10|32799.55|32799.55|32793.99|32793.99|32799.55|32799.55|32793.99|32793.99|0
1642418290000|2022-01-17 11:18:10|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|32788.43|0
1642418300000|2022-01-17 11:18:20|32793.99|32793.99|32793.99|32793.99|32793.99|32793.99|32793.99|32793.99|0
1642418370000|2022-01-17 11:19:30|32819.65|32819.65|32819.65|32819.65|32819.65|32819.65|32819.65|32819.65|0
1642418380000|2022-01-17 11:19:40|32806.82|32806.82|32812.38|32812.38|32812.38|32812.38|32806.82|32806.82|0
1642418400000|2022-01-17 11:20:00|32817.94|32817.94|32817.94|32817.94|32817.94|32817.94|32817.94|32817.94|0
1642418450000|2022-01-17 11:20:50|32823.5|32823.5|32823.5|32823.5|32823.5|32823.5|32823.5|32823.5|0
1642418740000|2022-01-17 11:25:40|32817.28|32817.28|32817.28|32817.28|32817.28|32817.28|32811.05|32811.05|0
1642418770000|2022-01-17 11:26:10|32811.72|32811.72|32811.72|32811.72|32811.72|32811.72|32811.72|32811.72|0
1642418930000|2022-01-17 11:28:50|32817.28|32817.28|32817.28|32817.28|32817.28|32817.28|32817.28|32817.28|0
1642418940000|2022-01-17 11:29:00|32807.94|32807.94|32802.38|32802.38|32807.94|32807.94|32802.38|32802.38|0
1642419000000|2022-01-17 11:30:00|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|0
1642419110000|2022-01-17 11:31:50|32785.69|32785.69|32791.26|32791.26|32791.26|32791.26|32785.69|32785.69|0
1642419290000|2022-01-17 11:34:50|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|0
1642419310000|2022-01-17 11:35:10|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|0
1642419420000|2022-01-17 11:37:00|32785.69|32785.69|32782.58|32782.58|32785.69|32785.69|32779.47|32779.47|0
1642419430000|2022-01-17 11:37:10|32779.47|32779.47|32779.47|32779.47|32779.47|32779.47|32779.47|32779.47|0
1642419450000|2022-01-17 11:37:30|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|32785.69|0
1642419480000|2022-01-17 11:38:00|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|0
1642419610000|2022-01-17 11:40:10|32796.82|32796.82|32796.82|32796.82|32796.82|32796.82|32796.82|32796.82|0
1642419620000|2022-01-17 11:40:20|32774.57|32774.57|32774.57|32774.57|32774.57|32774.57|32774.57|32774.57|0
1642419720000|2022-01-17 11:42:00|32752.33|32752.33|32752.33|32752.33|32752.33|32752.33|32752.33|32752.33|0
1642419730000|2022-01-17 11:42:10|32746.1|32746.1|32746.1|32746.1|32746.1|32746.1|32746.1|32746.1|0
1642419770000|2022-01-17 11:42:50|32740.54|32740.54|32740.54|32740.54|32740.54|32740.54|32740.54|32740.54|0
1642419820000|2022-01-17 11:43:40|32746.77|32746.77|32746.77|32746.77|32746.77|32746.77|32746.77|32746.77|0
1642419830000|2022-01-17 11:43:50|32752.33|32752.33|32746.77|32746.77|32752.33|32752.33|32746.77|32746.77|0
1642419860000|2022-01-17 11:44:20|32743.65|32743.65|32705.17|32705.17|32743.65|32743.65|32705.17|32705.17|0
1642419920000|2022-01-17 11:45:20|32721.85|32721.85|32721.85|32721.85|32721.85|32721.85|32721.85|32721.85|0
1642419930000|2022-01-17 11:45:30|32744.1|32744.1|32744.1|32744.1|32744.1|32744.1|32744.1|32744.1|0
1642419960000|2022-01-17 11:46:00|32749.66|32749.66|32766.34|32766.34|32766.34|32766.34|32749.66|32749.66|0
1642419970000|2022-01-17 11:46:10|32755.22|32755.22|32755.22|32755.22|32755.22|32755.22|32755.22|32755.22|0
1642419990000|2022-01-17 11:46:30|32766.34|32766.34|32766.34|32766.34|32766.34|32766.34|32766.34|32766.34|0
1642420080000|2022-01-17 11:48:00|32783.03|32783.03|32786.14|32786.14|32786.14|32786.14|32783.03|32783.03|0
1642420150000|2022-01-17 11:49:10|32797.26|32797.26|32797.26|32797.26|32797.26|32797.26|32797.26|32797.26|0
1642420240000|2022-01-17 11:50:40|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|0
1642420260000|2022-01-17 11:51:00|32780.58|32780.58|32780.58|32780.58|32780.58|32780.58|32780.58|32780.58|0
1642420290000|2022-01-17 11:51:30|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|32786.14|0
1642420360000|2022-01-17 11:52:40|32795.48|32795.48|32795.48|32795.48|32795.48|32795.48|32795.48|32795.48|0
1642420390000|2022-01-17 11:53:10|32789.91|32789.91|32789.91|32789.91|32789.91|32789.91|32789.91|32789.91|0
1642420420000|2022-01-17 11:53:40|32796.14|32796.14|32796.14|32796.14|32796.14|32796.14|32796.14|32796.14|0
1642420470000|2022-01-17 11:54:30|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|0
1642420500000|2022-01-17 11:55:00|32810.37|32810.37|32810.37|32810.37|32810.37|32810.37|32810.37|32810.37|0
1642420560000|2022-01-17 11:56:00|32816.6|32816.6|32816.6|32816.6|32816.6|32816.6|32816.6|32816.6|0
1642420730000|2022-01-17 11:58:50|32810.37|32810.37|32827.06|32827.06|32827.06|32827.06|32810.37|32810.37|0
1642420740000|2022-01-17 11:59:00|32833.28|32833.28|32846.11|32846.11|32846.11|32846.11|32833.28|32833.28|0
1642420750000|2022-01-17 11:59:10|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|0
1642420760000|2022-01-17 11:59:20|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|0
1642420820000|2022-01-17 12:00:20|32829.43|32829.43|32829.43|32829.43|32829.43|32829.43|32829.43|32829.43|0
1642420840000|2022-01-17 12:00:40|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|0
1642420850000|2022-01-17 12:00:50|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|0
1642420890000|2022-01-17 12:01:30|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|32823.87|0
1642420910000|2022-01-17 12:01:50|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|0
1642420970000|2022-01-17 12:02:50|32851.67|32851.67|32851.67|32851.67|32851.67|32851.67|32851.67|32851.67|0
1642421040000|2022-01-17 12:04:00|32845.45|32845.45|32845.45|32845.45|32845.45|32845.45|32845.45|32845.45|0
1642421060000|2022-01-17 12:04:20|32842.34|32842.34|32839.22|32839.22|32842.34|32842.34|32839.22|32839.22|0
1642421100000|2022-01-17 12:05:00|32842.34|32842.34|32839.22|32839.22|32842.34|32842.34|32839.22|32839.22|0
1642421120000|2022-01-17 12:05:20|32833.66|32833.66|32833.66|32833.66|32833.66|32833.66|32833.66|32833.66|0
1642421160000|2022-01-17 12:06:00|32836.77|32836.77|32836.77|32836.77|32836.77|32836.77|32836.77|32836.77|0
1642421220000|2022-01-17 12:07:00|32830.55|32830.55|32830.55|32830.55|32830.55|32830.55|32830.55|32830.55|0
1642421250000|2022-01-17 12:07:30|32824.99|32824.99|32824.99|32824.99|32824.99|32824.99|32824.99|32824.99|0
1642421280000|2022-01-17 12:08:00|32830.55|32830.55|32836.11|32836.11|32836.11|32836.11|32830.55|32830.55|0
1642421340000|2022-01-17 12:09:00|32842.34|32842.34|32853.46|32853.46|32853.46|32853.46|32842.34|32842.34|0
1642421370000|2022-01-17 12:09:30|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|0
1642421420000|2022-01-17 12:10:20|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|0
1642421630000|2022-01-17 12:13:50|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|0
1642421640000|2022-01-17 12:14:00|32864.58|32864.58|32870.14|32870.14|32870.14|32870.14|32864.58|32864.58|0
1642421650000|2022-01-17 12:14:10|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|32859.02|0
1642421690000|2022-01-17 12:14:50|32871.85|32871.85|32859.02|32859.02|32871.85|32871.85|32859.02|32859.02|0
1642421740000|2022-01-17 12:15:40|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|0
1642421770000|2022-01-17 12:16:10|32851.75|32851.75|32848.64|32848.64|32854.86|32854.86|32848.64|32848.64|0
1642421820000|2022-01-17 12:17:00|32854.2|32854.2|32857.31|32857.31|32857.31|32857.31|32854.2|32854.2|0
1642421860000|2022-01-17 12:17:40|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|0
1642422120000|2022-01-17 12:22:00|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|0
1642422200000|2022-01-17 12:23:20|32840.63|32840.63|32835.07|32835.07|32840.63|32840.63|32835.07|32835.07|0
1642422320000|2022-01-17 12:25:20|32818.38|32818.38|32818.38|32818.38|32818.38|32818.38|32818.38|32818.38|0
1642422360000|2022-01-17 12:26:00|32823.95|32823.95|32823.95|32823.95|32823.95|32823.95|32823.95|32823.95|0
1642422400000|2022-01-17 12:26:40|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|0
1642422480000|2022-01-17 12:28:00|32823.28|32823.28|32828.84|32828.84|32828.84|32828.84|32823.28|32823.28|0
1642422490000|2022-01-17 12:28:10|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|32817.72|0
1642422520000|2022-01-17 12:28:40|32804.89|32804.89|32804.89|32804.89|32804.89|32804.89|32804.89|32804.89|0
1642422540000|2022-01-17 12:29:00|32801.78|32801.78|32801.78|32801.78|32801.78|32801.78|32801.78|32801.78|0
1642422550000|2022-01-17 12:29:10|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|0
1642422610000|2022-01-17 12:30:10|32812.9|32812.9|32812.9|32812.9|32812.9|32812.9|32812.9|32812.9|0
1642422650000|2022-01-17 12:30:50|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|32807.34|0
1642422660000|2022-01-17 12:31:00|32794.51|32794.51|32794.51|32794.51|32794.51|32794.51|32794.51|32794.51|0
1642422700000|2022-01-17 12:31:40|32783.39|32783.39|32783.39|32783.39|32783.39|32783.39|32783.39|32783.39|0
1642422780000|2022-01-17 12:33:00|32777.83|32777.83|32777.83|32777.83|32777.83|32777.83|32777.83|32777.83|0
1642422840000|2022-01-17 12:34:00|32783.39|32783.39|32777.83|32777.83|32783.39|32783.39|32777.83|32777.83|0
1642422920000|2022-01-17 12:35:20|32772.27|32772.27|32766.71|32766.71|32772.27|32772.27|32766.71|32766.71|0
1642422930000|2022-01-17 12:35:30|32755.58|32755.58|32755.58|32755.58|32755.58|32755.58|32755.58|32755.58|0
1642422950000|2022-01-17 12:35:50|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|0
1642422960000|2022-01-17 12:36:00|32757.29|32757.29|32746.17|32746.17|32757.29|32757.29|32746.17|32746.17|0
1642423030000|2022-01-17 12:37:10|32740.61|32740.61|32735.04|32735.04|32740.61|32740.61|32735.04|32735.04|0
1642423040000|2022-01-17 12:37:20|32729.48|32729.48|32735.04|32735.04|32735.04|32735.04|32729.48|32729.48|0
1642423100000|2022-01-17 12:38:20|32740.61|32740.61|32740.61|32740.61|32740.61|32740.61|32740.61|32740.61|0
1642423130000|2022-01-17 12:38:50|32746.17|32746.17|32746.17|32746.17|32746.17|32746.17|32746.17|32746.17|0
1642423140000|2022-01-17 12:39:00|32735.04|32735.04|32729.48|32729.48|32740.61|32740.61|32729.48|32729.48|0
1642423180000|2022-01-17 12:39:40|32740.61|32740.61|32751.73|32751.73|32751.73|32751.73|32735.04|32735.04|0
1642423190000|2022-01-17 12:39:50|32757.29|32757.29|32757.29|32757.29|32757.29|32757.29|32757.29|32757.29|0
1642423200000|2022-01-17 12:40:00|32760.4|32760.4|32770.86|32770.86|32770.86|32770.86|32754.18|32754.18|0
1642423210000|2022-01-17 12:40:10|32776.42|32776.42|32765.3|32765.3|32776.42|32776.42|32765.3|32765.3|0
1642423220000|2022-01-17 12:40:20|32776.42|32776.42|32776.42|32776.42|32776.42|32776.42|32776.42|32776.42|0
1642423240000|2022-01-17 12:40:40|32770.86|32770.86|32770.86|32770.86|32770.86|32770.86|32770.86|32770.86|0
1642423260000|2022-01-17 12:41:00|32765.3|32765.3|32765.3|32765.3|32765.3|32765.3|32765.3|32765.3|0
1642423380000|2022-01-17 12:43:00|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|32768.41|0
1642423440000|2022-01-17 12:44:00|32762.85|32762.85|32731.63|32731.63|32762.85|32762.85|32731.63|32731.63|0
1642423510000|2022-01-17 12:45:10|32720.51|32720.51|32714.95|32714.95|32720.51|32720.51|32714.95|32714.95|0
1642423530000|2022-01-17 12:45:30|32709.39|32709.39|32709.39|32709.39|32709.39|32709.39|32709.39|32709.39|0
1642423560000|2022-01-17 12:46:00|32692.7|32692.7|32687.14|32687.14|32692.7|32692.7|32687.14|32687.14|0
1642423600000|2022-01-17 12:46:40|32681.58|32681.58|32681.58|32681.58|32681.58|32681.58|32681.58|32681.58|0
1642423650000|2022-01-17 12:47:30|32687.14|32687.14|32687.14|32687.14|32687.14|32687.14|32687.14|32687.14|0
1642423680000|2022-01-17 12:48:00|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|0
1642423690000|2022-01-17 12:48:10|32704.49|32704.49|32704.49|32704.49|32704.49|32704.49|32704.49|32704.49|0
1642423700000|2022-01-17 12:48:20|32715.61|32715.61|32737.86|32737.86|32737.86|32737.86|32715.61|32715.61|0
1642423720000|2022-01-17 12:48:40|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|0
1642423730000|2022-01-17 12:48:50|32737.86|32737.86|32748.98|32748.98|32748.98|32748.98|32737.86|32737.86|0
1642423740000|2022-01-17 12:49:00|32737.86|32737.86|32732.3|32732.3|32737.86|32737.86|32732.3|32732.3|0
1642423750000|2022-01-17 12:49:10|32743.42|32743.42|32743.42|32743.42|32743.42|32743.42|32743.42|32743.42|0
1642423760000|2022-01-17 12:49:20|32748.98|32748.98|32754.54|32754.54|32754.54|32754.54|32748.98|32748.98|0
1642423780000|2022-01-17 12:49:40|32748.98|32748.98|32748.98|32748.98|32748.98|32748.98|32748.98|32748.98|0
1642423800000|2022-01-17 12:50:00|32737.86|32737.86|32737.86|32737.86|32737.86|32737.86|32737.86|32737.86|0
1642423910000|2022-01-17 12:51:50|32732.3|32732.3|32737.86|32737.86|32737.86|32737.86|32732.3|32732.3|0
1642423940000|2022-01-17 12:52:20|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|32732.3|0
1642424050000|2022-01-17 12:54:10|32735.41|32735.41|32735.41|32735.41|32735.41|32735.41|32735.41|32735.41|0
1642424090000|2022-01-17 12:54:50|32724.29|32724.29|32724.29|32724.29|32724.29|32724.29|32724.29|32724.29|0
1642424190000|2022-01-17 12:56:30|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|0
1642424220000|2022-01-17 12:57:00|32735.41|32735.41|32752.09|32752.09|32752.09|32752.09|32735.41|32735.41|0
1642424250000|2022-01-17 12:57:30|32740.97|32740.97|32740.97|32740.97|32740.97|32740.97|32740.97|32740.97|0
1642424280000|2022-01-17 12:58:00|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|32729.85|0
1642424370000|2022-01-17 12:59:30|32702.04|32702.04|32707.6|32707.6|32707.6|32707.6|32702.04|32702.04|0
1642424380000|2022-01-17 12:59:40|32702.04|32702.04|32702.04|32702.04|32702.04|32702.04|32702.04|32702.04|0
1642424400000|2022-01-17 13:00:00|32707.6|32707.6|32707.6|32707.6|32707.6|32707.6|32707.6|32707.6|0
1642424460000|2022-01-17 13:01:00|32713.16|32713.16|32713.16|32713.16|32713.16|32713.16|32713.16|32713.16|0
1642424470000|2022-01-17 13:01:10|32725.99|32725.99|32725.99|32725.99|32725.99|32725.99|32725.99|32725.99|0
1642424490000|2022-01-17 13:01:30|32737.11|32737.11|32737.11|32737.11|32737.11|32737.11|32737.11|32737.11|0
1642424500000|2022-01-17 13:01:40|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|0
1642424520000|2022-01-17 13:02:00|32764.92|32764.92|32753.8|32753.8|32764.92|32764.92|32753.8|32753.8|0
1642424530000|2022-01-17 13:02:10|32759.36|32759.36|32764.92|32764.92|32764.92|32764.92|32759.36|32759.36|0
1642424540000|2022-01-17 13:02:20|32770.48|32770.48|32770.48|32770.48|32770.48|32770.48|32770.48|32770.48|0
1642424590000|2022-01-17 13:03:10|32759.36|32759.36|32759.36|32759.36|32759.36|32759.36|32759.36|32759.36|0
1642424600000|2022-01-17 13:03:20|32748.24|32748.24|32748.24|32748.24|32748.24|32748.24|32748.24|32748.24|0
1642424640000|2022-01-17 13:04:00|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|32742.68|0
1642424760000|2022-01-17 13:06:00|32729.85|32729.85|32704.19|32704.19|32729.85|32729.85|32704.19|32704.19|0
1642424770000|2022-01-17 13:06:10|32701.08|32701.08|32694.85|32694.85|32701.08|32701.08|32694.85|32694.85|0
1642424890000|2022-01-17 13:08:10|32689.29|32689.29|32689.29|32689.29|32689.29|32689.29|32689.29|32689.29|0
1642424910000|2022-01-17 13:08:30|32678.17|32678.17|32659.49|32659.49|32678.17|32678.17|32659.49|32659.49|0
1642424930000|2022-01-17 13:08:50|32653.93|32653.93|32666.76|32666.76|32679.59|32679.59|32653.93|32653.93|0
1642424940000|2022-01-17 13:09:00|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|0
1642424950000|2022-01-17 13:09:10|32681.66|32681.66|32681.66|32681.66|32681.66|32681.66|32681.66|32681.66|0
1642424960000|2022-01-17 13:09:20|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|32676.1|0
1642425000000|2022-01-17 13:10:00|32679.21|32679.21|32684.77|32684.77|32690.33|32690.33|32679.21|32679.21|0
1642425060000|2022-01-17 13:11:00|32671.94|32671.94|32671.94|32671.94|32671.94|32671.94|32671.94|32671.94|0
1642425170000|2022-01-17 13:12:50|32677.51|32677.51|32688.63|32688.63|32688.63|32688.63|32677.51|32677.51|0
1642425180000|2022-01-17 13:13:00|32691.74|32691.74|32694.19|32694.19|32694.19|32694.19|32688.63|32688.63|0
1642425230000|2022-01-17 13:13:50|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|0
1642425310000|2022-01-17 13:15:10|32697.3|32697.3|32697.3|32697.3|32697.3|32697.3|32697.3|32697.3|0
1642425320000|2022-01-17 13:15:20|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|32691.08|0
1642425440000|2022-01-17 13:17:20|32696.64|32696.64|32696.64|32696.64|32696.64|32696.64|32696.64|32696.64|0
1642425500000|2022-01-17 13:18:20|32707.76|32707.76|32707.76|32707.76|32707.76|32707.76|32707.76|32707.76|0
1642425740000|2022-01-17 13:22:20|32720.59|32720.59|32720.59|32720.59|32720.59|32720.59|32720.59|32720.59|0
1642425790000|2022-01-17 13:23:10|32737.27|32737.27|32731.71|32731.71|32737.27|32737.27|32731.71|32731.71|0
1642425840000|2022-01-17 13:24:00|32737.27|32737.27|32737.27|32737.27|32737.27|32737.27|32737.27|32737.27|0
1642425900000|2022-01-17 13:25:00|32731.71|32731.71|32726.15|32726.15|32731.71|32731.71|32726.15|32726.15|0
1642425980000|2022-01-17 13:26:20|32723.04|32723.04|32716.81|32716.81|32723.04|32723.04|32716.81|32716.81|0
1642426030000|2022-01-17 13:27:10|32719.93|32719.93|32719.93|32719.93|32719.93|32719.93|32719.93|32719.93|0
1642426110000|2022-01-17 13:28:30|32716.81|32716.81|32713.7|32713.7|32716.81|32716.81|32713.7|32713.7|0
1642426130000|2022-01-17 13:28:50|32716.81|32716.81|32716.81|32716.81|32719.93|32719.93|32716.81|32716.81|0
1642426200000|2022-01-17 13:30:00|32723.04|32723.04|32711.92|32711.92|32723.04|32723.04|32711.92|32711.92|0
1642426290000|2022-01-17 13:31:30|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|0
1642426320000|2022-01-17 13:32:00|32711.92|32711.92|32703.24|32703.24|32711.92|32711.92|32703.24|32703.24|0
1642426330000|2022-01-17 13:32:10|32700.13|32700.13|32700.13|32700.13|32700.13|32700.13|32700.13|32700.13|0
1642426440000|2022-01-17 13:34:00|32703.24|32703.24|32703.24|32703.24|32703.24|32703.24|32703.24|32703.24|0
1642426450000|2022-01-17 13:34:10|32709.47|32709.47|32709.47|32709.47|32709.47|32709.47|32709.47|32709.47|0
1642426520000|2022-01-17 13:35:20|32683.81|32683.81|32678.25|32678.25|32683.81|32683.81|32678.25|32678.25|0
1642426560000|2022-01-17 13:36:00|32681.36|32681.36|32686.92|32686.92|32686.92|32686.92|32681.36|32681.36|0
1642426800000|2022-01-17 13:40:00|32681.36|32681.36|32681.36|32681.36|32681.36|32681.36|32681.36|32681.36|0
1642426850000|2022-01-17 13:40:50|32655.7|32655.7|32668.53|32668.53|32668.53|32668.53|32655.7|32655.7|0
1642426880000|2022-01-17 13:41:20|32662.97|32662.97|32668.53|32668.53|32668.53|32668.53|32662.97|32662.97|0
1642426920000|2022-01-17 13:42:00|32665.42|32665.42|32662.31|32662.31|32665.42|32665.42|32662.31|32662.31|0
1642426970000|2022-01-17 13:42:50|32667.87|32667.87|32667.87|32667.87|32667.87|32667.87|32667.87|32667.87|0
1642427100000|2022-01-17 13:45:00|32655.04|32655.04|32655.04|32655.04|32655.04|32655.04|32655.04|32655.04|0
1642427120000|2022-01-17 13:45:20|32643.92|32643.92|32643.92|32643.92|32643.92|32643.92|32643.92|32643.92|0
1642427270000|2022-01-17 13:47:50|32656.75|32656.75|32656.75|32656.75|32656.75|32656.75|32656.75|32656.75|0
1642427330000|2022-01-17 13:48:50|32651.19|32651.19|32651.19|32651.19|32651.19|32651.19|32651.19|32651.19|0
1642427540000|2022-01-17 13:52:20|32654.3|32654.3|32654.3|32654.3|32654.3|32654.3|32654.3|32654.3|0
1642427580000|2022-01-17 13:53:00|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|0
1642427730000|2022-01-17 13:55:30|32628.64|32628.64|32615.81|32615.81|32628.64|32628.64|32615.81|32615.81|0
1642427740000|2022-01-17 13:55:40|32628.64|32628.64|32628.64|32628.64|32628.64|32628.64|32628.64|32628.64|0
1642427760000|2022-01-17 13:56:00|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|32641.47|0
1642427890000|2022-01-17 13:58:10|32638.36|32638.36|32638.36|32638.36|32638.36|32638.36|32638.36|32638.36|0
1642427920000|2022-01-17 13:58:40|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|0
1642427940000|2022-01-17 13:59:00|32629.68|32629.68|32629.68|32629.68|32629.68|32629.68|32629.68|32629.68|0
1642427970000|2022-01-17 13:59:30|32624.12|32624.12|32618.56|32618.56|32624.12|32624.12|32618.56|32618.56|0
1642428000000|2022-01-17 14:00:00|32624.12|32624.12|32646.37|32646.37|32646.37|32646.37|32624.12|32624.12|0
1642428070000|2022-01-17 14:01:10|32663.05|32663.05|32668.61|32668.61|32674.17|32674.17|32663.05|32663.05|0
1642428090000|2022-01-17 14:01:30|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|0
1642428130000|2022-01-17 14:02:10|32677.29|32677.29|32677.29|32677.29|32677.29|32677.29|32677.29|32677.29|0
1642428150000|2022-01-17 14:02:30|32688.41|32688.41|32688.41|32688.41|32688.41|32688.41|32688.41|32688.41|0
1642428230000|2022-01-17 14:03:50|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|0
1642428440000|2022-01-17 14:07:20|32679.73|32679.73|32685.3|32685.3|32685.3|32685.3|32679.73|32679.73|0
1642428480000|2022-01-17 14:08:00|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|0
1642428690000|2022-01-17 14:11:30|32703.69|32703.69|32703.69|32703.69|32703.69|32703.69|32703.69|32703.69|0
1642428770000|2022-01-17 14:12:50|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|0
1642428780000|2022-01-17 14:13:00|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|0
1642428810000|2022-01-17 14:13:30|32713.02|32713.02|32713.02|32713.02|32713.02|32713.02|32713.02|32713.02|0
1642428830000|2022-01-17 14:13:50|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|0
1642428920000|2022-01-17 14:15:20|32716.14|32716.14|32716.14|32716.14|32716.14|32716.14|32716.14|32716.14|0
1642428950000|2022-01-17 14:15:50|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|0
1642429010000|2022-01-17 14:16:50|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|32706.8|0
1642429050000|2022-01-17 14:17:30|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|32709.91|0
1642429060000|2022-01-17 14:17:40|32715.47|32715.47|32715.47|32715.47|32715.47|32715.47|32715.47|32715.47|0
1642429100000|2022-01-17 14:18:20|32702.64|32702.64|32702.64|32702.64|32702.64|32702.64|32702.64|32702.64|0
1642429140000|2022-01-17 14:19:00|32705.76|32705.76|32705.76|32705.76|32705.76|32705.76|32705.76|32705.76|0
1642429160000|2022-01-17 14:19:20|32700.19|32700.19|32705.76|32705.76|32705.76|32705.76|32700.19|32700.19|0
1642429180000|2022-01-17 14:19:40|32694.63|32694.63|32689.07|32689.07|32694.63|32694.63|32689.07|32689.07|0
1642429190000|2022-01-17 14:19:50|32682.85|32682.85|32671.72|32671.72|32682.85|32682.85|32671.72|32671.72|0
1642429220000|2022-01-17 14:20:20|32677.29|32677.29|32693.97|32693.97|32693.97|32693.97|32677.29|32677.29|0
1642429620000|2022-01-17 14:27:00|32699.53|32699.53|32699.53|32699.53|32699.53|32699.53|32699.53|32699.53|0
1642429650000|2022-01-17 14:27:30|32686.7|32686.7|32686.7|32686.7|32686.7|32686.7|32686.7|32686.7|0
1642429660000|2022-01-17 14:27:40|32680.48|32680.48|32680.48|32680.48|32680.48|32680.48|32680.48|32680.48|0
1642429740000|2022-01-17 14:29:00|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|0
1642429750000|2022-01-17 14:29:10|32691.6|32691.6|32678.77|32678.77|32691.6|32691.6|32678.77|32678.77|0
1642429780000|2022-01-17 14:29:40|32675.66|32675.66|32675.66|32675.66|32675.66|32675.66|32675.66|32675.66|0
1642429790000|2022-01-17 14:29:50|32669.43|32669.43|32669.43|32669.43|32669.43|32669.43|32669.43|32669.43|0
1642429800000|2022-01-17 14:30:00|32682.26|32682.26|32700.65|32700.65|32700.65|32700.65|32682.26|32682.26|0
1642429860000|2022-01-17 14:31:00|32683.97|32683.97|32689.53|32689.53|32689.53|32689.53|32683.97|32683.97|0
1642429880000|2022-01-17 14:31:20|32683.97|32683.97|32683.97|32683.97|32683.97|32683.97|32683.97|32683.97|0
1642429890000|2022-01-17 14:31:30|32671.14|32671.14|32671.14|32671.14|32671.14|32671.14|32671.14|32671.14|0
1642429900000|2022-01-17 14:31:40|32665.58|32665.58|32665.58|32665.58|32665.58|32665.58|32665.58|32665.58|0
1642429930000|2022-01-17 14:32:10|32662.47|32662.47|32662.47|32662.47|32662.47|32662.47|32662.47|32662.47|0
1642429960000|2022-01-17 14:32:40|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|0
1642430000000|2022-01-17 14:33:20|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|0
1642430030000|2022-01-17 14:33:50|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|32668.03|0
1642430040000|2022-01-17 14:34:00|32674.25|32674.25|32671.14|32671.14|32674.25|32674.25|32671.14|32671.14|0
1642430050000|2022-01-17 14:34:10|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|0
1642430100000|2022-01-17 14:35:00|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|0
1642430110000|2022-01-17 14:35:10|32663.13|32663.13|32663.13|32663.13|32663.13|32663.13|32663.13|32663.13|0
1642430190000|2022-01-17 14:36:30|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|32668.69|0
1642430220000|2022-01-17 14:37:00|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|0
1642430320000|2022-01-17 14:38:40|32679.81|32679.81|32679.81|32679.81|32679.81|32679.81|32679.81|32679.81|0
1642430330000|2022-01-17 14:38:50|32676.7|32676.7|32671.14|32671.14|32676.7|32676.7|32671.14|32671.14|0
1642430340000|2022-01-17 14:39:00|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|32674.25|0
1642430390000|2022-01-17 14:39:50|32679.81|32679.81|32692.64|32692.64|32692.64|32692.64|32679.81|32679.81|0
1642430480000|2022-01-17 14:41:20|32687.08|32687.08|32687.08|32687.08|32687.08|32687.08|32687.08|32687.08|0
1642430610000|2022-01-17 14:43:30|32683.97|32683.97|32680.86|32680.86|32683.97|32683.97|32680.86|32680.86|0
1642430640000|2022-01-17 14:44:00|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|32655.2|0
1642430930000|2022-01-17 14:48:50|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|0
1642430960000|2022-01-17 14:49:20|32644.08|32644.08|32644.08|32644.08|32644.08|32644.08|32644.08|32644.08|0
1642431010000|2022-01-17 14:50:10|32649.64|32649.64|32649.64|32649.64|32655.2|32655.2|32649.64|32649.64|0
1642431020000|2022-01-17 14:50:20|32660.76|32660.76|32677.44|32677.44|32677.44|32677.44|32660.76|32660.76|0
1642431060000|2022-01-17 14:51:00|32680.56|32680.56|32669.43|32669.43|32680.56|32680.56|32669.43|32669.43|0
1642431080000|2022-01-17 14:51:20|32663.87|32663.87|32663.87|32663.87|32663.87|32663.87|32663.87|32663.87|0
1642431100000|2022-01-17 14:51:40|32657.65|32657.65|32654.54|32654.54|32657.65|32657.65|32654.54|32654.54|0
1642431120000|2022-01-17 14:52:00|32657.65|32657.65|32651.42|32651.42|32657.65|32657.65|32651.42|32651.42|0
1642431180000|2022-01-17 14:53:00|32677.08|32677.08|32677.08|32677.08|32677.08|32677.08|32677.08|32677.08|0
1642431220000|2022-01-17 14:53:40|32682.64|32682.64|32682.64|32682.64|32682.64|32682.64|32682.64|32682.64|0
1642431300000|2022-01-17 14:55:00|32693.76|32693.76|32693.76|32693.76|32693.76|32693.76|32693.76|32693.76|0
1642431340000|2022-01-17 14:55:40|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|0
1642431360000|2022-01-17 14:56:00|32686.5|32686.5|32686.5|32686.5|32686.5|32686.5|32686.5|32686.5|0
1642431400000|2022-01-17 14:56:40|32680.94|32680.94|32686.5|32686.5|32686.5|32686.5|32680.94|32680.94|0
1642431450000|2022-01-17 14:57:30|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1642431460000|2022-01-17 14:57:40|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|0
1642431510000|2022-01-17 14:58:30|32684.79|32684.79|32684.79|32684.79|32684.79|32684.79|32684.79|32684.79|0
1642431600000|2022-01-17 15:00:00|32690.35|32690.35|32693.46|32693.46|32696.58|32696.58|32690.35|32690.35|0
1642431610000|2022-01-17 15:00:10|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|0
1642431660000|2022-01-17 15:01:00|32677.52|32677.52|32677.52|32677.52|32677.52|32677.52|32677.52|32677.52|0
1642431720000|2022-01-17 15:02:00|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|0
1642431730000|2022-01-17 15:02:10|32712.6|32712.6|32712.6|32712.6|32712.6|32712.6|32712.6|32712.6|0
1642431780000|2022-01-17 15:03:00|32709.48|32709.48|32712.6|32712.6|32715.05|32715.05|32709.48|32709.48|0
1642431800000|2022-01-17 15:03:20|32715.71|32715.71|32718.82|32718.82|32718.82|32718.82|32715.71|32715.71|0
1642431810000|2022-01-17 15:03:30|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|0
1642431820000|2022-01-17 15:03:40|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|0
1642431840000|2022-01-17 15:04:00|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|0
1642431850000|2022-01-17 15:04:10|32728.16|32728.16|32722.6|32722.6|32728.16|32728.16|32722.6|32722.6|0
1642431900000|2022-01-17 15:05:00|32717.04|32717.04|32717.04|32717.04|32717.04|32717.04|32717.04|32717.04|0
1642431970000|2022-01-17 15:06:10|32722.6|32722.6|32722.6|32722.6|32722.6|32722.6|32722.6|32722.6|0
1642432030000|2022-01-17 15:07:10|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|32728.16|0
1642432050000|2022-01-17 15:07:30|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|0
1642432080000|2022-01-17 15:08:00|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|0
1642432140000|2022-01-17 15:09:00|32731.27|32731.27|32725.71|32725.71|32731.27|32731.27|32725.71|32725.71|0
1642432200000|2022-01-17 15:10:00|32728.82|32728.82|32728.82|32728.82|32728.82|32728.82|32728.82|32728.82|0
1642432400000|2022-01-17 15:13:20|32723.26|32723.26|32717.7|32717.7|32723.26|32723.26|32717.7|32717.7|0
1642432460000|2022-01-17 15:14:20|32723.26|32723.26|32723.26|32723.26|32723.26|32723.26|32723.26|32723.26|0
1642432470000|2022-01-17 15:14:30|32726.37|32726.37|32729.49|32729.49|32729.49|32729.49|32726.37|32726.37|0
1642432510000|2022-01-17 15:15:10|32720.15|32720.15|32720.15|32720.15|32720.15|32720.15|32720.15|32720.15|0
1642432520000|2022-01-17 15:15:20|32725.71|32725.71|32725.71|32725.71|32725.71|32725.71|32725.71|32725.71|0
1642432530000|2022-01-17 15:15:30|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|32731.27|0
1642432540000|2022-01-17 15:15:40|32718.44|32718.44|32718.44|32718.44|32718.44|32718.44|32718.44|32718.44|0
1642432560000|2022-01-17 15:16:00|32724|32724|32724|32724|32724|32724|32724|32724|0
1642432570000|2022-01-17 15:16:10|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|32736.83|0
1642432580000|2022-01-17 15:16:20|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|0
1642432640000|2022-01-17 15:17:20|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|0
1642432660000|2022-01-17 15:17:40|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|32742.39|0
1642432680000|2022-01-17 15:18:00|32745.51|32745.51|32745.51|32745.51|32745.51|32745.51|32745.51|32745.51|0
1642432720000|2022-01-17 15:18:40|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|0
1642432750000|2022-01-17 15:19:10|32743.06|32743.06|32752.4|32752.4|32752.4|32752.4|32743.06|32743.06|0
1642432760000|2022-01-17 15:19:20|32755.51|32755.51|32761.73|32761.73|32761.73|32761.73|32755.51|32755.51|0
1642432770000|2022-01-17 15:19:30|32767.96|32767.96|32771.07|32771.07|32771.07|32771.07|32767.96|32767.96|0
1642432790000|2022-01-17 15:19:50|32774.18|32774.18|32774.18|32774.18|32777.3|32777.3|32774.18|32774.18|0
1642432800000|2022-01-17 15:20:00|32771.07|32771.07|32771.07|32771.07|32771.07|32771.07|32771.07|32771.07|0
1642432820000|2022-01-17 15:20:20|32767.96|32767.96|32774.18|32774.18|32774.18|32774.18|32767.96|32767.96|0
1642432830000|2022-01-17 15:20:30|32777.3|32777.3|32780.41|32780.41|32780.41|32780.41|32777.3|32777.3|0
1642432840000|2022-01-17 15:20:40|32793.24|32793.24|32809.18|32809.18|32809.18|32809.18|32793.24|32793.24|0
1642432860000|2022-01-17 15:21:00|32812.29|32812.29|32795.61|32795.61|32812.29|32812.29|32795.61|32795.61|0
1642432890000|2022-01-17 15:21:30|32798.72|32798.72|32798.72|32798.72|32798.72|32798.72|32798.72|32798.72|0
1642432950000|2022-01-17 15:22:30|32801.83|32801.83|32811.55|32811.55|32811.55|32811.55|32798.72|32798.72|0
1642433020000|2022-01-17 15:23:40|32817.11|32817.11|32817.11|32817.11|32817.11|32817.11|32817.11|32817.11|0
1642433090000|2022-01-17 15:24:50|32822.67|32822.67|32822.67|32822.67|32822.67|32822.67|32822.67|32822.67|0
1642433120000|2022-01-17 15:25:20|32828.89|32828.89|32835.12|32835.12|32835.12|32835.12|32828.89|32828.89|0
1642433180000|2022-01-17 15:26:20|32838.23|32838.23|32832.01|32832.01|32838.23|32838.23|32832.01|32832.01|0
1642433220000|2022-01-17 15:27:00|32835.12|32835.12|32829.56|32829.56|32835.12|32835.12|32829.56|32829.56|0
1642433280000|2022-01-17 15:28:00|32832.67|32832.67|32826.45|32826.45|32832.67|32832.67|32826.45|32826.45|0
1642433290000|2022-01-17 15:28:10|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|0
1642433340000|2022-01-17 15:29:00|32835.12|32835.12|32835.12|32835.12|32835.12|32835.12|32835.12|32835.12|0
1642433360000|2022-01-17 15:29:20|32824|32824|32824|32824|32824|32824|32824|32824|0
1642433370000|2022-01-17 15:29:30|32814.66|32814.66|32814.66|32814.66|32814.66|32814.66|32814.66|32814.66|0
1642433400000|2022-01-17 15:30:00|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|0
1642433420000|2022-01-17 15:30:20|32801.09|32801.09|32804.2|32804.2|32804.2|32804.2|32801.09|32801.09|0
1642433450000|2022-01-17 15:30:50|32807.31|32807.31|32801.09|32801.09|32807.31|32807.31|32801.09|32801.09|0
1642433500000|2022-01-17 15:31:40|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|32797.98|0
1642433580000|2022-01-17 15:33:00|32801.09|32801.09|32801.09|32801.09|32801.09|32801.09|32801.09|32801.09|0
1642433600000|2022-01-17 15:33:20|32804.2|32804.2|32804.2|32804.2|32804.2|32804.2|32804.2|32804.2|0
1642433620000|2022-01-17 15:33:40|32809.76|32809.76|32809.76|32809.76|32809.76|32809.76|32809.76|32809.76|0
1642433630000|2022-01-17 15:33:50|32815.32|32815.32|32815.32|32815.32|32815.32|32815.32|32815.32|32815.32|0
1642433650000|2022-01-17 15:34:10|32818.44|32818.44|32821.55|32821.55|32821.55|32821.55|32818.44|32818.44|0
1642433660000|2022-01-17 15:34:20|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|0
1642433680000|2022-01-17 15:34:40|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|0
1642433700000|2022-01-17 15:35:00|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|32815.99|0
1642433710000|2022-01-17 15:35:10|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|32821.55|0
1642433760000|2022-01-17 15:36:00|32824.66|32824.66|32830.89|32830.89|32830.89|32830.89|32824.66|32824.66|0
1642433770000|2022-01-17 15:36:10|32834|32834|32834|32834|32834|32834|32834|32834|0
1642433780000|2022-01-17 15:36:20|32837.11|32837.11|32837.11|32837.11|32837.11|32837.11|32837.11|32837.11|0
1642433800000|2022-01-17 15:36:40|32840.22|32840.22|32840.22|32840.22|32840.22|32840.22|32840.22|32840.22|0
1642433810000|2022-01-17 15:36:50|32851.34|32851.34|32856.91|32856.91|32856.91|32856.91|32851.34|32851.34|0
1642433840000|2022-01-17 15:37:20|32851.34|32851.34|32851.34|32851.34|32851.34|32851.34|32851.34|32851.34|0
1642433870000|2022-01-17 15:37:50|32856.91|32856.91|32856.91|32856.91|32856.91|32856.91|32856.91|32856.91|0
1642433880000|2022-01-17 15:38:00|32853.79|32853.79|32850.68|32850.68|32853.79|32853.79|32847.57|32847.57|0
1642433890000|2022-01-17 15:38:10|32853.79|32853.79|32853.79|32853.79|32853.79|32853.79|32853.79|32853.79|0
1642433940000|2022-01-17 15:39:00|32856.91|32856.91|32863.13|32863.13|32863.13|32863.13|32856.91|32856.91|0
1642433970000|2022-01-17 15:39:30|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|0
1642434000000|2022-01-17 15:40:00|32879.07|32879.07|32872.47|32872.47|32879.07|32879.07|32863.13|32863.13|0
1642434010000|2022-01-17 15:40:10|32875.58|32875.58|32875.58|32875.58|32875.58|32875.58|32875.58|32875.58|0
1642434050000|2022-01-17 15:40:50|32878.69|32878.69|32878.69|32878.69|32878.69|32878.69|32878.69|32878.69|0
1642434060000|2022-01-17 15:41:00|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|0
1642434100000|2022-01-17 15:41:40|32878.03|32878.03|32878.03|32878.03|32878.03|32878.03|32878.03|32878.03|0
1642434110000|2022-01-17 15:41:50|32881.14|32881.14|32881.14|32881.14|32881.14|32881.14|32881.14|32881.14|0
1642434120000|2022-01-17 15:42:00|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|32884.25|0
1642434130000|2022-01-17 15:42:10|32887.37|32887.37|32887.37|32887.37|32887.37|32887.37|32887.37|32887.37|0
1642434180000|2022-01-17 15:43:00|32890.48|32890.48|32928.59|32928.59|32928.59|32928.59|32890.48|32890.48|0
1642434190000|2022-01-17 15:43:10|32919.25|32919.25|32919.25|32919.25|32919.25|32919.25|32919.25|32919.25|0
1642434230000|2022-01-17 15:43:50|32924.81|32924.81|32924.81|32924.81|32924.81|32924.81|32924.81|32924.81|0
1642434240000|2022-01-17 15:44:00|32937.64|32937.64|32953.58|32953.58|32953.58|32953.58|32937.64|32937.64|0
1642434310000|2022-01-17 15:45:10|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1642434320000|2022-01-17 15:45:20|32971.97|32971.97|32977.53|32977.53|32977.53|32977.53|32971.97|32971.97|0
1642434330000|2022-01-17 15:45:30|32971.97|32971.97|32966.41|32966.41|32971.97|32971.97|32966.41|32966.41|0
1642434420000|2022-01-17 15:47:00|32971.97|32971.97|32971.97|32971.97|32971.97|32971.97|32971.97|32971.97|0
1642434430000|2022-01-17 15:47:10|32965.74|32965.74|32960.18|32960.18|32965.74|32965.74|32960.18|32960.18|0
1642434440000|2022-01-17 15:47:20|32954.62|32954.62|32954.62|32954.62|32954.62|32954.62|32954.62|32954.62|0
1642434460000|2022-01-17 15:47:40|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|0
1642434480000|2022-01-17 15:48:00|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|0
1642434490000|2022-01-17 15:48:10|32952.92|32952.92|32958.48|32958.48|32958.48|32958.48|32952.92|32952.92|0
1642434540000|2022-01-17 15:49:00|32952.92|32952.92|32952.92|32952.92|32952.92|32952.92|32952.92|32952.92|0
1642434630000|2022-01-17 15:50:30|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|32947.35|0
1642434650000|2022-01-17 15:50:50|32941.79|32941.79|32936.23|32936.23|32941.79|32941.79|32936.23|32936.23|0
1642434710000|2022-01-17 15:51:50|32933.12|32933.12|32933.12|32933.12|32933.12|32933.12|32933.12|32933.12|0
1642434730000|2022-01-17 15:52:10|32938.68|32938.68|32938.68|32938.68|32938.68|32938.68|32938.68|32938.68|0
1642434770000|2022-01-17 15:52:50|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|32941.79|0
1642434780000|2022-01-17 15:53:00|32936.23|32936.23|32936.23|32936.23|32936.23|32936.23|32936.23|32936.23|0
1642434840000|2022-01-17 15:54:00|32961.89|32961.89|32949.06|32949.06|32961.89|32961.89|32949.06|32949.06|0
1642434910000|2022-01-17 15:55:10|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|0
1642434920000|2022-01-17 15:55:20|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|0
1642435040000|2022-01-17 15:57:20|32946.61|32946.61|32952.17|32952.17|32952.17|32952.17|32946.61|32946.61|0
1642435050000|2022-01-17 15:57:30|32946.61|32946.61|32946.61|32946.61|32946.61|32946.61|32946.61|32946.61|0
1642435110000|2022-01-17 15:58:30|32952.17|32952.17|32957.73|32957.73|32957.73|32957.73|32952.17|32952.17|0
1642435120000|2022-01-17 15:58:40|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|0
1642435130000|2022-01-17 15:58:50|32965|32965|32965|32965|32965|32965|32965|32965|0
1642435170000|2022-01-17 15:59:30|32939.34|32939.34|32939.34|32939.34|32939.34|32939.34|32939.34|32939.34|0
1642435300000|2022-01-17 16:01:40|32965|32965|32965|32965|32965|32965|32965|32965|0
1642435320000|2022-01-17 16:02:00|32970.56|32970.56|32951.89|32951.89|32970.56|32970.56|32951.89|32951.89|0
1642435390000|2022-01-17 16:03:10|32963.01|32963.01|32963.01|32963.01|32963.01|32963.01|32963.01|32963.01|0
1642435410000|2022-01-17 16:03:30|32956.79|32956.79|32956.79|32956.79|32956.79|32956.79|32956.79|32956.79|0
1642435420000|2022-01-17 16:03:40|32963.01|32963.01|32959.9|32959.9|32963.01|32963.01|32959.9|32959.9|0
1642435440000|2022-01-17 16:04:00|32963.01|32963.01|32968.57|32968.57|32968.57|32968.57|32956.79|32956.79|0
1642435460000|2022-01-17 16:04:20|32971.68|32971.68|32946.03|32946.03|32971.68|32971.68|32946.03|32946.03|0
1642435480000|2022-01-17 16:04:40|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|0
1642435500000|2022-01-17 16:05:00|32966.12|32966.12|32971.68|32971.68|32972.35|32972.35|32966.12|32966.12|0
1642435520000|2022-01-17 16:05:20|32966.12|32966.12|32960.56|32960.56|32966.12|32966.12|32960.56|32960.56|0
1642435530000|2022-01-17 16:05:30|32949.44|32949.44|32949.44|32949.44|32949.44|32949.44|32949.44|32949.44|0
1642435560000|2022-01-17 16:06:00|32943.21|32943.21|32933.5|32933.5|32943.21|32943.21|32930.39|32930.39|0
1642435570000|2022-01-17 16:06:10|32936.61|32936.61|32919.26|32919.26|32936.61|32936.61|32919.26|32919.26|0
1642435740000|2022-01-17 16:09:00|32916.15|32916.15|32916.15|32916.15|32916.15|32916.15|32916.15|32916.15|0
1642435750000|2022-01-17 16:09:10|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|0
1642435770000|2022-01-17 16:09:30|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|0
1642435790000|2022-01-17 16:09:50|32919.26|32919.26|32913.7|32913.7|32919.26|32919.26|32913.7|32913.7|0
1642435800000|2022-01-17 16:10:00|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|0
1642435830000|2022-01-17 16:10:30|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|0
1642435840000|2022-01-17 16:10:40|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|32919.26|0
1642435860000|2022-01-17 16:11:00|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|32924.82|0
1642435870000|2022-01-17 16:11:10|32927.94|32927.94|32927.94|32927.94|32927.94|32927.94|32927.94|32927.94|0
1642435900000|2022-01-17 16:11:40|32931.05|32931.05|32927.94|32927.94|32931.05|32931.05|32927.94|32927.94|0
1642435990000|2022-01-17 16:13:10|32921.71|32921.71|32921.71|32921.71|32921.71|32921.71|32921.71|32921.71|0
1642436050000|2022-01-17 16:14:10|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|0
1642436070000|2022-01-17 16:14:30|32903.32|32903.32|32903.32|32903.32|32903.32|32903.32|32903.32|32903.32|0
1642436080000|2022-01-17 16:14:40|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|32906.43|0
1642436100000|2022-01-17 16:15:00|32909.55|32909.55|32931.79|32931.79|32931.79|32931.79|32895.31|32895.31|0
1642436180000|2022-01-17 16:16:20|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|0
1642436240000|2022-01-17 16:17:20|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|0
1642436250000|2022-01-17 16:17:30|32920.01|32920.01|32920.01|32920.01|32920.01|32920.01|32920.01|32920.01|0
1642436310000|2022-01-17 16:18:30|32923.12|32923.12|32916.89|32916.89|32923.12|32923.12|32916.89|32916.89|0
1642436330000|2022-01-17 16:18:50|32922.45|32922.45|32911.33|32911.33|32928.02|32928.02|32911.33|32911.33|0
1642436390000|2022-01-17 16:19:50|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|0
1642436400000|2022-01-17 16:20:00|32904.07|32904.07|32904.07|32904.07|32904.07|32904.07|32904.07|32904.07|0
1642436410000|2022-01-17 16:20:10|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|0
1642436420000|2022-01-17 16:20:20|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|0
1642436460000|2022-01-17 16:21:00|32931.79|32931.79|32931.79|32931.79|32931.79|32931.79|32931.79|32931.79|0
1642436490000|2022-01-17 16:21:30|32937.35|32937.35|32937.35|32937.35|32937.35|32937.35|32937.35|32937.35|0
1642436540000|2022-01-17 16:22:20|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|0
1642436580000|2022-01-17 16:23:00|32948.48|32948.48|32948.48|32948.48|32948.48|32948.48|32948.48|32948.48|0
1642436620000|2022-01-17 16:23:40|32945.36|32945.36|32918.68|32918.68|32945.36|32945.36|32918.68|32918.68|0
1642436630000|2022-01-17 16:23:50|32924.9|32924.9|32921.79|32921.79|32924.9|32924.9|32921.79|32921.79|0
1642436640000|2022-01-17 16:24:00|32915.57|32915.57|32909.34|32909.34|32915.57|32915.57|32909.34|32909.34|0
1642436670000|2022-01-17 16:24:30|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|0
1642436680000|2022-01-17 16:24:40|32918.68|32918.68|32918.68|32918.68|32918.68|32918.68|32918.68|32918.68|0
1642436700000|2022-01-17 16:25:00|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|0
1642436710000|2022-01-17 16:25:10|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|32912.45|0
1642436720000|2022-01-17 16:25:20|32915.57|32915.57|32909.34|32909.34|32915.57|32915.57|32909.34|32909.34|0
1642436730000|2022-01-17 16:25:30|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|0
1642436740000|2022-01-17 16:25:40|32921.13|32921.13|32921.13|32921.13|32921.13|32921.13|32921.13|32921.13|0
1642436760000|2022-01-17 16:26:00|32933.96|32933.96|32933.96|32933.96|32937.07|32937.07|32933.96|32933.96|0
1642436770000|2022-01-17 16:26:10|32937.07|32937.07|32931.51|32931.51|32937.07|32937.07|32931.51|32931.51|0
1642436800000|2022-01-17 16:26:40|32925.95|32925.95|32925.95|32925.95|32925.95|32925.95|32925.95|32925.95|0
1642436830000|2022-01-17 16:27:10|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|0
1642436850000|2022-01-17 16:27:30|32925.95|32925.95|32931.51|32931.51|32931.51|32931.51|32925.95|32925.95|0
1642436860000|2022-01-17 16:27:40|32944.34|32944.34|32944.34|32944.34|32944.34|32944.34|32944.34|32944.34|0
1642436870000|2022-01-17 16:27:50|32931.51|32931.51|32925.95|32925.95|32931.51|32931.51|32925.95|32925.95|0
1642436900000|2022-01-17 16:28:20|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1642436920000|2022-01-17 16:28:40|32941.89|32941.89|32953.01|32953.01|32953.01|32953.01|32941.89|32941.89|0
1642436930000|2022-01-17 16:28:50|32947.45|32947.45|32953.01|32953.01|32958.57|32958.57|32947.45|32947.45|0
1642436940000|2022-01-17 16:29:00|32947.45|32947.45|32941.89|32941.89|32947.45|32947.45|32941.89|32941.89|0
1642436950000|2022-01-17 16:29:10|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|0
1642436970000|2022-01-17 16:29:30|32941.89|32941.89|32941.89|32941.89|32941.89|32941.89|32941.89|32941.89|0
1642436980000|2022-01-17 16:29:40|32916.23|32916.23|32919.34|32919.34|32919.34|32919.34|32916.23|32916.23|0
1642436990000|2022-01-17 16:29:50|32924.9|32924.9|32937.73|32937.73|32937.73|32937.73|32924.9|32924.9|0
1642493710000|2022-01-18 08:15:10|32552.55|32552.55|32552.55|32552.55|32552.55|32552.55|32552.55|32552.55|0
1642493720000|2022-01-18 08:15:20|32541.43|32541.43|32541.43|32541.43|32541.43|32541.43|32541.43|32541.43|0
1642493790000|2022-01-18 08:16:30|32550.77|32550.77|32550.77|32550.77|32550.77|32550.77|32550.77|32550.77|0
1642493850000|2022-01-18 08:17:30|32567.45|32567.45|32573.01|32573.01|32573.01|32573.01|32567.45|32567.45|0
1642493870000|2022-01-18 08:17:50|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|32578.58|0
1642493880000|2022-01-18 08:18:00|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|0
1642493950000|2022-01-18 08:19:10|32589.7|32589.7|32584.14|32584.14|32589.7|32589.7|32584.14|32584.14|0
1642493980000|2022-01-18 08:19:40|32595.26|32595.26|32600.82|32600.82|32600.82|32600.82|32595.26|32595.26|0
1642493990000|2022-01-18 08:19:50|32606.38|32606.38|32606.38|32606.38|32611.94|32611.94|32606.38|32606.38|0
1642494000000|2022-01-18 08:20:00|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|0
1642494020000|2022-01-18 08:20:20|32611.94|32611.94|32606.38|32606.38|32611.94|32611.94|32606.38|32606.38|0
1642494050000|2022-01-18 08:20:50|32612.61|32612.61|32609.49|32609.49|32612.61|32612.61|32609.49|32609.49|0
1642494100000|2022-01-18 08:21:40|32612.61|32612.61|32612.61|32612.61|32612.61|32612.61|32612.61|32612.61|0
1642494120000|2022-01-18 08:22:00|32601.48|32601.48|32601.48|32601.48|32601.48|32601.48|32601.48|32601.48|0
1642494130000|2022-01-18 08:22:10|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|0
1642494150000|2022-01-18 08:22:30|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|0
1642494160000|2022-01-18 08:22:40|32634.69|32634.69|32634.69|32634.69|32634.69|32634.69|32634.69|32634.69|0
1642494170000|2022-01-18 08:22:50|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|32609.04|0
1642494180000|2022-01-18 08:23:00|32603.48|32603.48|32597.91|32597.91|32603.48|32603.48|32597.91|32597.91|0
1642494190000|2022-01-18 08:23:10|32586.79|32586.79|32528.73|32528.73|32586.79|32586.79|32528.73|32528.73|0
1642494200000|2022-01-18 08:23:20|32515.9|32515.9|32510.34|32510.34|32527.02|32527.02|32510.34|32510.34|0
1642494210000|2022-01-18 08:23:30|32513.45|32513.45|32507.23|32507.23|32513.45|32513.45|32507.23|32507.23|0
1642494220000|2022-01-18 08:23:40|32501.67|32501.67|32507.23|32507.23|32507.23|32507.23|32501.67|32501.67|0
1642494240000|2022-01-18 08:24:00|32504.12|32504.12|32504.12|32504.12|32504.12|32504.12|32504.12|32504.12|0
1642494250000|2022-01-18 08:24:10|32491.29|32491.29|32477.05|32477.05|32491.29|32491.29|32477.05|32477.05|0
1642494280000|2022-01-18 08:24:40|32464.22|32464.22|32464.22|32464.22|32464.22|32464.22|32464.22|32464.22|0
1642494300000|2022-01-18 08:25:00|32458.66|32458.66|32453.1|32453.1|32458.66|32458.66|32453.1|32453.1|0
1642494340000|2022-01-18 08:25:40|32458.66|32458.66|32458.66|32458.66|32464.22|32464.22|32458.66|32458.66|0
1642494350000|2022-01-18 08:25:50|32475.35|32475.35|32475.35|32475.35|32475.35|32475.35|32475.35|32475.35|0
1642494380000|2022-01-18 08:26:20|32469.12|32469.12|32450.45|32450.45|32469.12|32469.12|32450.45|32450.45|0
1642494390000|2022-01-18 08:26:30|32444.88|32444.88|32419.23|32419.23|32444.88|32444.88|32419.23|32419.23|0
1642494420000|2022-01-18 08:27:00|32424.79|32424.79|32424.79|32424.79|32424.79|32424.79|32424.79|32424.79|0
1642494430000|2022-01-18 08:27:10|32435.91|32435.91|32414.12|32414.12|32435.91|32435.91|32414.12|32414.12|0
1642494510000|2022-01-18 08:28:30|32375.64|32375.64|32375.64|32375.64|32375.64|32375.64|32375.64|32375.64|0
1642494530000|2022-01-18 08:28:50|32414.12|32414.12|32404.79|32404.79|32414.12|32414.12|32404.79|32404.79|0
1642494550000|2022-01-18 08:29:10|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|0
1642494560000|2022-01-18 08:29:20|32391.88|32391.88|32391.88|32391.88|32391.88|32391.88|32391.88|32391.88|0
1642494570000|2022-01-18 08:29:30|32397.44|32397.44|32397.44|32397.44|32397.44|32397.44|32397.44|32397.44|0
1642494600000|2022-01-18 08:30:00|32394.33|32394.33|32394.33|32394.33|32394.33|32394.33|32394.33|32394.33|0
1642494610000|2022-01-18 08:30:10|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|0
1642494620000|2022-01-18 08:30:20|32383.21|32383.21|32383.21|32383.21|32383.21|32383.21|32383.21|32383.21|0
1642494630000|2022-01-18 08:30:30|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|0
1642494640000|2022-01-18 08:30:40|32392.92|32392.92|32396.03|32396.03|32396.03|32396.03|32392.92|32392.92|0
1642494660000|2022-01-18 08:31:00|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|0
1642494680000|2022-01-18 08:31:20|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|0
1642494690000|2022-01-18 08:31:30|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|32401.6|0
1642494700000|2022-01-18 08:31:40|32407.16|32407.16|32407.16|32407.16|32407.16|32407.16|32407.16|32407.16|0
1642494750000|2022-01-18 08:32:30|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|0
1642494780000|2022-01-18 08:33:00|32418.28|32418.28|32407.16|32407.16|32418.28|32418.28|32407.16|32407.16|0
1642494790000|2022-01-18 08:33:10|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|0
1642494850000|2022-01-18 08:34:10|32396.03|32396.03|32390.47|32390.47|32396.03|32396.03|32390.47|32390.47|0
1642494860000|2022-01-18 08:34:20|32384.91|32384.91|32384.91|32384.91|32384.91|32384.91|32384.91|32384.91|0
1642494880000|2022-01-18 08:34:40|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|0
1642494890000|2022-01-18 08:34:50|32404.71|32404.71|32404.71|32404.71|32404.71|32404.71|32404.71|32404.71|0
1642494920000|2022-01-18 08:35:20|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|0
1642494940000|2022-01-18 08:35:40|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|0
1642494950000|2022-01-18 08:35:50|32418.94|32418.94|32421.39|32421.39|32424.5|32424.5|32418.28|32418.28|0
1642494960000|2022-01-18 08:36:00|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|0
1642494970000|2022-01-18 08:36:10|32440.52|32440.52|32440.52|32440.52|32440.52|32440.52|32440.52|32440.52|0
1642494990000|2022-01-18 08:36:30|32429.4|32429.4|32423.84|32423.84|32429.4|32429.4|32423.84|32423.84|0
1642495020000|2022-01-18 08:37:00|32418.28|32418.28|32421.39|32421.39|32421.39|32421.39|32418.28|32418.28|0
1642495030000|2022-01-18 08:37:10|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|0
1642495050000|2022-01-18 08:37:30|32415.83|32415.83|32415.83|32415.83|32415.83|32415.83|32415.83|32415.83|0
1642495080000|2022-01-18 08:38:00|32422.06|32422.06|32422.06|32422.06|32422.06|32422.06|32422.06|32422.06|0
1642495090000|2022-01-18 08:38:10|32427.62|32427.62|32427.62|32427.62|32427.62|32427.62|32427.62|32427.62|0
1642495120000|2022-01-18 08:38:40|32444.3|32444.3|32444.3|32444.3|32444.3|32444.3|32444.3|32444.3|0
1642495210000|2022-01-18 08:40:10|32438.74|32438.74|32438.74|32438.74|32438.74|32438.74|32438.74|32438.74|0
1642495220000|2022-01-18 08:40:20|32433.18|32433.18|32433.18|32433.18|32433.18|32433.18|32433.18|32433.18|0
1642495230000|2022-01-18 08:40:30|32438.74|32438.74|32444.3|32444.3|32444.3|32444.3|32438.74|32438.74|0
1642495250000|2022-01-18 08:40:50|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|0
1642495300000|2022-01-18 08:41:40|32424.5|32424.5|32424.5|32424.5|32424.5|32424.5|32424.5|32424.5|0
1642495340000|2022-01-18 08:42:20|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|0
1642495390000|2022-01-18 08:43:10|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|0
1642495440000|2022-01-18 08:44:00|32435.63|32435.63|32430.07|32430.07|32435.63|32435.63|32430.07|32430.07|0
1642495450000|2022-01-18 08:44:10|32414.5|32414.5|32411.39|32411.39|32414.5|32414.5|32411.39|32411.39|0
1642495460000|2022-01-18 08:44:20|32414.5|32414.5|32417.62|32417.62|32417.62|32417.62|32414.5|32414.5|0
1642495490000|2022-01-18 08:44:50|32420.73|32420.73|32426.95|32426.95|32426.95|32426.95|32420.73|32420.73|0
1642495540000|2022-01-18 08:45:40|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|0
1642495550000|2022-01-18 08:45:50|32423.18|32423.18|32423.18|32423.18|32423.18|32423.18|32423.18|32423.18|0
1642495580000|2022-01-18 08:46:20|32406.49|32406.49|32400.93|32400.93|32406.49|32406.49|32400.93|32400.93|0
1642495640000|2022-01-18 08:47:20|32406.49|32406.49|32406.49|32406.49|32406.49|32406.49|32406.49|32406.49|0
1642495650000|2022-01-18 08:47:30|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|32412.72|0
1642495730000|2022-01-18 08:48:50|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|0
1642495790000|2022-01-18 08:49:50|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|0
1642495800000|2022-01-18 08:50:00|32423.84|32423.84|32423.84|32423.84|32423.84|32423.84|32423.84|32423.84|0
1642495820000|2022-01-18 08:50:20|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|32418.28|0
1642495850000|2022-01-18 08:50:50|32423.84|32423.84|32429.4|32429.4|32429.4|32429.4|32423.84|32423.84|0
1642495870000|2022-01-18 08:51:10|32432.51|32432.51|32432.51|32432.51|32432.51|32432.51|32432.51|32432.51|0
1642495910000|2022-01-18 08:51:50|32406.86|32406.86|32401.3|32401.3|32406.86|32406.86|32401.3|32401.3|0
1642495930000|2022-01-18 08:52:10|32395.73|32395.73|32395.73|32395.73|32395.73|32395.73|32395.73|32395.73|0
1642495980000|2022-01-18 08:53:00|32401.3|32401.3|32388.47|32388.47|32401.3|32401.3|32388.47|32388.47|0
1642496020000|2022-01-18 08:53:40|32401.3|32401.3|32401.3|32401.3|32401.3|32401.3|32401.3|32401.3|0
1642496030000|2022-01-18 08:53:50|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|0
1642496040000|2022-01-18 08:54:00|32419.69|32419.69|32425.91|32425.91|32425.91|32425.91|32419.69|32419.69|0
1642496080000|2022-01-18 08:54:40|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|0
1642496090000|2022-01-18 08:54:50|32425.91|32425.91|32425.91|32425.91|32425.91|32425.91|32425.91|32425.91|0
1642496130000|2022-01-18 08:55:30|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|32420.35|0
1642496160000|2022-01-18 08:56:00|32429.69|32429.69|32435.91|32435.91|32435.91|32435.91|32429.69|32429.69|0
1642496170000|2022-01-18 08:56:10|32441.47|32441.47|32447.03|32447.03|32447.03|32447.03|32441.47|32441.47|0
1642496180000|2022-01-18 08:56:20|32435.91|32435.91|32435.91|32435.91|32435.91|32435.91|32435.91|32435.91|0
1642496190000|2022-01-18 08:56:30|32448.74|32448.74|32448.74|32448.74|32448.74|32448.74|32448.74|32448.74|0
1642496210000|2022-01-18 08:56:50|32443.18|32443.18|32443.18|32443.18|32443.18|32443.18|32443.18|32443.18|0
1642496250000|2022-01-18 08:57:30|32454.3|32454.3|32454.3|32454.3|32454.3|32454.3|32454.3|32454.3|0
1642496280000|2022-01-18 08:58:00|32443.18|32443.18|32436.95|32436.95|32443.18|32443.18|32436.95|32436.95|0
1642496290000|2022-01-18 08:58:10|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|0
1642496300000|2022-01-18 08:58:20|32448.08|32448.08|32448.08|32448.08|32448.08|32448.08|32448.08|32448.08|0
1642496330000|2022-01-18 08:58:50|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|32442.52|0
1642496380000|2022-01-18 08:59:40|32436.95|32436.95|32436.95|32436.95|32436.95|32436.95|32436.95|32436.95|0
1642496430000|2022-01-18 09:00:30|32440.07|32440.07|32440.07|32440.07|32440.07|32440.07|32440.07|32440.07|0
1642496440000|2022-01-18 09:00:40|32443.18|32443.18|32446.29|32446.29|32446.29|32446.29|32443.18|32443.18|0
1642496480000|2022-01-18 09:01:20|32449.4|32449.4|32449.4|32449.4|32449.4|32449.4|32449.4|32449.4|0
1642496490000|2022-01-18 09:01:30|32454.97|32454.97|32454.97|32454.97|32454.97|32454.97|32454.97|32454.97|0
1642496510000|2022-01-18 09:01:50|32443.84|32443.84|32443.84|32443.84|32443.84|32443.84|32443.84|32443.84|0
1642496520000|2022-01-18 09:02:00|32438.28|32438.28|32438.28|32438.28|32438.28|32438.28|32438.28|32438.28|0
1642496530000|2022-01-18 09:02:10|32432.72|32432.72|32427.16|32427.16|32432.72|32432.72|32427.16|32427.16|0
1642496630000|2022-01-18 09:03:50|32432.72|32432.72|32432.72|32432.72|32432.72|32432.72|32432.72|32432.72|0
1642496660000|2022-01-18 09:04:20|32442.06|32442.06|32442.06|32442.06|32442.06|32442.06|32442.06|32442.06|0
1642496680000|2022-01-18 09:04:40|32426.5|32426.5|32429.61|32429.61|32429.61|32429.61|32426.5|32426.5|0
1642496700000|2022-01-18 09:05:00|32426.5|32426.5|32426.5|32426.5|32426.5|32426.5|32426.5|32426.5|0
1642496770000|2022-01-18 09:06:10|32420.27|32420.27|32414.05|32414.05|32420.27|32420.27|32410.93|32410.93|0
1642496780000|2022-01-18 09:06:20|32410.93|32410.93|32410.93|32410.93|32410.93|32410.93|32410.93|32410.93|0
1642496790000|2022-01-18 09:06:30|32405.37|32405.37|32405.37|32405.37|32405.37|32405.37|32405.37|32405.37|0
1642496810000|2022-01-18 09:06:50|32399.81|32399.81|32318.98|32318.98|32399.81|32399.81|32318.98|32318.98|0
1642496820000|2022-01-18 09:07:00|32313.42|32313.42|32313.42|32313.42|32313.42|32313.42|32313.42|32313.42|0
1642496830000|2022-01-18 09:07:10|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|0
1642496870000|2022-01-18 09:07:50|32291.26|32291.26|32291.26|32291.26|32291.26|32291.26|32291.26|32291.26|0
1642496880000|2022-01-18 09:08:00|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|32304.09|0
1642496890000|2022-01-18 09:08:10|32281.84|32281.84|32287.4|32287.4|32287.4|32287.4|32281.84|32281.84|0
1642496910000|2022-01-18 09:08:30|32300.23|32300.23|32300.23|32300.23|32300.23|32300.23|32300.23|32300.23|0
1642496940000|2022-01-18 09:09:00|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|0
1642497020000|2022-01-18 09:10:20|32301.94|32301.94|32313.06|32313.06|32313.06|32313.06|32301.94|32301.94|0
1642497080000|2022-01-18 09:11:20|32318.62|32318.62|32318.62|32318.62|32318.62|32318.62|32318.62|32318.62|0
1642497090000|2022-01-18 09:11:30|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|0
1642497100000|2022-01-18 09:11:40|32324.18|32324.18|32324.18|32324.18|32324.18|32324.18|32324.18|32324.18|0
1642497110000|2022-01-18 09:11:50|32329.74|32329.74|32341.53|32341.53|32341.53|32341.53|32329.74|32329.74|0
1642497120000|2022-01-18 09:12:00|32367.19|32367.19|32367.19|32367.19|32367.19|32367.19|32367.19|32367.19|0
1642497150000|2022-01-18 09:12:30|32361.62|32361.62|32361.62|32361.62|32361.62|32361.62|32361.62|32361.62|0
1642497180000|2022-01-18 09:13:00|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|0
1642497190000|2022-01-18 09:13:10|32370.3|32370.3|32370.3|32370.3|32370.3|32370.3|32370.3|32370.3|0
1642497270000|2022-01-18 09:14:30|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|0
1642497300000|2022-01-18 09:15:00|32381.42|32381.42|32375.86|32375.86|32381.42|32381.42|32375.86|32375.86|0
1642497330000|2022-01-18 09:15:30|32370.3|32370.3|32364.74|32364.74|32370.3|32370.3|32364.74|32364.74|0
1642497430000|2022-01-18 09:17:10|32348.05|32348.05|32348.05|32348.05|32348.05|32348.05|32348.05|32348.05|0
1642497440000|2022-01-18 09:17:20|32342.49|32342.49|32342.49|32342.49|32342.49|32342.49|32342.49|32342.49|0
1642497470000|2022-01-18 09:17:50|32354.94|32354.94|32354.94|32354.94|32354.94|32354.94|32354.94|32354.94|0
1642497510000|2022-01-18 09:18:30|32366.06|32366.06|32375.4|32375.4|32375.4|32375.4|32366.06|32366.06|0
1642497520000|2022-01-18 09:18:40|32369.18|32369.18|32369.18|32369.18|32369.18|32369.18|32369.18|32369.18|0
1642497590000|2022-01-18 09:19:50|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|0
1642497620000|2022-01-18 09:20:20|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|0
1642497640000|2022-01-18 09:20:40|32392.75|32392.75|32392.75|32392.75|32392.75|32392.75|32392.75|32392.75|0
1642497660000|2022-01-18 09:21:00|32395.86|32395.86|32390.3|32390.3|32395.86|32395.86|32390.3|32390.3|0
1642497670000|2022-01-18 09:21:10|32403.13|32403.13|32397.57|32397.57|32403.13|32403.13|32397.57|32397.57|0
1642497680000|2022-01-18 09:21:20|32403.79|32403.79|32403.79|32403.79|32403.79|32403.79|32403.79|32403.79|0
1642497730000|2022-01-18 09:22:10|32394.45|32394.45|32388.23|32388.23|32394.45|32394.45|32388.23|32388.23|0
1642497770000|2022-01-18 09:22:50|32382.67|32382.67|32382.67|32382.67|32382.67|32382.67|32382.67|32382.67|0
1642497790000|2022-01-18 09:23:10|32388.23|32388.23|32388.23|32388.23|32388.23|32388.23|32388.23|32388.23|0
1642497820000|2022-01-18 09:23:40|32401.06|32401.06|32401.06|32401.06|32401.06|32401.06|32401.06|32401.06|0
1642497880000|2022-01-18 09:24:40|32389.94|32389.94|32378.81|32378.81|32389.94|32389.94|32378.81|32378.81|0
1642498030000|2022-01-18 09:27:10|32373.25|32373.25|32373.25|32373.25|32373.25|32373.25|32373.25|32373.25|0
1642498050000|2022-01-18 09:27:30|32395.5|32395.5|32412.18|32412.18|32412.18|32412.18|32395.5|32395.5|0
1642498060000|2022-01-18 09:27:40|32401.06|32401.06|32395.5|32395.5|32401.06|32401.06|32395.5|32395.5|0
1642498070000|2022-01-18 09:27:50|32369.84|32369.84|32369.84|32369.84|32369.84|32369.84|32369.84|32369.84|0
1642498080000|2022-01-18 09:28:00|32380.96|32380.96|32380.96|32380.96|32380.96|32380.96|32380.96|32380.96|0
1642498090000|2022-01-18 09:28:10|32386.52|32386.52|32386.52|32386.52|32386.52|32386.52|32386.52|32386.52|0
1642498170000|2022-01-18 09:29:30|32397.65|32397.65|32384.82|32384.82|32397.65|32397.65|32384.82|32384.82|0
1642498190000|2022-01-18 09:29:50|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|0
1642498200000|2022-01-18 09:30:00|32395.94|32395.94|32395.94|32395.94|32395.94|32395.94|32395.94|32395.94|0
1642498210000|2022-01-18 09:30:10|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|0
1642498270000|2022-01-18 09:31:10|32398.39|32398.39|32398.39|32398.39|32398.39|32398.39|32398.39|32398.39|0
1642498340000|2022-01-18 09:32:20|32409.51|32409.51|32409.51|32409.51|32409.51|32409.51|32409.51|32409.51|0
1642498350000|2022-01-18 09:32:30|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|32392.83|0
1642498410000|2022-01-18 09:33:30|32367.17|32367.17|32380|32380|32380|32380|32367.17|32367.17|0
1642498480000|2022-01-18 09:34:40|32385.56|32385.56|32385.56|32385.56|32385.56|32385.56|32385.56|32385.56|0
1642498510000|2022-01-18 09:35:10|32380|32380|32385.56|32385.56|32385.56|32385.56|32380|32380|0
1642498520000|2022-01-18 09:35:20|32388.67|32388.67|32388.67|32388.67|32388.67|32388.67|32388.67|32388.67|0
1642498570000|2022-01-18 09:36:10|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|0
1642498580000|2022-01-18 09:36:20|32373.77|32373.77|32368.21|32368.21|32373.77|32373.77|32368.21|32368.21|0
1642498590000|2022-01-18 09:36:30|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|32379.34|0
1642498600000|2022-01-18 09:36:40|32382.45|32382.45|32391.79|32391.79|32391.79|32391.79|32382.45|32382.45|0
1642498640000|2022-01-18 09:37:20|32380.66|32380.66|32380.66|32380.66|32380.66|32380.66|32380.66|32380.66|0
1642498650000|2022-01-18 09:37:30|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|0
1642498710000|2022-01-18 09:38:30|32358.42|32358.42|32355.31|32355.31|32358.42|32358.42|32355.31|32355.31|0
1642498860000|2022-01-18 09:41:00|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1642498940000|2022-01-18 09:42:20|32338.62|32338.62|32338.62|32338.62|32338.62|32338.62|32338.62|32338.62|0
1642498970000|2022-01-18 09:42:50|32335.51|32335.51|32308.16|32308.16|32335.51|32335.51|32308.16|32308.16|0
1642498990000|2022-01-18 09:43:10|32302.6|32302.6|32302.6|32302.6|32302.6|32302.6|32302.6|32302.6|0
1642499000000|2022-01-18 09:43:20|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|0
1642499050000|2022-01-18 09:44:10|32303.26|32303.26|32308.82|32308.82|32308.82|32308.82|32303.26|32303.26|0
1642499080000|2022-01-18 09:44:40|32314.39|32314.39|32314.39|32314.39|32314.39|32314.39|32314.39|32314.39|0
1642499120000|2022-01-18 09:45:20|32319.95|32319.95|32326.17|32326.17|32326.17|32326.17|32319.95|32319.95|0
1642499160000|2022-01-18 09:46:00|32315.05|32315.05|32315.05|32315.05|32315.05|32315.05|32315.05|32315.05|0
1642499170000|2022-01-18 09:46:10|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|0
1642499190000|2022-01-18 09:46:30|32320.61|32320.61|32320.61|32320.61|32320.61|32320.61|32320.61|32320.61|0
1642499200000|2022-01-18 09:46:40|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|32309.49|0
1642499210000|2022-01-18 09:46:50|32321.94|32321.94|32325.05|32325.05|32337.5|32337.5|32321.94|32321.94|0
1642499220000|2022-01-18 09:47:00|32337.5|32337.5|32340.61|32340.61|32340.61|32340.61|32334.39|32334.39|0
1642499260000|2022-01-18 09:47:40|32366.27|32366.27|32366.27|32366.27|32366.27|32366.27|32366.27|32366.27|0
1642499270000|2022-01-18 09:47:50|32375.61|32375.61|32392.29|32392.29|32392.29|32392.29|32375.61|32375.61|0
1642499280000|2022-01-18 09:48:00|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|0
1642499320000|2022-01-18 09:48:40|32423.21|32423.21|32434.33|32434.33|32434.33|32434.33|32417.65|32417.65|0
1642499330000|2022-01-18 09:48:50|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|0
1642499340000|2022-01-18 09:49:00|32423.21|32423.21|32423.21|32423.21|32423.21|32423.21|32423.21|32423.21|0
1642499350000|2022-01-18 09:49:10|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|32428.77|0
1642499360000|2022-01-18 09:49:20|32431.88|32431.88|32431.88|32431.88|32431.88|32431.88|32431.88|32431.88|0
1642499410000|2022-01-18 09:50:10|32438.11|32438.11|32444.33|32444.33|32444.33|32444.33|32438.11|32438.11|0
1642499420000|2022-01-18 09:50:20|32461.02|32461.02|32466.58|32466.58|32466.58|32466.58|32461.02|32461.02|0
1642499440000|2022-01-18 09:50:40|32472.8|32472.8|32469.69|32469.69|32472.8|32472.8|32466.58|32466.58|0
1642499490000|2022-01-18 09:51:30|32464.13|32464.13|32464.13|32464.13|32464.13|32464.13|32464.13|32464.13|0
1642499610000|2022-01-18 09:53:30|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|0
1642499620000|2022-01-18 09:53:40|32447.45|32447.45|32447.45|32447.45|32447.45|32447.45|32447.45|32447.45|0
1642499630000|2022-01-18 09:53:50|32450.56|32450.56|32450.56|32450.56|32450.56|32450.56|32450.56|32450.56|0
1642499650000|2022-01-18 09:54:10|32439.44|32439.44|32426.99|32426.99|32439.44|32439.44|32426.99|32426.99|0
1642499670000|2022-01-18 09:54:30|32420.76|32420.76|32420.76|32420.76|32420.76|32420.76|32420.76|32420.76|0
1642499680000|2022-01-18 09:54:40|32404.08|32404.08|32404.08|32404.08|32404.08|32404.08|32404.08|32404.08|0
1642499770000|2022-01-18 09:56:10|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|0
1642499860000|2022-01-18 09:57:40|32389.18|32389.18|32389.18|32389.18|32389.18|32389.18|32389.18|32389.18|0
1642499880000|2022-01-18 09:58:00|32394.74|32394.74|32389.18|32389.18|32394.74|32394.74|32389.18|32389.18|0
1642499940000|2022-01-18 09:59:00|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|0
1642500000000|2022-01-18 10:00:00|32369.08|32369.08|32369.08|32369.08|32369.08|32369.08|32369.08|32369.08|0
1642500010000|2022-01-18 10:00:10|32357.96|32357.96|32357.96|32357.96|32357.96|32357.96|32357.96|32357.96|0
1642500030000|2022-01-18 10:00:30|32363.52|32363.52|32363.52|32363.52|32363.52|32363.52|32363.52|32363.52|0
1642500110000|2022-01-18 10:01:50|32350.69|32350.69|32354.55|32354.55|32354.55|32354.55|32337.86|32337.86|0
1642500130000|2022-01-18 10:02:10|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|0
1642500150000|2022-01-18 10:02:30|32336.16|32336.16|32336.16|32336.16|32336.16|32336.16|32336.16|32336.16|0
1642500180000|2022-01-18 10:03:00|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|0
1642500190000|2022-01-18 10:03:10|32352.84|32352.84|32352.84|32352.84|32352.84|32352.84|32352.84|32352.84|0
1642500320000|2022-01-18 10:05:20|32347.28|32347.28|32341.72|32341.72|32347.28|32347.28|32341.72|32341.72|0
1642500350000|2022-01-18 10:05:50|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|0
1642500380000|2022-01-18 10:06:20|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|0
1642500440000|2022-01-18 10:07:20|32355.96|32355.96|32355.96|32355.96|32355.96|32355.96|32355.96|32355.96|0
1642500490000|2022-01-18 10:08:10|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|32350.39|0
1642500550000|2022-01-18 10:09:10|32344.17|32344.17|32334.83|32334.83|32344.17|32344.17|32334.83|32334.83|0
1642500560000|2022-01-18 10:09:20|32337.94|32337.94|32341.06|32341.06|32341.06|32341.06|32337.94|32337.94|0
1642500580000|2022-01-18 10:09:40|32353.89|32353.89|32353.89|32353.89|32353.89|32353.89|32353.89|32353.89|0
1642500590000|2022-01-18 10:09:50|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|0
1642500600000|2022-01-18 10:10:00|32342.1|32342.1|32347.66|32347.66|32347.66|32347.66|32342.1|32342.1|0
1642500700000|2022-01-18 10:11:40|32353.22|32353.22|32375.47|32375.47|32375.47|32375.47|32353.22|32353.22|0
1642500710000|2022-01-18 10:11:50|32381.03|32381.03|32381.03|32381.03|32403.27|32403.27|32381.03|32381.03|0
1642500750000|2022-01-18 10:12:30|32392.15|32392.15|32397.71|32397.71|32397.71|32397.71|32392.15|32392.15|0
1642500780000|2022-01-18 10:13:00|32403.27|32403.27|32403.27|32403.27|32403.27|32403.27|32403.27|32403.27|0
1642500790000|2022-01-18 10:13:10|32408.83|32408.83|32409.5|32409.5|32409.5|32409.5|32408.83|32408.83|0
1642500840000|2022-01-18 10:14:00|32426.18|32426.18|32448.43|32448.43|32448.43|32448.43|32426.18|32426.18|0
1642500870000|2022-01-18 10:14:30|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|0
1642500890000|2022-01-18 10:14:50|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|0
1642500900000|2022-01-18 10:15:00|32470.67|32470.67|32465.11|32465.11|32470.67|32470.67|32465.11|32465.11|0
1642500910000|2022-01-18 10:15:10|32470.67|32470.67|32476.23|32476.23|32476.23|32476.23|32470.67|32470.67|0
1642500930000|2022-01-18 10:15:30|32465.11|32465.11|32459.55|32459.55|32476.23|32476.23|32459.55|32459.55|0
1642500990000|2022-01-18 10:16:30|32465.11|32465.11|32476.23|32476.23|32476.23|32476.23|32465.11|32465.11|0
1642501000000|2022-01-18 10:16:40|32481.79|32481.79|32481.79|32481.79|32481.79|32481.79|32481.79|32481.79|0
1642501010000|2022-01-18 10:16:50|32470.67|32470.67|32465.11|32465.11|32470.67|32470.67|32465.11|32465.11|0
1642501020000|2022-01-18 10:17:00|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|0
1642501040000|2022-01-18 10:17:20|32457.84|32457.84|32457.84|32457.84|32457.84|32457.84|32457.84|32457.84|0
1642501050000|2022-01-18 10:17:30|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|0
1642501060000|2022-01-18 10:17:40|32438.71|32438.71|32444.27|32444.27|32444.27|32444.27|32438.71|32438.71|0
1642501080000|2022-01-18 10:18:00|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|0
1642501090000|2022-01-18 10:18:10|32444.27|32444.27|32444.27|32444.27|32444.27|32444.27|32444.27|32444.27|0
1642501100000|2022-01-18 10:18:20|32438.71|32438.71|32438.71|32438.71|32444.27|32444.27|32438.71|32438.71|0
1642501170000|2022-01-18 10:19:30|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|32449.83|0
1642501180000|2022-01-18 10:19:40|32455.39|32455.39|32455.39|32455.39|32455.39|32455.39|32455.39|32455.39|0
1642501200000|2022-01-18 10:20:00|32461.62|32461.62|32461.62|32461.62|32461.62|32461.62|32461.62|32461.62|0
1642501240000|2022-01-18 10:20:40|32467.84|32467.84|32467.84|32467.84|32467.84|32467.84|32467.84|32467.84|0
1642501250000|2022-01-18 10:20:50|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|0
1642501260000|2022-01-18 10:21:00|32484.53|32484.53|32484.53|32484.53|32484.53|32484.53|32484.53|32484.53|0
1642501280000|2022-01-18 10:21:20|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|0
1642501290000|2022-01-18 10:21:30|32493.87|32493.87|32493.87|32493.87|32493.87|32493.87|32493.87|32493.87|0
1642501330000|2022-01-18 10:22:10|32499.43|32499.43|32499.43|32499.43|32499.43|32499.43|32499.43|32499.43|0
1642501470000|2022-01-18 10:24:30|32471.62|32471.62|32471.62|32471.62|32471.62|32471.62|32471.62|32471.62|0
1642501490000|2022-01-18 10:24:50|32484.45|32484.45|32458.79|32458.79|32484.45|32484.45|32458.79|32458.79|0
1642501500000|2022-01-18 10:25:00|32461.9|32461.9|32467.47|32467.47|32467.47|32467.47|32461.9|32461.9|0
1642501510000|2022-01-18 10:25:10|32470.58|32470.58|32470.58|32470.58|32470.58|32470.58|32470.58|32470.58|0
1642501540000|2022-01-18 10:25:40|32465.02|32465.02|32465.02|32465.02|32465.02|32465.02|32465.02|32465.02|0
1642501550000|2022-01-18 10:25:50|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|0
1642501560000|2022-01-18 10:26:00|32481.7|32481.7|32481.7|32481.7|32492.82|32492.82|32481.7|32481.7|0
1642501620000|2022-01-18 10:27:00|32494.53|32494.53|32494.53|32494.53|32494.53|32494.53|32494.53|32494.53|0
1642501630000|2022-01-18 10:27:10|32511.21|32511.21|32511.21|32511.21|32511.21|32511.21|32511.21|32511.21|0
1642501640000|2022-01-18 10:27:20|32505.65|32505.65|32511.21|32511.21|32511.21|32511.21|32500.09|32500.09|0
1642501650000|2022-01-18 10:27:30|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|0
1642501690000|2022-01-18 10:28:10|32518.48|32518.48|32518.48|32518.48|32518.48|32518.48|32518.48|32518.48|0
1642501700000|2022-01-18 10:28:20|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|32505.65|0
1642501710000|2022-01-18 10:28:30|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|0
1642501760000|2022-01-18 10:29:20|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|0
1642501770000|2022-01-18 10:29:30|32539.02|32539.02|32533.46|32533.46|32539.02|32539.02|32527.9|32527.9|0
1642501780000|2022-01-18 10:29:40|32539.02|32539.02|32539.02|32539.02|32539.02|32539.02|32539.02|32539.02|0
1642501840000|2022-01-18 10:30:40|32527.9|32527.9|32527.9|32527.9|32527.9|32527.9|32527.9|32527.9|0
1642501890000|2022-01-18 10:31:30|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|32522.34|0
1642501940000|2022-01-18 10:32:20|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|32516.77|0
1642501960000|2022-01-18 10:32:40|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|0
1642501990000|2022-01-18 10:33:10|32539.32|32539.32|32533.09|32533.09|32539.32|32539.32|32533.09|32533.09|0
1642502000000|2022-01-18 10:33:20|32538.66|32538.66|32538.66|32538.66|32538.66|32538.66|32538.66|32538.66|0
1642502020000|2022-01-18 10:33:40|32533.09|32533.09|32533.09|32533.09|32533.09|32533.09|32533.09|32533.09|0
1642502060000|2022-01-18 10:34:20|32538.66|32538.66|32532.43|32532.43|32538.66|32538.66|32532.43|32532.43|0
1642502080000|2022-01-18 10:34:40|32538.66|32538.66|32547.99|32547.99|32547.99|32547.99|32538.66|32538.66|0
1642502100000|2022-01-18 10:35:00|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|32542.43|0
1642502190000|2022-01-18 10:36:30|32531.31|32531.31|32536.87|32536.87|32536.87|32536.87|32531.31|32531.31|0
1642502230000|2022-01-18 10:37:10|32498.38|32498.38|32498.38|32498.38|32498.38|32498.38|32498.38|32498.38|0
1642502270000|2022-01-18 10:37:50|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|32476.14|0
1642502290000|2022-01-18 10:38:10|32466.8|32466.8|32466.8|32466.8|32466.8|32466.8|32466.8|32466.8|0
1642502320000|2022-01-18 10:38:40|32472.36|32472.36|32472.36|32472.36|32472.36|32472.36|32472.36|32472.36|0
1642502460000|2022-01-18 10:41:00|32455.68|32455.68|32455.68|32455.68|32455.68|32455.68|32455.68|32455.68|0
1642502470000|2022-01-18 10:41:10|32450.12|32450.12|32444.56|32444.56|32450.12|32450.12|32444.56|32444.56|0
1642502480000|2022-01-18 10:41:20|32457.39|32457.39|32416.17|32416.17|32457.39|32457.39|32416.17|32416.17|0
1642502490000|2022-01-18 10:41:30|32419.28|32419.28|32422.39|32422.39|32422.39|32422.39|32419.28|32419.28|0
1642502520000|2022-01-18 10:42:00|32419.61|32419.61|32427.95|32427.95|32427.95|32427.95|32419.61|32419.61|0
1642502540000|2022-01-18 10:42:20|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|0
1642502550000|2022-01-18 10:42:30|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|0
1642502560000|2022-01-18 10:42:40|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|32433.51|0
1642502570000|2022-01-18 10:42:50|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|32427.95|0
1642502580000|2022-01-18 10:43:00|32416.83|32416.83|32416.83|32416.83|32416.83|32416.83|32416.83|32416.83|0
1642502600000|2022-01-18 10:43:20|32422.39|32422.39|32422.39|32422.39|32422.39|32422.39|32422.39|32422.39|0
1642502630000|2022-01-18 10:43:50|32411.27|32411.27|32405.71|32405.71|32411.27|32411.27|32405.71|32405.71|0
1642502730000|2022-01-18 10:45:30|32399.48|32399.48|32399.48|32399.48|32399.48|32399.48|32399.48|32399.48|0
1642502780000|2022-01-18 10:46:20|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|0
1642502800000|2022-01-18 10:46:40|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|0
1642502860000|2022-01-18 10:47:40|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|0
1642502940000|2022-01-18 10:49:00|32368.56|32368.56|32379.69|32379.69|32379.69|32379.69|32368.56|32368.56|0
1642502970000|2022-01-18 10:49:30|32392.51|32392.51|32392.51|32392.51|32392.51|32392.51|32392.51|32392.51|0
1642503000000|2022-01-18 10:50:00|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|0
1642503010000|2022-01-18 10:50:10|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|0
1642503120000|2022-01-18 10:52:00|32366.12|32366.12|32371.68|32371.68|32377.24|32377.24|32366.12|32366.12|0
1642503130000|2022-01-18 10:52:10|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|32382.8|0
1642503140000|2022-01-18 10:52:20|32395.63|32395.63|32384.5|32384.5|32395.63|32395.63|32384.5|32384.5|0
1642503150000|2022-01-18 10:52:30|32378.94|32378.94|32378.94|32378.94|32378.94|32378.94|32378.94|32378.94|0
1642503200000|2022-01-18 10:53:20|32390.07|32390.07|32390.07|32390.07|32390.07|32390.07|32390.07|32390.07|0
1642503230000|2022-01-18 10:53:50|32395.63|32395.63|32395.63|32395.63|32395.63|32395.63|32395.63|32395.63|0
1642503240000|2022-01-18 10:54:00|32401.85|32401.85|32398.74|32398.74|32401.85|32401.85|32398.74|32398.74|0
1642503340000|2022-01-18 10:55:40|32393.18|32393.18|32387.62|32387.62|32393.18|32393.18|32387.62|32387.62|0
1642503370000|2022-01-18 10:56:10|32382.06|32382.06|32358.1|32358.1|32382.06|32382.06|32358.1|32358.1|0
1642503400000|2022-01-18 10:56:40|32348.77|32348.77|32343.21|32343.21|32348.77|32348.77|32343.21|32343.21|0
1642503440000|2022-01-18 10:57:20|32348.77|32348.77|32348.77|32348.77|32348.77|32348.77|32348.77|32348.77|0
1642503520000|2022-01-18 10:58:40|32354.33|32354.33|32359.89|32359.89|32359.89|32359.89|32354.33|32354.33|0
1642503540000|2022-01-18 10:59:00|32353.67|32353.67|32353.67|32353.67|32353.67|32353.67|32353.67|32353.67|0
1642503550000|2022-01-18 10:59:10|32359.23|32359.23|32364.79|32364.79|32364.79|32364.79|32359.23|32359.23|0
1642503570000|2022-01-18 10:59:30|32367.9|32367.9|32367.9|32367.9|32367.9|32367.9|32367.9|32367.9|0
1642503820000|2022-01-18 11:03:40|32373.46|32373.46|32373.46|32373.46|32373.46|32373.46|32373.46|32373.46|0
1642503860000|2022-01-18 11:04:20|32362.34|32362.34|32362.34|32362.34|32362.34|32362.34|32362.34|32362.34|0
1642503910000|2022-01-18 11:05:10|32356.78|32356.78|32356.78|32356.78|32356.78|32356.78|32356.78|32356.78|0
1642504010000|2022-01-18 11:06:50|32351.22|32351.22|32351.22|32351.22|32351.22|32351.22|32351.22|32351.22|0
1642504180000|2022-01-18 11:09:40|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|0
1642504200000|2022-01-18 11:10:00|32320|32320|32320|32320|32320|32320|32320|32320|0
1642504250000|2022-01-18 11:10:50|32325.56|32325.56|32338.39|32338.39|32338.39|32338.39|32325.56|32325.56|0
1642504310000|2022-01-18 11:11:50|32332.83|32332.83|32332.83|32332.83|32332.83|32332.83|32332.83|32332.83|0
1642504320000|2022-01-18 11:12:00|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|32345.66|0
1642504350000|2022-01-18 11:12:30|32351.88|32351.88|32351.88|32351.88|32351.88|32351.88|32351.88|32351.88|0
1642504400000|2022-01-18 11:13:20|32346.32|32346.32|32346.32|32346.32|32346.32|32346.32|32346.32|32346.32|0
1642504470000|2022-01-18 11:14:30|32357.44|32357.44|32363|32363|32363|32363|32357.44|32357.44|0
1642504480000|2022-01-18 11:14:40|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|0
1642504630000|2022-01-18 11:17:10|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|32379.69|0
1642504660000|2022-01-18 11:17:40|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32368.56|32368.56|0
1642504680000|2022-01-18 11:18:00|32368.56|32368.56|32368.56|32368.56|32368.56|32368.56|32368.56|32368.56|0
1642504850000|2022-01-18 11:20:50|32363|32363|32357.44|32357.44|32363|32363|32357.44|32357.44|0
1642504860000|2022-01-18 11:21:00|32344.99|32344.99|32341.88|32341.88|32344.99|32344.99|32341.88|32341.88|0
1642504940000|2022-01-18 11:22:20|32336.32|32336.32|32336.32|32336.32|32336.32|32336.32|32336.32|32336.32|0
1642504950000|2022-01-18 11:22:30|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|0
1642505030000|2022-01-18 11:23:50|32329.05|32329.05|32329.05|32329.05|32329.05|32329.05|32329.05|32329.05|0
1642505110000|2022-01-18 11:25:10|32323.49|32323.49|32323.49|32323.49|32323.49|32323.49|32323.49|32323.49|0
1642505280000|2022-01-18 11:28:00|32329.05|32329.05|32340.17|32340.17|32340.17|32340.17|32329.05|32329.05|0
1642505290000|2022-01-18 11:28:10|32333.95|32333.95|32333.95|32333.95|32333.95|32333.95|32333.95|32333.95|0
1642505300000|2022-01-18 11:28:20|32330.84|32330.84|32330.84|32330.84|32330.84|32330.84|32330.84|32330.84|0
1642505340000|2022-01-18 11:29:00|32336.4|32336.4|32353.08|32353.08|32353.08|32353.08|32336.4|32336.4|0
1642505370000|2022-01-18 11:29:30|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|0
1642505400000|2022-01-18 11:30:00|32350.63|32350.63|32350.63|32350.63|32350.63|32350.63|32350.63|32350.63|0
1642505510000|2022-01-18 11:31:50|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|32356.19|0
1642505610000|2022-01-18 11:33:30|32361.75|32361.75|32361.75|32361.75|32361.75|32361.75|32361.75|32361.75|0
1642505700000|2022-01-18 11:35:00|32348.93|32348.93|32336.1|32336.1|32348.93|32348.93|32336.1|32336.1|0
1642505780000|2022-01-18 11:36:20|32348.93|32348.93|32361.75|32361.75|32361.75|32361.75|32348.93|32348.93|0
1642505800000|2022-01-18 11:36:40|32367.32|32367.32|32372.88|32372.88|32372.88|32372.88|32367.32|32367.32|0
1642505820000|2022-01-18 11:37:00|32384|32384|32384|32384|32384|32384|32384|32384|0
1642505840000|2022-01-18 11:37:20|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|0
1642505850000|2022-01-18 11:37:30|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|0
1642505860000|2022-01-18 11:37:40|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|32390.22|0
1642505880000|2022-01-18 11:38:00|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|32379.1|0
1642505940000|2022-01-18 11:39:00|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|0
1642506030000|2022-01-18 11:40:30|32371.09|32371.09|32376.65|32376.65|32376.65|32376.65|32371.09|32371.09|0
1642506070000|2022-01-18 11:41:10|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|0
1642506080000|2022-01-18 11:41:20|32380.14|32380.14|32370.81|32370.81|32380.14|32380.14|32370.81|32370.81|0
1642506130000|2022-01-18 11:42:10|32357.98|32357.98|32370.81|32370.81|32370.81|32370.81|32357.98|32357.98|0
1642506320000|2022-01-18 11:45:20|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|0
1642506370000|2022-01-18 11:46:10|32332.32|32332.32|32332.32|32332.32|32332.32|32332.32|32332.32|32332.32|0
1642506430000|2022-01-18 11:47:10|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|32357.98|0
1642506460000|2022-01-18 11:47:40|32370.81|32370.81|32370.81|32370.81|32370.81|32370.81|32370.81|32370.81|0
1642506500000|2022-01-18 11:48:20|32365.25|32365.25|32365.25|32365.25|32365.25|32365.25|32365.25|32365.25|0
1642506510000|2022-01-18 11:48:30|32352.42|32352.42|32352.42|32352.42|32352.42|32352.42|32352.42|32352.42|0
1642506530000|2022-01-18 11:48:50|32358.64|32358.64|32358.64|32358.64|32358.64|32358.64|32358.64|32358.64|0
1642506550000|2022-01-18 11:49:10|32361.75|32361.75|32364.87|32364.87|32364.87|32364.87|32361.75|32361.75|0
1642506580000|2022-01-18 11:49:40|32367.98|32367.98|32367.98|32367.98|32367.98|32367.98|32367.98|32367.98|0
1642506640000|2022-01-18 11:50:40|32364.87|32364.87|32364.87|32364.87|32364.87|32364.87|32364.87|32364.87|0
1642506690000|2022-01-18 11:51:30|32359.31|32359.31|32362.42|32362.42|32362.42|32362.42|32359.31|32359.31|0
1642506720000|2022-01-18 11:52:00|32356.86|32356.86|32356.86|32356.86|32356.86|32356.86|32356.86|32356.86|0
1642506780000|2022-01-18 11:53:00|32345.73|32345.73|32332.91|32332.91|32345.73|32345.73|32332.91|32332.91|0
1642506810000|2022-01-18 11:53:30|32338.47|32338.47|32338.47|32338.47|32338.47|32338.47|32338.47|32338.47|0
1642506820000|2022-01-18 11:53:40|32364.12|32364.12|32364.12|32364.12|32364.12|32364.12|32364.12|32364.12|0
1642506860000|2022-01-18 11:54:20|32380.81|32380.81|32380.81|32380.81|32380.81|32380.81|32380.81|32380.81|0
1642506930000|2022-01-18 11:55:30|32375.25|32375.25|32375.25|32375.25|32375.25|32375.25|32375.25|32375.25|0
1642506970000|2022-01-18 11:56:10|32380.81|32380.81|32383.92|32383.92|32383.92|32383.92|32380.81|32380.81|0
1642506990000|2022-01-18 11:56:30|32390.15|32390.15|32390.15|32390.15|32390.15|32390.15|32390.15|32390.15|0
1642507220000|2022-01-18 12:00:20|32393.26|32393.26|32393.26|32393.26|32393.26|32393.26|32393.26|32393.26|0
1642507230000|2022-01-18 12:00:30|32398.82|32398.82|32404.38|32404.38|32404.38|32404.38|32398.82|32398.82|0
1642507240000|2022-01-18 12:00:40|32410.61|32410.61|32410.61|32410.61|32410.61|32410.61|32410.61|32410.61|0
1642507320000|2022-01-18 12:02:00|32416.17|32416.17|32421.73|32421.73|32421.73|32421.73|32416.17|32416.17|0
1642507330000|2022-01-18 12:02:10|32427.29|32427.29|32427.29|32427.29|32427.29|32427.29|32427.29|32427.29|0
1642507340000|2022-01-18 12:02:20|32414.46|32414.46|32414.46|32414.46|32414.46|32414.46|32414.46|32414.46|0
1642507380000|2022-01-18 12:03:00|32425.58|32425.58|32431.14|32431.14|32431.14|32431.14|32425.58|32425.58|0
1642507430000|2022-01-18 12:03:50|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|0
1642507540000|2022-01-18 12:05:40|32420.02|32420.02|32420.02|32420.02|32420.02|32420.02|32420.02|32420.02|0
1642507580000|2022-01-18 12:06:20|32431.14|32431.14|32431.14|32431.14|32431.14|32431.14|32431.14|32431.14|0
1642507600000|2022-01-18 12:06:40|32425.58|32425.58|32428.7|32428.7|32428.7|32428.7|32425.58|32425.58|0
1642507640000|2022-01-18 12:07:20|32422.47|32422.47|32419.36|32419.36|32422.47|32422.47|32419.36|32419.36|0
1642507650000|2022-01-18 12:07:30|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|0
1642507780000|2022-01-18 12:09:40|32418.69|32418.69|32424.26|32424.26|32424.26|32424.26|32418.69|32418.69|0
1642507800000|2022-01-18 12:10:00|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|0
1642507820000|2022-01-18 12:10:20|32426.04|32426.04|32422.93|32422.93|32426.04|32426.04|32422.93|32422.93|0
1642507870000|2022-01-18 12:11:10|32419.82|32419.82|32426.04|32426.04|32426.04|32426.04|32419.82|32419.82|0
1642507910000|2022-01-18 12:11:50|32432.27|32432.27|32415.58|32415.58|32432.27|32432.27|32415.58|32415.58|0
1642507930000|2022-01-18 12:12:10|32421.14|32421.14|32415.58|32415.58|32421.14|32421.14|32415.58|32415.58|0
1642508160000|2022-01-18 12:16:00|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|0
1642508310000|2022-01-18 12:18:30|32432.93|32432.93|32438.49|32438.49|32438.49|32438.49|32432.93|32432.93|0
1642508470000|2022-01-18 12:21:10|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|0
1642508540000|2022-01-18 12:22:20|32431.22|32431.22|32431.22|32431.22|32431.22|32431.22|32431.22|32431.22|0
1642508620000|2022-01-18 12:23:40|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|32425.66|0
1642508630000|2022-01-18 12:23:50|32420.1|32420.1|32420.1|32420.1|32420.1|32420.1|32420.1|32420.1|0
1642508650000|2022-01-18 12:24:10|32416.99|32416.99|32413.88|32413.88|32416.99|32416.99|32413.88|32413.88|0
1642508660000|2022-01-18 12:24:20|32410.76|32410.76|32410.76|32410.76|32410.76|32410.76|32410.76|32410.76|0
1642508700000|2022-01-18 12:25:00|32407.65|32407.65|32413.21|32413.21|32413.21|32413.21|32407.65|32407.65|0
1642508840000|2022-01-18 12:27:20|32418.77|32418.77|32418.77|32418.77|32418.77|32418.77|32418.77|32418.77|0
1642508900000|2022-01-18 12:28:20|32429.9|32429.9|32441.02|32441.02|32441.02|32441.02|32429.9|32429.9|0
1642508940000|2022-01-18 12:29:00|32437.91|32437.91|32449.03|32449.03|32449.03|32449.03|32437.91|32437.91|0
1642508990000|2022-01-18 12:29:50|32454.59|32454.59|32454.59|32454.59|32454.59|32454.59|32454.59|32454.59|0
1642509050000|2022-01-18 12:30:50|32441.76|32441.76|32441.76|32441.76|32441.76|32441.76|32441.76|32441.76|0
1642509140000|2022-01-18 12:32:20|32436.2|32436.2|32436.2|32436.2|32436.2|32436.2|32436.2|32436.2|0
1642509150000|2022-01-18 12:32:30|32449.03|32449.03|32471.27|32471.27|32471.27|32471.27|32449.03|32449.03|0
1642509180000|2022-01-18 12:33:00|32482.4|32482.4|32482.4|32482.4|32482.4|32482.4|32482.4|32482.4|0
1642509200000|2022-01-18 12:33:20|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|0
1642509220000|2022-01-18 12:33:40|32462.3|32462.3|32462.3|32462.3|32462.3|32462.3|32462.3|32462.3|0
1642509300000|2022-01-18 12:35:00|32443.63|32443.63|32460.31|32460.31|32460.31|32460.31|32443.63|32443.63|0
1642509320000|2022-01-18 12:35:20|32466.54|32466.54|32472.1|32472.1|32472.1|32472.1|32466.54|32466.54|0
1642509360000|2022-01-18 12:36:00|32483.22|32483.22|32494.34|32494.34|32499.9|32499.9|32483.22|32483.22|0
1642509370000|2022-01-18 12:36:10|32483.22|32483.22|32472.1|32472.1|32483.22|32483.22|32472.1|32472.1|0
1642509420000|2022-01-18 12:37:00|32497.75|32497.75|32497.75|32497.75|32497.75|32497.75|32497.75|32497.75|0
1642509450000|2022-01-18 12:37:30|32510.58|32510.58|32523.41|32523.41|32523.41|32523.41|32510.58|32510.58|0
1642509460000|2022-01-18 12:37:40|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|0
1642509520000|2022-01-18 12:38:40|32540.09|32540.09|32551.22|32551.22|32551.22|32551.22|32540.09|32540.09|0
1642509540000|2022-01-18 12:39:00|32548.1|32548.1|32548.1|32548.1|32548.1|32548.1|32548.1|32548.1|0
1642509570000|2022-01-18 12:39:30|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|0
1642509580000|2022-01-18 12:39:40|32533.87|32533.87|32533.87|32533.87|32533.87|32533.87|32533.87|32533.87|0
1642509600000|2022-01-18 12:40:00|32527.64|32527.64|32494.28|32494.28|32527.64|32527.64|32494.28|32494.28|0
1642509630000|2022-01-18 12:40:30|32500.5|32500.5|32500.5|32500.5|32500.5|32500.5|32500.5|32500.5|0
1642509780000|2022-01-18 12:43:00|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|0
1642509790000|2022-01-18 12:43:10|32509.17|32509.17|32553.67|32553.67|32553.67|32553.67|32509.17|32509.17|0
1642509800000|2022-01-18 12:43:20|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|32536.98|0
1642509840000|2022-01-18 12:44:00|32524.15|32524.15|32524.15|32524.15|32524.15|32524.15|32524.15|32524.15|0
1642509880000|2022-01-18 12:44:40|32529.71|32529.71|32529.71|32529.71|32529.71|32529.71|32529.71|32529.71|0
1642509920000|2022-01-18 12:45:20|32526.6|32526.6|32526.6|32526.6|32526.6|32526.6|32526.6|32526.6|0
1642510000000|2022-01-18 12:46:40|32532.16|32532.16|32537.72|32537.72|32537.72|32537.72|32532.16|32532.16|0
1642510050000|2022-01-18 12:47:30|32550.55|32550.55|32550.55|32550.55|32550.55|32550.55|32550.55|32550.55|0
1642510080000|2022-01-18 12:48:00|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|0
1642510100000|2022-01-18 12:48:20|32551.22|32551.22|32554.33|32554.33|32554.33|32554.33|32551.22|32551.22|0
1642510110000|2022-01-18 12:48:30|32576.57|32576.57|32576.57|32576.57|32576.57|32576.57|32576.57|32576.57|0
1642510120000|2022-01-18 12:48:40|32582.14|32582.14|32587.7|32587.7|32587.7|32587.7|32582.14|32582.14|0
1642510140000|2022-01-18 12:49:00|32576.57|32576.57|32590.81|32590.81|32590.81|32590.81|32576.57|32576.57|0
1642510150000|2022-01-18 12:49:10|32577.98|32577.98|32577.98|32577.98|32577.98|32577.98|32577.98|32577.98|0
1642510200000|2022-01-18 12:50:00|32572.42|32572.42|32566.86|32566.86|32572.42|32572.42|32566.86|32566.86|0
1642510210000|2022-01-18 12:50:10|32572.42|32572.42|32577.98|32577.98|32577.98|32577.98|32572.42|32572.42|0
1642510240000|2022-01-18 12:50:40|32572.42|32572.42|32577.98|32577.98|32577.98|32577.98|32572.42|32572.42|0
1642510280000|2022-01-18 12:51:20|32589.1|32589.1|32589.1|32589.1|32589.1|32589.1|32589.1|32589.1|0
1642510430000|2022-01-18 12:53:50|32579.77|32579.77|32576.65|32576.65|32579.77|32579.77|32576.65|32576.65|0
1642510440000|2022-01-18 12:54:00|32573.54|32573.54|32579.77|32579.77|32579.77|32579.77|32573.54|32573.54|0
1642510480000|2022-01-18 12:54:40|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|0
1642510510000|2022-01-18 12:55:10|32579.77|32579.77|32579.77|32579.77|32579.77|32579.77|32579.77|32579.77|0
1642510570000|2022-01-18 12:56:10|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|32590.89|0
1642510650000|2022-01-18 12:57:30|32596.45|32596.45|32602.01|32602.01|32602.01|32602.01|32596.45|32596.45|0
1642510660000|2022-01-18 12:57:40|32607.57|32607.57|32607.57|32607.57|32607.57|32607.57|32607.57|32607.57|0
1642510680000|2022-01-18 12:58:00|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|0
1642510740000|2022-01-18 12:59:00|32621.81|32621.81|32621.81|32621.81|32621.81|32621.81|32621.81|32621.81|0
1642510770000|2022-01-18 12:59:30|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|0
1642510810000|2022-01-18 13:00:10|32629.82|32629.82|32635.38|32635.38|32635.38|32635.38|32629.82|32629.82|0
1642510820000|2022-01-18 13:00:20|32624.26|32624.26|32624.26|32624.26|32624.26|32624.26|32624.26|32624.26|0
1642510890000|2022-01-18 13:01:30|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|32618.69|0
1642510920000|2022-01-18 13:02:00|32596.45|32596.45|32587.11|32587.11|32596.45|32596.45|32587.11|32587.11|0
1642510950000|2022-01-18 13:02:30|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|0
1642510990000|2022-01-18 13:03:10|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|0
1642511010000|2022-01-18 13:03:30|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|0
1642511040000|2022-01-18 13:04:00|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|0
1642511060000|2022-01-18 13:04:20|32603.8|32603.8|32598.23|32598.23|32603.8|32603.8|32598.23|32598.23|0
1642511070000|2022-01-18 13:04:30|32609.36|32609.36|32609.36|32609.36|32609.36|32609.36|32609.36|32609.36|0
1642511110000|2022-01-18 13:05:10|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|0
1642511160000|2022-01-18 13:06:00|32595.12|32595.12|32588.9|32588.9|32595.12|32595.12|32588.9|32588.9|0
1642511190000|2022-01-18 13:06:30|32594.46|32594.46|32603.13|32603.13|32603.13|32603.13|32594.46|32594.46|0
1642511200000|2022-01-18 13:06:40|32614.25|32614.25|32608.69|32608.69|32614.25|32614.25|32603.13|32603.13|0
1642511210000|2022-01-18 13:06:50|32603.13|32603.13|32597.57|32597.57|32603.13|32603.13|32597.57|32597.57|0
1642511220000|2022-01-18 13:07:00|32584.74|32584.74|32584.74|32584.74|32584.74|32584.74|32584.74|32584.74|0
1642511270000|2022-01-18 13:07:50|32587.86|32587.86|32587.86|32587.86|32587.86|32587.86|32587.86|32587.86|0
1642511450000|2022-01-18 13:10:50|32593.42|32593.42|32587.86|32587.86|32593.42|32593.42|32587.86|32587.86|0
1642511510000|2022-01-18 13:11:50|32582.29|32582.29|32582.29|32582.29|32582.29|32582.29|32582.29|32582.29|0
1642511600000|2022-01-18 13:13:20|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|0
1642511610000|2022-01-18 13:13:30|32588.52|32588.52|32588.52|32588.52|32588.52|32588.52|32588.52|32588.52|0
1642511620000|2022-01-18 13:13:40|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|32585.41|0
1642511630000|2022-01-18 13:13:50|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|0
1642511640000|2022-01-18 13:14:00|32585.41|32585.41|32598.23|32598.23|32598.23|32598.23|32585.41|32585.41|0
1642511690000|2022-01-18 13:14:50|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|0
1642511700000|2022-01-18 13:15:00|32609.36|32609.36|32596.53|32596.53|32609.36|32609.36|32583.7|32583.7|0
1642511720000|2022-01-18 13:15:20|32593.42|32593.42|32582.29|32582.29|32593.42|32593.42|32582.29|32582.29|0
1642511750000|2022-01-18 13:15:50|32571.17|32571.17|32565.61|32565.61|32571.17|32571.17|32565.61|32565.61|0
1642511760000|2022-01-18 13:16:00|32576.73|32576.73|32576.73|32576.73|32576.73|32576.73|32576.73|32576.73|0
1642511770000|2022-01-18 13:16:10|32579.84|32579.84|32579.84|32579.84|32579.84|32579.84|32579.84|32579.84|0
1642511790000|2022-01-18 13:16:30|32585.41|32585.41|32598.23|32598.23|32598.23|32598.23|32585.41|32585.41|0
1642511860000|2022-01-18 13:17:40|32592.67|32592.67|32589.56|32589.56|32592.67|32592.67|32589.56|32589.56|0
1642511880000|2022-01-18 13:18:00|32595.12|32595.12|32595.12|32595.12|32595.12|32595.12|32595.12|32595.12|0
1642511960000|2022-01-18 13:19:20|32600.68|32600.68|32600.68|32600.68|32600.68|32600.68|32600.68|32600.68|0
1642512020000|2022-01-18 13:20:20|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|32606.24|0
1642512070000|2022-01-18 13:21:10|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|0
1642512080000|2022-01-18 13:21:20|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|0
1642512140000|2022-01-18 13:22:20|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|32611.81|0
1642512200000|2022-01-18 13:23:20|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|32617.37|0
1642512270000|2022-01-18 13:24:30|32620.48|32620.48|32620.48|32620.48|32620.48|32620.48|32620.48|32620.48|0
1642512310000|2022-01-18 13:25:10|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|32603.8|0
1642512360000|2022-01-18 13:26:00|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|0
1642512400000|2022-01-18 13:26:40|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|0
1642512410000|2022-01-18 13:26:50|32587.11|32587.11|32587.11|32587.11|32587.11|32587.11|32587.11|32587.11|0
1642512440000|2022-01-18 13:27:20|32592.67|32592.67|32598.23|32598.23|32598.23|32598.23|32592.67|32592.67|0
1642512480000|2022-01-18 13:28:00|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|32592.67|0
1642512520000|2022-01-18 13:28:40|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|32598.23|0
1642512590000|2022-01-18 13:29:50|32585.41|32585.41|32591.63|32591.63|32591.63|32591.63|32585.41|32585.41|0
1642512600000|2022-01-18 13:30:00|32604.46|32604.46|32597.19|32597.19|32604.46|32604.46|32591.63|32591.63|0
1642512610000|2022-01-18 13:30:10|32603.42|32603.42|32615.2|32615.2|32621.43|32621.43|32603.42|32603.42|0
1642512650000|2022-01-18 13:30:50|32621.43|32621.43|32627.65|32627.65|32627.65|32627.65|32621.43|32621.43|0
1642512660000|2022-01-18 13:31:00|32624.54|32624.54|32618.98|32618.98|32624.54|32624.54|32618.98|32618.98|0
1642512670000|2022-01-18 13:31:10|32612.75|32612.75|32612.75|32612.75|32612.75|32612.75|32612.75|32612.75|0
1642512680000|2022-01-18 13:31:20|32606.53|32606.53|32617.65|32617.65|32617.65|32617.65|32606.53|32606.53|0
1642512700000|2022-01-18 13:31:40|32630.48|32630.48|32643.31|32643.31|32643.31|32643.31|32630.48|32630.48|0
1642512710000|2022-01-18 13:31:50|32648.87|32648.87|32659.99|32659.99|32659.99|32659.99|32648.87|32648.87|0
1642512720000|2022-01-18 13:32:00|32654.43|32654.43|32638.87|32638.87|32654.43|32654.43|32638.87|32638.87|0
1642512760000|2022-01-18 13:32:40|32633.31|32633.31|32638.87|32638.87|32638.87|32638.87|32633.31|32633.31|0
1642512770000|2022-01-18 13:32:50|32633.31|32633.31|32627.75|32627.75|32633.31|32633.31|32627.75|32627.75|0
1642512830000|2022-01-18 13:33:50|32630.86|32630.86|32630.86|32630.86|32630.86|32630.86|32630.86|32630.86|0
1642512840000|2022-01-18 13:34:00|32619.74|32619.74|32619.74|32619.74|32619.74|32619.74|32619.74|32619.74|0
1642512860000|2022-01-18 13:34:20|32625.3|32625.3|32625.3|32625.3|32625.3|32625.3|32625.3|32625.3|0
1642512880000|2022-01-18 13:34:40|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|0
1642512910000|2022-01-18 13:35:10|32625.96|32625.96|32625.96|32625.96|32625.96|32625.96|32625.96|32625.96|0
1642512940000|2022-01-18 13:35:40|32620.4|32620.4|32620.4|32620.4|32620.4|32620.4|32620.4|32620.4|0
1642512970000|2022-01-18 13:36:10|32623.51|32623.51|32623.51|32623.51|32623.51|32623.51|32623.51|32623.51|0
1642512990000|2022-01-18 13:36:30|32629.07|32629.07|32629.07|32629.07|32629.07|32629.07|32629.07|32629.07|0
1642513030000|2022-01-18 13:37:10|32606.83|32606.83|32603.72|32603.72|32606.83|32606.83|32603.72|32603.72|0
1642513070000|2022-01-18 13:37:50|32620.4|32620.4|32625.96|32625.96|32625.96|32625.96|32620.4|32620.4|0
1642513080000|2022-01-18 13:38:00|32622.85|32622.85|32622.85|32622.85|32622.85|32622.85|32622.85|32622.85|0
1642513090000|2022-01-18 13:38:10|32617.29|32617.29|32628.41|32628.41|32633.97|32633.97|32617.29|32617.29|0
1642513110000|2022-01-18 13:38:30|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|32631.52|0
1642513130000|2022-01-18 13:38:50|32620.4|32620.4|32609.28|32609.28|32620.4|32620.4|32609.28|32609.28|0
1642513140000|2022-01-18 13:39:00|32603.05|32603.05|32603.05|32603.05|32603.05|32603.05|32603.05|32603.05|0
1642513160000|2022-01-18 13:39:20|32597.49|32597.49|32597.49|32597.49|32597.49|32597.49|32597.49|32597.49|0
1642513170000|2022-01-18 13:39:30|32586.37|32586.37|32569.69|32569.69|32591.93|32591.93|32569.69|32569.69|0
1642513190000|2022-01-18 13:39:50|32591.93|32591.93|32586.37|32586.37|32591.93|32591.93|32586.37|32586.37|0
1642513200000|2022-01-18 13:40:00|32591.93|32591.93|32598.16|32598.16|32598.16|32598.16|32591.93|32591.93|0
1642513210000|2022-01-18 13:40:10|32620.4|32620.4|32587.03|32587.03|32620.4|32620.4|32587.03|32587.03|0
1642513240000|2022-01-18 13:40:40|32575.91|32575.91|32564.79|32564.79|32575.91|32575.91|32564.79|32564.79|0
1642513290000|2022-01-18 13:41:30|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|0
1642513330000|2022-01-18 13:42:10|32547.44|32547.44|32547.44|32547.44|32547.44|32547.44|32547.44|32547.44|0
1642513340000|2022-01-18 13:42:20|32530.76|32530.76|32530.76|32530.76|32541.88|32541.88|32530.76|32530.76|0
1642513350000|2022-01-18 13:42:30|32527.64|32527.64|32538.77|32538.77|32538.77|32538.77|32527.64|32527.64|0
1642513360000|2022-01-18 13:42:40|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|0
1642513380000|2022-01-18 13:43:00|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|0
1642513440000|2022-01-18 13:44:00|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|0
1642513530000|2022-01-18 13:45:30|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|32549.89|0
1642513570000|2022-01-18 13:46:10|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|0
1642513580000|2022-01-18 13:46:20|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|0
1642513650000|2022-01-18 13:47:30|32555.45|32555.45|32555.45|32555.45|32555.45|32555.45|32555.45|32555.45|0
1642513680000|2022-01-18 13:48:00|32549.23|32549.23|32549.23|32549.23|32549.23|32549.23|32549.23|32549.23|0
1642513700000|2022-01-18 13:48:20|32554.79|32554.79|32554.79|32554.79|32554.79|32554.79|32554.79|32554.79|0
1642513810000|2022-01-18 13:50:10|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|32561.01|0
1642513930000|2022-01-18 13:52:10|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|32544.33|0
1642513960000|2022-01-18 13:52:40|32533.21|32533.21|32533.21|32533.21|32533.21|32533.21|32533.21|32533.21|0
1642513970000|2022-01-18 13:52:50|32530.09|32530.09|32526.98|32526.98|32530.09|32530.09|32526.98|32526.98|0
1642514020000|2022-01-18 13:53:40|32523.87|32523.87|32523.87|32523.87|32523.87|32523.87|32523.87|32523.87|0
1642514030000|2022-01-18 13:53:50|32511.04|32511.04|32511.04|32511.04|32511.04|32511.04|32511.04|32511.04|0
1642514060000|2022-01-18 13:54:20|32507.93|32507.93|32504.81|32504.81|32507.93|32507.93|32504.81|32504.81|0
1642514080000|2022-01-18 13:54:40|32499.25|32499.25|32477.01|32477.01|32499.25|32499.25|32477.01|32477.01|0
1642514090000|2022-01-18 13:54:50|32471.45|32471.45|32477.01|32477.01|32477.01|32477.01|32471.45|32471.45|0
1642514170000|2022-01-18 13:56:10|32471.45|32471.45|32471.45|32471.45|32471.45|32471.45|32471.45|32471.45|0
1642514230000|2022-01-18 13:57:10|32465.89|32465.89|32465.89|32465.89|32465.89|32465.89|32465.89|32465.89|0
1642514320000|2022-01-18 13:58:40|32460.32|32460.32|32460.32|32460.32|32460.32|32460.32|32460.32|32460.32|0
1642514390000|2022-01-18 13:59:50|32457.21|32457.21|32468.33|32468.33|32468.33|32468.33|32457.21|32457.21|0
1642514400000|2022-01-18 14:00:00|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|0
1642514430000|2022-01-18 14:00:30|32486.72|32486.72|32486.72|32486.72|32486.72|32486.72|32486.72|32486.72|0
1642514460000|2022-01-18 14:01:00|32473.9|32473.9|32473.9|32473.9|32473.9|32473.9|32473.9|32473.9|0
1642514470000|2022-01-18 14:01:10|32461.07|32461.07|32461.07|32461.07|32461.07|32461.07|32461.07|32461.07|0
1642514550000|2022-01-18 14:02:30|32472.19|32472.19|32472.19|32472.19|32472.19|32472.19|32472.19|32472.19|0
1642514680000|2022-01-18 14:04:40|32469.08|32469.08|32469.08|32469.08|32469.08|32469.08|32469.08|32469.08|0
1642514690000|2022-01-18 14:04:50|32463.52|32463.52|32478.41|32478.41|32478.41|32478.41|32463.52|32463.52|0
1642514720000|2022-01-18 14:05:20|32481.53|32481.53|32481.53|32481.53|32481.53|32481.53|32481.53|32481.53|0
1642514760000|2022-01-18 14:06:00|32487.09|32487.09|32487.09|32487.09|32487.09|32487.09|32487.09|32487.09|0
1642514790000|2022-01-18 14:06:30|32498.21|32498.21|32498.21|32498.21|32498.21|32498.21|32498.21|32498.21|0
1642514810000|2022-01-18 14:06:50|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1642514860000|2022-01-18 14:07:40|32506.88|32506.88|32506.88|32506.88|32506.88|32506.88|32506.88|32506.88|0
1642514870000|2022-01-18 14:07:50|32500.66|32500.66|32500.66|32500.66|32500.66|32500.66|32500.66|32500.66|0
1642514950000|2022-01-18 14:09:10|32506.22|32506.22|32506.22|32506.22|32506.22|32506.22|32506.22|32506.22|0
1642514960000|2022-01-18 14:09:20|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|0
1642515000000|2022-01-18 14:10:00|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|0
1642515060000|2022-01-18 14:11:00|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|0
1642515070000|2022-01-18 14:11:10|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|32514.89|0
1642515170000|2022-01-18 14:12:50|32489.24|32489.24|32489.24|32489.24|32489.24|32489.24|32489.24|32489.24|0
1642515230000|2022-01-18 14:13:50|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|0
1642515240000|2022-01-18 14:14:00|32483.01|32483.01|32479.9|32479.9|32483.01|32483.01|32479.9|32479.9|0
1642515270000|2022-01-18 14:14:30|32492.73|32492.73|32492.73|32492.73|32492.73|32492.73|32492.73|32492.73|0
1642515290000|2022-01-18 14:14:50|32503.85|32503.85|32503.85|32503.85|32503.85|32503.85|32503.85|32503.85|0
1642515520000|2022-01-18 14:18:40|32509.41|32509.41|32509.41|32509.41|32509.41|32509.41|32509.41|32509.41|0
1642515530000|2022-01-18 14:18:50|32503.85|32503.85|32503.85|32503.85|32503.85|32503.85|32498.29|32498.29|0
1642515550000|2022-01-18 14:19:10|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|0
1642515560000|2022-01-18 14:19:20|32495.18|32495.18|32506.3|32506.3|32506.3|32506.3|32495.18|32495.18|0
1642515600000|2022-01-18 14:20:00|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|32500.74|0
1642515610000|2022-01-18 14:20:10|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|0
1642515650000|2022-01-18 14:20:50|32512.53|32512.53|32512.53|32512.53|32512.53|32512.53|32512.53|32512.53|0
1642515720000|2022-01-18 14:22:00|32525.35|32525.35|32525.35|32525.35|32525.35|32525.35|32525.35|32525.35|0
1642515730000|2022-01-18 14:22:10|32531.58|32531.58|32531.58|32531.58|32531.58|32531.58|32531.58|32531.58|0
1642515840000|2022-01-18 14:24:00|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|0
1642515920000|2022-01-18 14:25:20|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|0
1642515930000|2022-01-18 14:25:30|32539.59|32539.59|32545.15|32545.15|32545.15|32545.15|32539.59|32539.59|0
1642515940000|2022-01-18 14:25:40|32550.71|32550.71|32545.15|32545.15|32550.71|32550.71|32545.15|32545.15|0
1642516010000|2022-01-18 14:26:50|32539.59|32539.59|32539.59|32539.59|32539.59|32539.59|32539.59|32539.59|0
1642516030000|2022-01-18 14:27:10|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|32528.47|0
1642516040000|2022-01-18 14:27:20|32522.24|32522.24|32522.24|32522.24|32522.24|32522.24|32522.24|32522.24|0
1642516050000|2022-01-18 14:27:30|32511.12|32511.12|32516.68|32516.68|32516.68|32516.68|32511.12|32511.12|0
1642516100000|2022-01-18 14:28:20|32522.9|32522.9|32522.9|32522.9|32522.9|32522.9|32522.9|32522.9|0
1642516160000|2022-01-18 14:29:20|32517.34|32517.34|32511.78|32511.78|32517.34|32517.34|32511.78|32511.78|0
1642516180000|2022-01-18 14:29:40|32518.01|32518.01|32514.89|32514.89|32518.01|32518.01|32514.89|32514.89|0
1642516190000|2022-01-18 14:29:50|32509.33|32509.33|32510|32510|32515.56|32515.56|32509.33|32509.33|0
1642516260000|2022-01-18 14:31:00|32495.76|32495.76|32473.6|32473.6|32495.76|32495.76|32473.6|32473.6|0
1642516290000|2022-01-18 14:31:30|32451.35|32451.35|32445.13|32445.13|32451.35|32451.35|32445.13|32445.13|0
1642516310000|2022-01-18 14:31:50|32439.57|32439.57|32439.57|32439.57|32439.57|32439.57|32439.57|32439.57|0
1642516320000|2022-01-18 14:32:00|32426.74|32426.74|32407.68|32407.68|32426.74|32426.74|32407.68|32407.68|0
1642516340000|2022-01-18 14:32:20|32402.12|32402.12|32402.12|32402.12|32402.12|32402.12|32402.12|32402.12|0
1642516400000|2022-01-18 14:33:20|32407.68|32407.68|32407.68|32407.68|32407.68|32407.68|32407.68|32407.68|0
1642516410000|2022-01-18 14:33:30|32413.24|32413.24|32413.24|32413.24|32413.24|32413.24|32413.24|32413.24|0
1642516450000|2022-01-18 14:34:10|32387.59|32387.59|32400.42|32400.42|32400.42|32400.42|32387.59|32387.59|0
1642516460000|2022-01-18 14:34:20|32409.75|32409.75|32412.87|32412.87|32412.87|32412.87|32409.75|32409.75|0
1642516490000|2022-01-18 14:34:50|32407.3|32407.3|32407.3|32407.3|32407.3|32407.3|32407.3|32407.3|0
1642516510000|2022-01-18 14:35:10|32410.42|32410.42|32410.42|32410.42|32410.42|32410.42|32410.42|32410.42|0
1642516540000|2022-01-18 14:35:40|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|0
1642516550000|2022-01-18 14:35:50|32421.54|32421.54|32421.54|32421.54|32421.54|32421.54|32421.54|32421.54|0
1642516560000|2022-01-18 14:36:00|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|0
1642516600000|2022-01-18 14:36:40|32427.1|32427.1|32430.21|32430.21|32430.21|32430.21|32427.1|32427.1|0
1642516660000|2022-01-18 14:37:40|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|0
1642516830000|2022-01-18 14:40:30|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|0
1642516900000|2022-01-18 14:41:40|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|0
1642516910000|2022-01-18 14:41:50|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|0
1642516920000|2022-01-18 14:42:00|32438.22|32438.22|32438.22|32438.22|32438.22|32438.22|32438.22|32438.22|0
1642516930000|2022-01-18 14:42:10|32444.45|32444.45|32444.45|32444.45|32444.45|32444.45|32444.45|32444.45|0
1642516950000|2022-01-18 14:42:30|32450.01|32450.01|32450.01|32450.01|32450.01|32450.01|32450.01|32450.01|0
1642516960000|2022-01-18 14:42:40|32461.13|32461.13|32461.13|32461.13|32461.13|32461.13|32461.13|32461.13|0
1642516970000|2022-01-18 14:42:50|32466.69|32466.69|32478.48|32478.48|32478.48|32478.48|32466.69|32466.69|0
1642516980000|2022-01-18 14:43:00|32461.8|32461.8|32472.92|32472.92|32472.92|32472.92|32461.8|32461.8|0
1642516990000|2022-01-18 14:43:10|32484.04|32484.04|32489.6|32489.6|32489.6|32489.6|32484.04|32484.04|0
1642517000000|2022-01-18 14:43:20|32502.43|32502.43|32491.31|32491.31|32502.43|32502.43|32491.31|32491.31|0
1642517020000|2022-01-18 14:43:40|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|32496.87|0
1642517050000|2022-01-18 14:44:10|32502.43|32502.43|32491.31|32491.31|32502.43|32502.43|32491.31|32491.31|0
1642517060000|2022-01-18 14:44:20|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|0
1642517100000|2022-01-18 14:45:00|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1642517130000|2022-01-18 14:45:30|32469.06|32469.06|32469.06|32469.06|32469.06|32469.06|32469.06|32469.06|0
1642517150000|2022-01-18 14:45:50|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1642517160000|2022-01-18 14:46:00|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|0
1642517170000|2022-01-18 14:46:10|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1642517200000|2022-01-18 14:46:40|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|0
1642517240000|2022-01-18 14:47:20|32485.75|32485.75|32472.92|32472.92|32485.75|32485.75|32472.92|32472.92|0
1642517260000|2022-01-18 14:47:40|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|0
1642517320000|2022-01-18 14:48:40|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|0
1642517380000|2022-01-18 14:49:40|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|32485.75|0
1642517460000|2022-01-18 14:51:00|32480.19|32480.19|32467.36|32467.36|32480.19|32480.19|32467.36|32467.36|0
1642517500000|2022-01-18 14:51:40|32470.47|32470.47|32470.47|32470.47|32470.47|32470.47|32470.47|32470.47|0
1642517520000|2022-01-18 14:52:00|32467.36|32467.36|32467.36|32467.36|32467.36|32467.36|32467.36|32467.36|0
1642517540000|2022-01-18 14:52:20|32472.92|32472.92|32472.92|32472.92|32472.92|32472.92|32472.92|32472.92|0
1642517580000|2022-01-18 14:53:00|32478.48|32478.48|32484.7|32484.7|32484.7|32484.7|32478.48|32478.48|0
1642517620000|2022-01-18 14:53:40|32495.83|32495.83|32495.83|32495.83|32495.83|32495.83|32495.83|32495.83|0
1642517640000|2022-01-18 14:54:00|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|0
1642517650000|2022-01-18 14:54:10|32498.28|32498.28|32498.28|32498.28|32498.28|32498.28|32498.28|32498.28|0
1642517690000|2022-01-18 14:54:50|32492.71|32492.71|32487.15|32487.15|32492.71|32492.71|32487.15|32487.15|0
1642517700000|2022-01-18 14:55:00|32476.03|32476.03|32476.03|32476.03|32476.03|32476.03|32476.03|32476.03|0
1642517820000|2022-01-18 14:57:00|32470.47|32470.47|32481.59|32481.59|32481.59|32481.59|32470.47|32470.47|0
1642517860000|2022-01-18 14:57:40|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|0
1642517870000|2022-01-18 14:57:50|32481.59|32481.59|32481.59|32481.59|32481.59|32481.59|32481.59|32481.59|0
1642517930000|2022-01-18 14:58:50|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|32487.15|0
1642517940000|2022-01-18 14:59:00|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|0
1642517960000|2022-01-18 14:59:20|32498.28|32498.28|32504.5|32504.5|32504.5|32504.5|32498.28|32498.28|0
1642517970000|2022-01-18 14:59:30|32507.61|32507.61|32510.73|32510.73|32523.55|32523.55|32507.61|32507.61|0
1642518000000|2022-01-18 15:00:00|32505.16|32505.16|32499.6|32499.6|32505.16|32505.16|32499.6|32499.6|0
1642518010000|2022-01-18 15:00:10|32512.43|32512.43|32503.76|32503.76|32512.43|32512.43|32503.76|32503.76|0
1642518020000|2022-01-18 15:00:20|32509.32|32509.32|32509.32|32509.32|32509.32|32509.32|32509.32|32509.32|0
1642518040000|2022-01-18 15:00:40|32514.88|32514.88|32514.88|32514.88|32514.88|32514.88|32514.88|32514.88|0
1642518050000|2022-01-18 15:00:50|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|0
1642518060000|2022-01-18 15:01:00|32511.1|32511.1|32511.1|32511.1|32511.1|32511.1|32511.1|32511.1|0
1642518100000|2022-01-18 15:01:40|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|0
1642518120000|2022-01-18 15:02:00|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|32527.79|0
1642518130000|2022-01-18 15:02:10|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|32522.23|0
1642518150000|2022-01-18 15:02:30|32516|32516|32519.11|32519.11|32519.11|32519.11|32516|32516|0
1642518240000|2022-01-18 15:04:00|32513.55|32513.55|32510.44|32510.44|32513.55|32513.55|32510.44|32510.44|0
1642518300000|2022-01-18 15:05:00|32521.56|32521.56|32521.56|32521.56|32521.56|32521.56|32516|32516|0
1642518320000|2022-01-18 15:05:20|32527.12|32527.12|32527.12|32527.12|32533.35|32533.35|32521.56|32521.56|0
1642518330000|2022-01-18 15:05:30|32530.24|32530.24|32541.36|32541.36|32541.36|32541.36|32530.24|32530.24|0
1642518380000|2022-01-18 15:06:20|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|0
1642518390000|2022-01-18 15:06:30|32553.15|32553.15|32547.58|32547.58|32553.15|32553.15|32547.58|32547.58|0
1642518400000|2022-01-18 15:06:40|32558.71|32558.71|32564.93|32564.93|32564.93|32564.93|32558.71|32558.71|0
1642518410000|2022-01-18 15:06:50|32571.16|32571.16|32582.28|32582.28|32582.28|32582.28|32571.16|32571.16|0
1642518450000|2022-01-18 15:07:30|32587.84|32587.84|32587.84|32587.84|32587.84|32587.84|32587.84|32587.84|0
1642518460000|2022-01-18 15:07:40|32598.96|32598.96|32593.4|32593.4|32598.96|32598.96|32593.4|32593.4|0
1642518570000|2022-01-18 15:09:30|32598.96|32598.96|32598.96|32598.96|32598.96|32598.96|32598.96|32598.96|0
1642518580000|2022-01-18 15:09:40|32604.52|32604.52|32604.52|32604.52|32604.52|32604.52|32604.52|32604.52|0
1642518590000|2022-01-18 15:09:50|32610.09|32610.09|32610.09|32610.09|32610.09|32610.09|32610.09|32610.09|0
1642518600000|2022-01-18 15:10:00|32622.91|32622.91|32639.6|32639.6|32639.6|32639.6|32622.91|32622.91|0
1642518630000|2022-01-18 15:10:30|32634.04|32634.04|32628.48|32628.48|32634.04|32634.04|32628.48|32628.48|0
1642518650000|2022-01-18 15:10:50|32634.04|32634.04|32639.6|32639.6|32639.6|32639.6|32634.04|32634.04|0
1642518660000|2022-01-18 15:11:00|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|32650.72|0
1642518680000|2022-01-18 15:11:20|32645.16|32645.16|32645.16|32645.16|32645.16|32645.16|32645.16|32645.16|0
1642518690000|2022-01-18 15:11:30|32648.27|32648.27|32648.27|32648.27|32648.27|32648.27|32648.27|32648.27|0
1642518700000|2022-01-18 15:11:40|32653.83|32653.83|32672.22|32672.22|32672.22|32672.22|32653.83|32653.83|0
1642518750000|2022-01-18 15:12:30|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|0
1642518770000|2022-01-18 15:12:50|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|0
1642518780000|2022-01-18 15:13:00|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|32683.35|0
1642518790000|2022-01-18 15:13:10|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|32688.91|0
1642518800000|2022-01-18 15:13:20|32683.35|32683.35|32694.47|32694.47|32694.47|32694.47|32683.35|32683.35|0
1642518840000|2022-01-18 15:14:00|32691.36|32691.36|32691.36|32691.36|32691.36|32691.36|32691.36|32691.36|0
1642518870000|2022-01-18 15:14:30|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|0
1642518890000|2022-01-18 15:14:50|32677.12|32677.12|32677.12|32677.12|32677.12|32677.12|32677.12|32677.12|0
1642518900000|2022-01-18 15:15:00|32666|32666|32666|32666|32666|32666|32666|32666|0
1642518940000|2022-01-18 15:15:40|32660.44|32660.44|32660.44|32660.44|32660.44|32660.44|32660.44|32660.44|0
1642518950000|2022-01-18 15:15:50|32663.55|32663.55|32663.55|32663.55|32663.55|32663.55|32663.55|32663.55|0
1642518970000|2022-01-18 15:16:10|32674.67|32674.67|32674.67|32674.67|32680.23|32680.23|32674.67|32674.67|0
1642518990000|2022-01-18 15:16:30|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|0
1642519010000|2022-01-18 15:16:50|32685.79|32685.79|32685.79|32685.79|32685.79|32685.79|32685.79|32685.79|0
1642519020000|2022-01-18 15:17:00|32696.92|32696.92|32722.57|32722.57|32722.57|32722.57|32696.92|32696.92|0
1642519050000|2022-01-18 15:17:30|32709.75|32709.75|32698.62|32698.62|32709.75|32709.75|32698.62|32698.62|0
1642519070000|2022-01-18 15:17:50|32693.06|32693.06|32693.06|32693.06|32693.06|32693.06|32693.06|32693.06|0
1642519080000|2022-01-18 15:18:00|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|32680.23|0
1642519100000|2022-01-18 15:18:20|32674.67|32674.67|32674.67|32674.67|32674.67|32674.67|32674.67|32674.67|0
1642519110000|2022-01-18 15:18:30|32663.55|32663.55|32657.99|32657.99|32663.55|32663.55|32657.99|32657.99|0
1642519150000|2022-01-18 15:19:10|32670.82|32670.82|32641.3|32641.3|32670.82|32670.82|32641.3|32641.3|0
1642519160000|2022-01-18 15:19:20|32635.74|32635.74|32635.74|32635.74|32635.74|32635.74|32635.74|32635.74|0
1642519180000|2022-01-18 15:19:40|32629.52|32629.52|32623.29|32623.29|32629.52|32629.52|32623.29|32623.29|0
1642519190000|2022-01-18 15:19:50|32628.85|32628.85|32628.85|32628.85|32628.85|32628.85|32628.85|32628.85|0
1642519200000|2022-01-18 15:20:00|32623.29|32623.29|32623.29|32623.29|32623.29|32623.29|32623.29|32623.29|0
1642519230000|2022-01-18 15:20:30|32612.17|32612.17|32606.61|32606.61|32612.17|32612.17|32606.61|32606.61|0
1642519240000|2022-01-18 15:20:40|32593.78|32593.78|32593.78|32593.78|32593.78|32593.78|32593.78|32593.78|0
1642519260000|2022-01-18 15:21:00|32577.1|32577.1|32577.1|32577.1|32577.1|32577.1|32577.1|32577.1|0
1642519270000|2022-01-18 15:21:10|32560.41|32560.41|32542.02|32542.02|32560.41|32560.41|32542.02|32542.02|0
1642519280000|2022-01-18 15:21:20|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|0
1642519290000|2022-01-18 15:21:30|32558.71|32558.71|32558.71|32558.71|32558.71|32558.71|32558.71|32558.71|0
1642519350000|2022-01-18 15:22:30|32555.59|32555.59|32550.03|32550.03|32555.59|32555.59|32550.03|32550.03|0
1642519370000|2022-01-18 15:22:50|32555.59|32555.59|32555.59|32555.59|32555.59|32555.59|32555.59|32555.59|0
1642519390000|2022-01-18 15:23:10|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|0
1642519430000|2022-01-18 15:23:50|32558.04|32558.04|32552.48|32552.48|32558.04|32558.04|32552.48|32552.48|0
1642519450000|2022-01-18 15:24:10|32558.04|32558.04|32558.04|32558.04|32558.04|32558.04|32558.04|32558.04|0
1642519480000|2022-01-18 15:24:40|32546.92|32546.92|32546.92|32546.92|32546.92|32546.92|32546.92|32546.92|0
1642519490000|2022-01-18 15:24:50|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|0
1642519500000|2022-01-18 15:25:00|32535.8|32535.8|32541.36|32541.36|32541.36|32541.36|32535.8|32535.8|0
1642519530000|2022-01-18 15:25:30|32535.8|32535.8|32530.24|32530.24|32535.8|32535.8|32530.24|32530.24|0
1642519540000|2022-01-18 15:25:40|32535.8|32535.8|32535.8|32535.8|32535.8|32535.8|32535.8|32535.8|0
1642519550000|2022-01-18 15:25:50|32532.69|32532.69|32532.69|32532.69|32532.69|32532.69|32532.69|32532.69|0
1642519560000|2022-01-18 15:26:00|32516|32516|32516|32516|32516|32516|32516|32516|0
1642519620000|2022-01-18 15:27:00|32510.44|32510.44|32516|32516|32516|32516|32510.44|32510.44|0
1642519650000|2022-01-18 15:27:30|32521.56|32521.56|32538.25|32538.25|32538.25|32538.25|32521.56|32521.56|0
1642519670000|2022-01-18 15:27:50|32543.81|32543.81|32546.92|32546.92|32546.92|32546.92|32543.81|32543.81|0
1642519680000|2022-01-18 15:28:00|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|32552.48|0
1642519700000|2022-01-18 15:28:20|32558.71|32558.71|32561.82|32561.82|32561.82|32561.82|32555.59|32555.59|0
1642519720000|2022-01-18 15:28:40|32564.93|32564.93|32570.49|32570.49|32570.49|32570.49|32564.93|32564.93|0
1642519760000|2022-01-18 15:29:20|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|0
1642519770000|2022-01-18 15:29:30|32570.49|32570.49|32570.49|32570.49|32570.49|32570.49|32570.49|32570.49|0
1642519800000|2022-01-18 15:30:00|32576.05|32576.05|32581.62|32581.62|32581.62|32581.62|32576.05|32576.05|0
1642519830000|2022-01-18 15:30:30|32576.05|32576.05|32570.49|32570.49|32576.05|32576.05|32570.49|32570.49|0
1642519840000|2022-01-18 15:30:40|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|32564.93|0
1642519850000|2022-01-18 15:30:50|32553.81|32553.81|32559.37|32559.37|32559.37|32559.37|32553.81|32553.81|0
1642519860000|2022-01-18 15:31:00|32553.15|32553.15|32542.02|32542.02|32553.15|32553.15|32542.02|32542.02|0
1642519870000|2022-01-18 15:31:10|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|32547.58|0
1642519910000|2022-01-18 15:31:50|32544.47|32544.47|32544.47|32544.47|32544.47|32544.47|32544.47|32544.47|0
1642519930000|2022-01-18 15:32:10|32550.03|32550.03|32537.21|32537.21|32550.03|32550.03|32537.21|32537.21|0
1642519940000|2022-01-18 15:32:20|32524.38|32524.38|32524.38|32524.38|32524.38|32524.38|32524.38|32524.38|0
1642519970000|2022-01-18 15:32:50|32521.26|32521.26|32521.26|32521.26|32521.26|32521.26|32521.26|32521.26|0
1642520000000|2022-01-18 15:33:20|32510.14|32510.14|32499.02|32499.02|32510.14|32510.14|32499.02|32499.02|0
1642520040000|2022-01-18 15:34:00|32493.46|32493.46|32493.46|32493.46|32493.46|32493.46|32493.46|32493.46|0
1642520060000|2022-01-18 15:34:20|32499.02|32499.02|32493.46|32493.46|32499.02|32499.02|32493.46|32493.46|0
1642520100000|2022-01-18 15:35:00|32482.34|32482.34|32482.34|32482.34|32482.34|32482.34|32482.34|32482.34|0
1642520110000|2022-01-18 15:35:10|32471.21|32471.21|32471.21|32471.21|32471.21|32471.21|32471.21|32471.21|0
1642520140000|2022-01-18 15:35:40|32484.04|32484.04|32478.48|32478.48|32484.04|32484.04|32478.48|32478.48|0
1642520150000|2022-01-18 15:35:50|32484.04|32484.04|32471.21|32471.21|32484.04|32484.04|32471.21|32471.21|0
1642520160000|2022-01-18 15:36:00|32476.77|32476.77|32476.77|32476.77|32476.77|32476.77|32476.77|32476.77|0
1642520170000|2022-01-18 15:36:10|32482.34|32482.34|32476.77|32476.77|32482.34|32482.34|32476.77|32476.77|0
1642520190000|2022-01-18 15:36:30|32465.65|32465.65|32465.65|32465.65|32465.65|32465.65|32465.65|32465.65|0
1642520200000|2022-01-18 15:36:40|32491.31|32491.31|32496.87|32496.87|32496.87|32496.87|32491.31|32491.31|0
1642520210000|2022-01-18 15:36:50|32471.21|32471.21|32496.87|32496.87|32496.87|32496.87|32471.21|32471.21|0
1642520220000|2022-01-18 15:37:00|32502.43|32502.43|32502.43|32502.43|32502.43|32502.43|32502.43|32502.43|0
1642520230000|2022-01-18 15:37:10|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|0
1642520240000|2022-01-18 15:37:20|32494.42|32494.42|32499.98|32499.98|32499.98|32499.98|32494.42|32494.42|0
1642520260000|2022-01-18 15:37:40|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|32505.54|0
1642520280000|2022-01-18 15:38:00|32488.86|32488.86|32488.86|32488.86|32488.86|32488.86|32488.86|32488.86|0
1642520330000|2022-01-18 15:38:50|32494.42|32494.42|32488.2|32488.2|32494.42|32494.42|32488.2|32488.2|0
1642520360000|2022-01-18 15:39:20|32477.07|32477.07|32465.95|32465.95|32477.07|32477.07|32465.95|32465.95|0
1642520370000|2022-01-18 15:39:30|32477.07|32477.07|32477.07|32477.07|32477.07|32477.07|32477.07|32477.07|0
1642520400000|2022-01-18 15:40:00|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|0
1642520500000|2022-01-18 15:41:40|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1642520560000|2022-01-18 15:42:40|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|32480.19|0
1642520580000|2022-01-18 15:43:00|32491.31|32491.31|32499.98|32499.98|32499.98|32499.98|32491.31|32491.31|0
1642520610000|2022-01-18 15:43:30|32505.54|32505.54|32511.1|32511.1|32511.1|32511.1|32505.54|32505.54|0
1642520630000|2022-01-18 15:43:50|32505.54|32505.54|32502.43|32502.43|32505.54|32505.54|32502.43|32502.43|0
1642520660000|2022-01-18 15:44:20|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|0
1642520700000|2022-01-18 15:45:00|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|0
1642520710000|2022-01-18 15:45:10|32519.78|32519.78|32522.89|32522.89|32522.89|32522.89|32519.78|32519.78|0
1642520740000|2022-01-18 15:45:40|32511.77|32511.77|32506.21|32506.21|32511.77|32511.77|32506.21|32506.21|0
1642520750000|2022-01-18 15:45:50|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|0
1642520770000|2022-01-18 15:46:10|32506.21|32506.21|32506.21|32506.21|32506.21|32506.21|32506.21|32506.21|0
1642520830000|2022-01-18 15:47:10|32511.77|32511.77|32517.33|32517.33|32517.33|32517.33|32511.77|32511.77|0
1642520850000|2022-01-18 15:47:30|32522.89|32522.89|32528.45|32528.45|32528.45|32528.45|32522.89|32522.89|0
1642520860000|2022-01-18 15:47:40|32534.01|32534.01|32550.7|32550.7|32550.7|32550.7|32534.01|32534.01|0
1642520870000|2022-01-18 15:47:50|32556.26|32556.26|32567.38|32567.38|32567.38|32567.38|32556.26|32556.26|0
1642520880000|2022-01-18 15:48:00|32541.72|32541.72|32541.72|32541.72|32541.72|32541.72|32541.72|32541.72|0
1642520910000|2022-01-18 15:48:30|32547.29|32547.29|32547.29|32547.29|32547.29|32547.29|32547.29|32547.29|0
1642520960000|2022-01-18 15:49:20|32550.4|32550.4|32550.4|32550.4|32550.4|32550.4|32550.4|32550.4|0
1642521060000|2022-01-18 15:51:00|32539.28|32539.28|32539.28|32539.28|32544.84|32544.84|32539.28|32539.28|0
1642521070000|2022-01-18 15:51:10|32533.05|32533.05|32527.49|32527.49|32533.05|32533.05|32527.49|32527.49|0
1642521090000|2022-01-18 15:51:30|32516.37|32516.37|32510.81|32510.81|32516.37|32516.37|32510.81|32510.81|0
1642521110000|2022-01-18 15:51:50|32523.63|32523.63|32523.63|32523.63|32523.63|32523.63|32523.63|32523.63|0
1642521140000|2022-01-18 15:52:20|32518.07|32518.07|32518.07|32518.07|32518.07|32518.07|32518.07|32518.07|0
1642521190000|2022-01-18 15:53:10|32521.18|32521.18|32515.62|32515.62|32521.18|32521.18|32515.62|32515.62|0
1642521200000|2022-01-18 15:53:20|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|0
1642521210000|2022-01-18 15:53:30|32490.27|32490.27|32490.27|32490.27|32490.27|32490.27|32490.27|32490.27|0
1642521230000|2022-01-18 15:53:50|32495.83|32495.83|32490.27|32490.27|32495.83|32495.83|32490.27|32490.27|0
1642521250000|2022-01-18 15:54:10|32495.83|32495.83|32501.39|32501.39|32501.39|32501.39|32495.83|32495.83|0
1642521260000|2022-01-18 15:54:20|32506.95|32506.95|32512.51|32512.51|32512.51|32512.51|32494.12|32494.12|0
1642521270000|2022-01-18 15:54:30|32509.4|32509.4|32509.4|32509.4|32509.4|32509.4|32509.4|32509.4|0
1642521290000|2022-01-18 15:54:50|32514.96|32514.96|32514.96|32514.96|32514.96|32514.96|32514.96|32514.96|0
1642521300000|2022-01-18 15:55:00|32502.13|32502.13|32502.13|32502.13|32502.13|32502.13|32502.13|32502.13|0
1642521330000|2022-01-18 15:55:30|32485.45|32485.45|32485.45|32485.45|32485.45|32485.45|32485.45|32485.45|0
1642521360000|2022-01-18 15:56:00|32491.01|32491.01|32503.84|32503.84|32503.84|32503.84|32491.01|32491.01|0
1642521420000|2022-01-18 15:57:00|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|0
1642521450000|2022-01-18 15:57:30|32503.84|32503.84|32503.84|32503.84|32503.84|32503.84|32503.84|32503.84|0
1642521460000|2022-01-18 15:57:40|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|32492.71|0
1642521550000|2022-01-18 15:59:10|32498.28|32498.28|32509.4|32509.4|32509.4|32509.4|32498.28|32498.28|0
1642521570000|2022-01-18 15:59:30|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|32512.51|0
1642521580000|2022-01-18 15:59:40|32515.62|32515.62|32526.75|32526.75|32526.75|32526.75|32515.62|32515.62|0
1642521600000|2022-01-18 16:00:00|32521.18|32521.18|32521.18|32521.18|32521.18|32521.18|32521.18|32521.18|0
1642521640000|2022-01-18 16:00:40|32518.07|32518.07|32493.84|32493.84|32518.07|32518.07|32490.72|32490.72|0
1642521650000|2022-01-18 16:00:50|32488.28|32488.28|32482.05|32482.05|32488.28|32488.28|32482.05|32482.05|0
1642521660000|2022-01-18 16:01:00|32485.16|32485.16|32479.6|32479.6|32485.16|32485.16|32479.6|32479.6|0
1642521690000|2022-01-18 16:01:30|32468.48|32468.48|32468.48|32468.48|32468.48|32468.48|32468.48|32468.48|0
1642521700000|2022-01-18 16:01:40|32462.25|32462.25|32453.58|32453.58|32462.25|32462.25|32453.58|32453.58|0
1642521710000|2022-01-18 16:01:50|32459.14|32459.14|32458.48|32458.48|32464.7|32464.7|32458.48|32458.48|0
1642521720000|2022-01-18 16:02:00|32464.04|32464.04|32467.15|32467.15|32467.15|32467.15|32464.04|32464.04|0
1642521730000|2022-01-18 16:02:10|32470.26|32470.26|32470.26|32470.26|32470.26|32470.26|32470.26|32470.26|0
1642521740000|2022-01-18 16:02:20|32475.83|32475.83|32486.95|32486.95|32486.95|32486.95|32475.83|32475.83|0
1642521800000|2022-01-18 16:03:20|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|0
1642521860000|2022-01-18 16:04:20|32475.83|32475.83|32475.83|32475.83|32475.83|32475.83|32475.83|32475.83|0
1642521880000|2022-01-18 16:04:40|32466.49|32466.49|32469.6|32469.6|32469.6|32469.6|32466.49|32466.49|0
1642521890000|2022-01-18 16:04:50|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|0
1642521900000|2022-01-18 16:05:00|32486.28|32486.28|32486.28|32486.28|32486.28|32486.28|32486.28|32486.28|0
1642521930000|2022-01-18 16:05:30|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|32492.51|0
1642521960000|2022-01-18 16:06:00|32486.95|32486.95|32486.95|32486.95|32486.95|32486.95|32486.95|32486.95|0
1642521970000|2022-01-18 16:06:10|32474.12|32474.12|32478.27|32478.27|32486.95|32486.95|32474.12|32474.12|0
1642522030000|2022-01-18 16:07:10|32467.15|32467.15|32467.15|32467.15|32467.15|32467.15|32467.15|32467.15|0
1642522080000|2022-01-18 16:08:00|32464.04|32464.04|32457.81|32457.81|32464.04|32464.04|32457.81|32457.81|0
1642522090000|2022-01-18 16:08:10|32463.38|32463.38|32468.94|32468.94|32468.94|32468.94|32463.38|32463.38|0
1642522120000|2022-01-18 16:08:40|32462.71|32462.71|32462.71|32462.71|32462.71|32462.71|32462.71|32462.71|0
1642522140000|2022-01-18 16:09:00|32465.82|32465.82|32462.71|32462.71|32465.82|32465.82|32462.71|32462.71|0
1642522150000|2022-01-18 16:09:10|32468.27|32468.27|32468.27|32468.27|32468.27|32468.27|32468.27|32468.27|0
1642522170000|2022-01-18 16:09:30|32465.16|32465.16|32462.05|32462.05|32465.16|32465.16|32462.05|32462.05|0
1642522190000|2022-01-18 16:09:50|32467.61|32467.61|32470.72|32470.72|32470.72|32470.72|32467.61|32467.61|0
1642522200000|2022-01-18 16:10:00|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|0
1642522270000|2022-01-18 16:11:10|32470.72|32470.72|32467.61|32467.61|32470.72|32470.72|32467.61|32467.61|0
1642522290000|2022-01-18 16:11:30|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|0
1642522300000|2022-01-18 16:11:40|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|0
1642522370000|2022-01-18 16:12:50|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|0
1642522440000|2022-01-18 16:14:00|32453.37|32453.37|32453.37|32453.37|32453.37|32453.37|32453.37|32453.37|0
1642522450000|2022-01-18 16:14:10|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|32458.94|0
1642522470000|2022-01-18 16:14:30|32453.37|32453.37|32458.94|32458.94|32458.94|32458.94|32453.37|32453.37|0
1642522500000|2022-01-18 16:15:00|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|32464.5|0
1642522550000|2022-01-18 16:15:50|32458.94|32458.94|32464.5|32464.5|32464.5|32464.5|32458.94|32458.94|0
1642522560000|2022-01-18 16:16:00|32470.06|32470.06|32475.62|32475.62|32475.62|32475.62|32470.06|32470.06|0
1642522600000|2022-01-18 16:16:40|32478.73|32478.73|32481.84|32481.84|32481.84|32481.84|32478.73|32478.73|0
1642522630000|2022-01-18 16:17:10|32475.62|32475.62|32475.62|32475.62|32475.62|32475.62|32475.62|32475.62|0
1642522680000|2022-01-18 16:18:00|32470.06|32470.06|32475.62|32475.62|32475.62|32475.62|32470.06|32470.06|0
1642522690000|2022-01-18 16:18:10|32481.18|32481.18|32481.18|32481.18|32481.18|32481.18|32481.18|32481.18|0
1642522700000|2022-01-18 16:18:20|32486.74|32486.74|32486.74|32486.74|32486.74|32486.74|32486.74|32486.74|0
1642522720000|2022-01-18 16:18:40|32492.3|32492.3|32503.43|32503.43|32503.43|32503.43|32492.3|32492.3|0
1642522730000|2022-01-18 16:18:50|32508.99|32508.99|32515.21|32515.21|32515.21|32515.21|32508.99|32508.99|0
1642522740000|2022-01-18 16:19:00|32498.53|32498.53|32498.53|32498.53|32498.53|32498.53|32498.53|32498.53|0
1642522750000|2022-01-18 16:19:10|32504.09|32504.09|32504.09|32504.09|32504.09|32504.09|32504.09|32504.09|0
1642522770000|2022-01-18 16:19:30|32509.65|32509.65|32509.65|32509.65|32509.65|32509.65|32509.65|32509.65|0
1642522780000|2022-01-18 16:19:40|32515.21|32515.21|32515.21|32515.21|32515.21|32515.21|32515.21|32515.21|0
1642522790000|2022-01-18 16:19:50|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|0
1642522800000|2022-01-18 16:20:00|32497.86|32497.86|32497.86|32497.86|32503.43|32503.43|32497.86|32497.86|0
1642522830000|2022-01-18 16:20:30|32503.43|32503.43|32503.43|32503.43|32503.43|32503.43|32503.43|32503.43|0
1642522840000|2022-01-18 16:20:40|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|0
1642522860000|2022-01-18 16:21:00|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|0
1642522890000|2022-01-18 16:21:30|32500.31|32500.31|32494.75|32494.75|32500.31|32500.31|32494.75|32494.75|0
1642522900000|2022-01-18 16:21:40|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|32497.86|0
1642522910000|2022-01-18 16:21:50|32494.75|32494.75|32500.31|32500.31|32500.31|32500.31|32494.75|32494.75|0
1642522970000|2022-01-18 16:22:50|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|32494.75|0
1642523010000|2022-01-18 16:23:30|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|0
1642523040000|2022-01-18 16:24:00|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|0
1642523090000|2022-01-18 16:24:50|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|32478.07|0
1642523100000|2022-01-18 16:25:00|32466.95|32466.95|32472.51|32472.51|32472.51|32472.51|32466.95|32466.95|0
1642523110000|2022-01-18 16:25:10|32466.95|32466.95|32466.95|32466.95|32466.95|32466.95|32466.95|32466.95|0
1642523120000|2022-01-18 16:25:20|32463.83|32463.83|32456.57|32456.57|32469.39|32469.39|32456.57|32456.57|0
1642523160000|2022-01-18 16:26:00|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|0
1642523190000|2022-01-18 16:26:30|32472.51|32472.51|32472.51|32472.51|32472.51|32472.51|32469.39|32469.39|0
1642523220000|2022-01-18 16:27:00|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|0
1642523270000|2022-01-18 16:27:50|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|32474.96|0
1642523290000|2022-01-18 16:28:10|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|32469.39|0
1642523300000|2022-01-18 16:28:20|32474.96|32474.96|32462.13|32462.13|32474.96|32474.96|32462.13|32462.13|0
1642523320000|2022-01-18 16:28:40|32459.01|32459.01|32459.01|32459.01|32459.01|32459.01|32459.01|32459.01|0
1642523330000|2022-01-18 16:28:50|32464.58|32464.58|32464.58|32464.58|32464.58|32464.58|32453.45|32453.45|0
1642523340000|2022-01-18 16:29:00|32477.4|32477.4|32477.4|32477.4|32477.4|32477.4|32464.58|32464.58|0
1642523350000|2022-01-18 16:29:10|32466.28|32466.28|32447.89|32447.89|32466.28|32466.28|32447.89|32447.89|0
1642523360000|2022-01-18 16:29:20|32451|32451|32462.13|32462.13|32462.13|32462.13|32451|32451|0
1642523370000|2022-01-18 16:29:30|32456.57|32456.57|32462.13|32462.13|32462.13|32462.13|32451|32451|0
1642523380000|2022-01-18 16:29:40|32455.9|32455.9|32444.78|32444.78|32455.9|32455.9|32444.78|32444.78|0
1642523390000|2022-01-18 16:29:50|32450.34|32450.34|32485.41|32485.41|32485.41|32485.41|32450.34|32450.34|0
1642580100000|2022-01-19 08:15:00|33285.97|33285.97|33280.41|33280.41|33285.97|33285.97|33280.41|33280.41|0
1642580110000|2022-01-19 08:15:10|33324.9|33324.9|33324.9|33324.9|33330.46|33330.46|33324.9|33324.9|0
1642580120000|2022-01-19 08:15:20|33341.58|33341.58|33374.95|33374.95|33386.07|33386.07|33341.58|33341.58|0
1642580130000|2022-01-19 08:15:30|33386.07|33386.07|33436.12|33436.12|33436.12|33436.12|33386.07|33386.07|0
1642580140000|2022-01-19 08:15:40|33425|33425|33397.19|33397.19|33425|33425|33397.19|33397.19|0
1642580150000|2022-01-19 08:15:50|33347.14|33347.14|33374.95|33374.95|33374.95|33374.95|33347.14|33347.14|0
1642580160000|2022-01-19 08:16:00|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|0
1642580170000|2022-01-19 08:16:10|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|0
1642580180000|2022-01-19 08:16:20|33386.07|33386.07|33433.97|33433.97|33446.8|33446.8|33386.07|33386.07|0
1642580190000|2022-01-19 08:16:30|33421.14|33421.14|33454.51|33454.51|33460.07|33460.07|33421.14|33421.14|0
1642580200000|2022-01-19 08:16:40|33448.95|33448.95|33432.27|33432.27|33454.51|33454.51|33432.27|33432.27|0
1642580210000|2022-01-19 08:16:50|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1642580220000|2022-01-19 08:17:00|33432.27|33432.27|33408.32|33408.32|33432.27|33432.27|33408.32|33408.32|0
1642580240000|2022-01-19 08:17:20|33391.63|33391.63|33391.63|33391.63|33391.63|33391.63|33391.63|33391.63|0
1642580250000|2022-01-19 08:17:30|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|33380.51|0
1642580260000|2022-01-19 08:17:40|33391.63|33391.63|33413.88|33413.88|33413.88|33413.88|33391.63|33391.63|0
1642580270000|2022-01-19 08:17:50|33402.75|33402.75|33408.32|33408.32|33408.32|33408.32|33402.75|33402.75|0
1642580280000|2022-01-19 08:18:00|33397.19|33397.19|33397.19|33397.19|33397.19|33397.19|33397.19|33397.19|0
1642580290000|2022-01-19 08:18:10|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|33374.95|0
1642580310000|2022-01-19 08:18:30|33363.82|33363.82|33358.26|33358.26|33363.82|33363.82|33358.26|33358.26|0
1642580340000|2022-01-19 08:19:00|33341.58|33341.58|33365.61|33365.61|33378.06|33378.06|33341.58|33341.58|0
1642580350000|2022-01-19 08:19:10|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|0
1642580360000|2022-01-19 08:19:20|33376.73|33376.73|33387.86|33387.86|33387.86|33387.86|33376.73|33376.73|0
1642580370000|2022-01-19 08:19:30|33382.29|33382.29|33382.29|33382.29|33382.29|33382.29|33382.29|33382.29|0
1642580380000|2022-01-19 08:19:40|33354.49|33354.49|33354.49|33354.49|33354.49|33354.49|33354.49|33354.49|0
1642580390000|2022-01-19 08:19:50|33348.93|33348.93|33348.93|33348.93|33348.93|33348.93|33348.93|33348.93|0
1642580410000|2022-01-19 08:20:10|33345.81|33345.81|33345.81|33345.81|33345.81|33345.81|33345.81|33345.81|0
1642580430000|2022-01-19 08:20:30|33362.5|33362.5|33384.74|33384.74|33384.74|33384.74|33362.5|33362.5|0
1642580440000|2022-01-19 08:20:40|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|0
1642580460000|2022-01-19 08:21:00|33379.18|33379.18|33362.5|33362.5|33379.18|33379.18|33362.5|33362.5|0
1642580470000|2022-01-19 08:21:10|33395.87|33395.87|33401.43|33401.43|33401.43|33401.43|33390.3|33390.3|0
1642580480000|2022-01-19 08:21:20|33407.65|33407.65|33407.65|33407.65|33407.65|33407.65|33407.65|33407.65|0
1642580500000|2022-01-19 08:21:40|33418.77|33418.77|33396.53|33396.53|33418.77|33418.77|33396.53|33396.53|0
1642580520000|2022-01-19 08:22:00|33385.41|33385.41|33379.84|33379.84|33385.41|33385.41|33379.84|33379.84|0
1642580530000|2022-01-19 08:22:10|33390.97|33390.97|33390.97|33390.97|33390.97|33390.97|33390.97|33390.97|0
1642580540000|2022-01-19 08:22:20|33396.53|33396.53|33402.09|33402.09|33413.21|33413.21|33396.53|33396.53|0
1642580550000|2022-01-19 08:22:30|33407.65|33407.65|33413.21|33413.21|33413.21|33413.21|33407.65|33407.65|0
1642580570000|2022-01-19 08:22:50|33424.34|33424.34|33413.21|33413.21|33429.9|33429.9|33413.21|33413.21|0
1642580580000|2022-01-19 08:23:00|33429.9|33429.9|33429.9|33429.9|33429.9|33429.9|33429.9|33429.9|0
1642580590000|2022-01-19 08:23:10|33424.34|33424.34|33402.09|33402.09|33424.34|33424.34|33402.09|33402.09|0
1642580610000|2022-01-19 08:23:30|33396.53|33396.53|33396.53|33396.53|33396.53|33396.53|33396.53|33396.53|0
1642580620000|2022-01-19 08:23:40|33363.16|33363.16|33363.16|33363.16|33363.16|33363.16|33363.16|33363.16|0
1642580630000|2022-01-19 08:23:50|33352.04|33352.04|33352.04|33352.04|33352.04|33352.04|33352.04|33352.04|0
1642580640000|2022-01-19 08:24:00|33345.81|33345.81|33330.25|33330.25|33345.81|33345.81|33314.69|33314.69|0
1642580650000|2022-01-19 08:24:10|33324.69|33324.69|33346.94|33346.94|33346.94|33346.94|33324.69|33324.69|0
1642580670000|2022-01-19 08:24:30|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|0
1642580680000|2022-01-19 08:24:40|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|0
1642580700000|2022-01-19 08:25:00|33369.18|33369.18|33360.21|33360.21|33369.18|33369.18|33343.52|33343.52|0
1642580710000|2022-01-19 08:25:10|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|0
1642580720000|2022-01-19 08:25:20|33371.33|33371.33|33388.01|33388.01|33388.01|33388.01|33371.33|33371.33|0
1642580730000|2022-01-19 08:25:30|33393.57|33393.57|33393.57|33393.57|33393.57|33393.57|33393.57|33393.57|0
1642580740000|2022-01-19 08:25:40|33415.82|33415.82|33381.79|33381.79|33421.38|33421.38|33381.79|33381.79|0
1642580750000|2022-01-19 08:25:50|33342.86|33342.86|33342.86|33342.86|33342.86|33342.86|33342.86|33342.86|0
1642580780000|2022-01-19 08:26:20|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|0
1642580790000|2022-01-19 08:26:30|33353.98|33353.98|33353.98|33353.98|33353.98|33353.98|33353.98|33353.98|0
1642580810000|2022-01-19 08:26:50|33359.54|33359.54|33359.54|33359.54|33359.54|33359.54|33359.54|33359.54|0
1642580820000|2022-01-19 08:27:00|33376.23|33376.23|33370.67|33370.67|33376.23|33376.23|33370.67|33370.67|0
1642580830000|2022-01-19 08:27:10|33383.49|33383.49|33352.28|33352.28|33383.49|33383.49|33346.72|33346.72|0
1642580840000|2022-01-19 08:27:20|33341.15|33341.15|33341.15|33341.15|33341.15|33341.15|33341.15|33341.15|0
1642580850000|2022-01-19 08:27:30|33346.72|33346.72|33357.84|33357.84|33357.84|33357.84|33346.72|33346.72|0
1642580870000|2022-01-19 08:27:50|33346.72|33346.72|33346.72|33346.72|33346.72|33346.72|33346.72|33346.72|0
1642580880000|2022-01-19 08:28:00|33365.39|33365.39|33345.59|33345.59|33365.39|33365.39|33345.59|33345.59|0
1642580890000|2022-01-19 08:28:10|33328.91|33328.91|33328.91|33328.91|33328.91|33328.91|33328.91|33328.91|0
1642580900000|2022-01-19 08:28:20|33345.59|33345.59|33345.59|33345.59|33345.59|33345.59|33345.59|33345.59|0
1642580920000|2022-01-19 08:28:40|33367.84|33367.84|33373.4|33373.4|33378.96|33378.96|33367.84|33367.84|0
1642580930000|2022-01-19 08:28:50|33362.28|33362.28|33362.28|33362.28|33362.28|33362.28|33362.28|33362.28|0
1642580940000|2022-01-19 08:29:00|33349.45|33349.45|33327.2|33327.2|33349.45|33349.45|33327.2|33327.2|0
1642580990000|2022-01-19 08:29:50|33332.77|33332.77|33355.01|33355.01|33355.01|33355.01|33332.77|33332.77|0
1642581000000|2022-01-19 08:30:00|33343.89|33343.89|33338.33|33338.33|33343.89|33343.89|33338.33|33338.33|0
1642581020000|2022-01-19 08:30:20|33366.13|33366.13|33360.57|33360.57|33366.13|33366.13|33360.57|33360.57|0
1642581030000|2022-01-19 08:30:30|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|0
1642581040000|2022-01-19 08:30:40|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|0
1642581050000|2022-01-19 08:30:50|33338.99|33338.99|33338.99|33338.99|33338.99|33338.99|33338.99|33338.99|0
1642581080000|2022-01-19 08:31:20|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|33350.11|0
1642581100000|2022-01-19 08:31:40|33355.67|33355.67|33355.67|33355.67|33355.67|33355.67|33355.67|33355.67|0
1642581110000|2022-01-19 08:31:50|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|0
1642581120000|2022-01-19 08:32:00|33375.77|33375.77|33381.33|33381.33|33381.33|33381.33|33375.77|33375.77|0
1642581130000|2022-01-19 08:32:10|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|0
1642581140000|2022-01-19 08:32:20|33347.96|33347.96|33370.21|33370.21|33370.21|33370.21|33347.96|33347.96|0
1642581160000|2022-01-19 08:32:40|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|0
1642581180000|2022-01-19 08:33:00|33370.21|33370.21|33370.21|33370.21|33370.21|33370.21|33370.21|33370.21|0
1642581220000|2022-01-19 08:33:40|33386.89|33386.89|33386.89|33386.89|33386.89|33386.89|33386.89|33386.89|0
1642581270000|2022-01-19 08:34:30|33364.65|33364.65|33347.96|33347.96|33364.65|33364.65|33347.96|33347.96|0
1642581300000|2022-01-19 08:35:00|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|0
1642581330000|2022-01-19 08:35:30|33344.55|33344.55|33398.01|33398.01|33398.01|33398.01|33344.55|33344.55|0
1642581340000|2022-01-19 08:35:40|33394.9|33394.9|33394.9|33394.9|33394.9|33394.9|33394.9|33394.9|0
1642581350000|2022-01-19 08:35:50|33407.73|33407.73|33418.85|33418.85|33418.85|33418.85|33407.73|33407.73|0
1642581360000|2022-01-19 08:36:00|33425.08|33425.08|33458.45|33458.45|33458.45|33458.45|33425.08|33425.08|0
1642581370000|2022-01-19 08:36:10|33464.01|33464.01|33451.18|33451.18|33464.01|33464.01|33438.35|33438.35|0
1642581390000|2022-01-19 08:36:30|33467.86|33467.86|33467.86|33467.86|33473.42|33473.42|33467.86|33467.86|0
1642581400000|2022-01-19 08:36:40|33473.42|33473.42|33451.18|33451.18|33495.67|33495.67|33451.18|33451.18|0
1642581420000|2022-01-19 08:37:00|33467.86|33467.86|33480.69|33480.69|33480.69|33480.69|33467.86|33467.86|0
1642581430000|2022-01-19 08:37:10|33493.52|33493.52|33504.64|33504.64|33510.2|33510.2|33493.52|33493.52|0
1642581440000|2022-01-19 08:37:20|33499.08|33499.08|33499.08|33499.08|33499.08|33499.08|33499.08|33499.08|0
1642581450000|2022-01-19 08:37:30|33493.52|33493.52|33487.96|33487.96|33493.52|33493.52|33487.96|33487.96|0
1642581480000|2022-01-19 08:38:00|33476.84|33476.84|33451.18|33451.18|33476.84|33476.84|33451.18|33451.18|0
1642581490000|2022-01-19 08:38:10|33445.62|33445.62|33451.84|33451.84|33451.84|33451.84|33445.62|33445.62|0
1642581520000|2022-01-19 08:38:40|33440.72|33440.72|33435.16|33435.16|33440.72|33440.72|33429.6|33429.6|0
1642581530000|2022-01-19 08:38:50|33440.72|33440.72|33440.72|33440.72|33440.72|33440.72|33440.72|33440.72|0
1642581540000|2022-01-19 08:39:00|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|0
1642581550000|2022-01-19 08:39:10|33421.67|33421.67|33427.23|33427.23|33427.23|33427.23|33421.67|33421.67|0
1642581560000|2022-01-19 08:39:20|33440.06|33440.06|33445.62|33445.62|33445.62|33445.62|33440.06|33440.06|0
1642581570000|2022-01-19 08:39:30|33428.93|33428.93|33423.37|33423.37|33428.93|33428.93|33423.37|33423.37|0
1642581580000|2022-01-19 08:39:40|33436.2|33436.2|33461.86|33461.86|33461.86|33461.86|33436.2|33436.2|0
1642581590000|2022-01-19 08:39:50|33467.42|33467.42|33467.42|33467.42|33467.42|33467.42|33467.42|33467.42|0
1642581600000|2022-01-19 08:40:00|33461.86|33461.86|33452.88|33452.88|33484.1|33484.1|33452.88|33452.88|0
1642581610000|2022-01-19 08:40:10|33458.45|33458.45|33458.45|33458.45|33458.45|33458.45|33458.45|33458.45|0
1642581640000|2022-01-19 08:40:40|33452.22|33452.22|33452.22|33452.22|33452.22|33452.22|33452.22|33452.22|0
1642581650000|2022-01-19 08:40:50|33457.78|33457.78|33463.34|33463.34|33463.34|33463.34|33457.78|33457.78|0
1642581660000|2022-01-19 08:41:00|33468.9|33468.9|33463.34|33463.34|33468.9|33468.9|33463.34|33463.34|0
1642581680000|2022-01-19 08:41:20|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|0
1642581690000|2022-01-19 08:41:30|33474.47|33474.47|33485.59|33485.59|33485.59|33485.59|33474.47|33474.47|0
1642581700000|2022-01-19 08:41:40|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|0
1642581710000|2022-01-19 08:41:50|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|0
1642581720000|2022-01-19 08:42:00|33505.38|33505.38|33527.63|33527.63|33527.63|33527.63|33505.38|33505.38|0
1642581730000|2022-01-19 08:42:10|33533.19|33533.19|33538.75|33538.75|33538.75|33538.75|33533.19|33533.19|0
1642581740000|2022-01-19 08:42:20|33533.19|33533.19|33527.63|33527.63|33533.19|33533.19|33510.95|33510.95|0
1642581750000|2022-01-19 08:42:30|33538.75|33538.75|33538.75|33538.75|33538.75|33538.75|33538.75|33538.75|0
1642581760000|2022-01-19 08:42:40|33541.86|33541.86|33563.67|33563.67|33563.67|33563.67|33519.62|33519.62|0
1642581770000|2022-01-19 08:42:50|33589.32|33589.32|33589.32|33589.32|33589.32|33589.32|33589.32|33589.32|0
1642581780000|2022-01-19 08:43:00|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|33614.98|0
1642581800000|2022-01-19 08:43:20|33620.54|33620.54|33626.1|33626.1|33626.1|33626.1|33620.54|33620.54|0
1642581810000|2022-01-19 08:43:30|33631.66|33631.66|33631.66|33631.66|33631.66|33631.66|33631.66|33631.66|0
1642581820000|2022-01-19 08:43:40|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|0
1642581830000|2022-01-19 08:43:50|33600.45|33600.45|33600.45|33600.45|33600.45|33600.45|33600.45|33600.45|0
1642581880000|2022-01-19 08:44:40|33589.32|33589.32|33565.96|33565.96|33589.32|33589.32|33539.27|33539.27|0
1642581890000|2022-01-19 08:44:50|33560.4|33560.4|33560.4|33560.4|33560.4|33560.4|33560.4|33560.4|0
1642581900000|2022-01-19 08:45:00|33573.22|33573.22|33598.88|33598.88|33598.88|33598.88|33573.22|33573.22|0
1642581920000|2022-01-19 08:45:20|33615.56|33615.56|33626.69|33626.69|33626.69|33626.69|33615.56|33615.56|0
1642581930000|2022-01-19 08:45:30|33632.25|33632.25|33632.25|33632.25|33632.25|33632.25|33632.25|33632.25|0
1642581940000|2022-01-19 08:45:40|33648.93|33648.93|33671.18|33671.18|33671.18|33671.18|33648.93|33648.93|0
1642581960000|2022-01-19 08:46:00|33660.05|33660.05|33663.17|33663.17|33663.17|33663.17|33660.05|33660.05|0
1642581990000|2022-01-19 08:46:30|33657.61|33657.61|33657.61|33657.61|33657.61|33657.61|33657.61|33657.61|0
1642582020000|2022-01-19 08:47:00|33663.17|33663.17|33690.53|33690.53|33690.53|33690.53|33652.04|33652.04|0
1642582030000|2022-01-19 08:47:10|33696.75|33696.75|33693.64|33693.64|33696.75|33696.75|33693.64|33693.64|0
1642582050000|2022-01-19 08:47:30|33690.53|33690.53|33634.92|33634.92|33690.53|33690.53|33634.92|33634.92|0
1642582060000|2022-01-19 08:47:40|33640.48|33640.48|33640.48|33640.48|33640.48|33640.48|33640.48|33640.48|0
1642582080000|2022-01-19 08:48:00|33646.04|33646.04|33646.04|33646.04|33646.04|33646.04|33646.04|33646.04|0
1642582090000|2022-01-19 08:48:10|33657.16|33657.16|33657.16|33657.16|33657.16|33657.16|33657.16|33657.16|0
1642582120000|2022-01-19 08:48:40|33673.85|33673.85|33668.28|33668.28|33673.85|33673.85|33668.28|33668.28|0
1642582160000|2022-01-19 08:49:20|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|0
1642582190000|2022-01-19 08:49:50|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|0
1642582210000|2022-01-19 08:50:10|33634.92|33634.92|33607.11|33607.11|33634.92|33634.92|33607.11|33607.11|0
1642582220000|2022-01-19 08:50:20|33612.67|33612.67|33618.23|33618.23|33618.23|33618.23|33612.67|33612.67|0
1642582240000|2022-01-19 08:50:40|33612.67|33612.67|33612.67|33612.67|33612.67|33612.67|33612.67|33612.67|0
1642582250000|2022-01-19 08:50:50|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|0
1642582260000|2022-01-19 08:51:00|33597.11|33597.11|33597.11|33597.11|33597.11|33597.11|33597.11|33597.11|0
1642582280000|2022-01-19 08:51:20|33585.99|33585.99|33574.86|33574.86|33585.99|33585.99|33574.86|33574.86|0
1642582290000|2022-01-19 08:51:30|33569.3|33569.3|33580.43|33580.43|33580.43|33580.43|33563.74|33563.74|0
1642582330000|2022-01-19 08:52:10|33583.54|33583.54|33589.1|33589.1|33589.1|33589.1|33583.54|33583.54|0
1642582340000|2022-01-19 08:52:20|33594.66|33594.66|33594.66|33594.66|33594.66|33594.66|33594.66|33594.66|0
1642582360000|2022-01-19 08:52:40|33600.89|33600.89|33606.45|33606.45|33606.45|33606.45|33600.89|33600.89|0
1642582370000|2022-01-19 08:52:50|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|0
1642582400000|2022-01-19 08:53:20|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|0
1642582410000|2022-01-19 08:53:30|33612.01|33612.01|33612.01|33612.01|33612.01|33612.01|33612.01|33612.01|0
1642582430000|2022-01-19 08:53:50|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|0
1642582440000|2022-01-19 08:54:00|33634.25|33634.25|33662.06|33662.06|33662.06|33662.06|33634.25|33634.25|0
1642582460000|2022-01-19 08:54:20|33645.38|33645.38|33634.25|33634.25|33645.38|33645.38|33623.13|33623.13|0
1642582470000|2022-01-19 08:54:30|33645.38|33645.38|33681.19|33681.19|33686.75|33686.75|33642.26|33642.26|0
1642582480000|2022-01-19 08:54:40|33686.75|33686.75|33692.31|33692.31|33692.31|33692.31|33686.75|33686.75|0
1642582490000|2022-01-19 08:54:50|33681.19|33681.19|33681.19|33681.19|33681.19|33681.19|33681.19|33681.19|0
1642582500000|2022-01-19 08:55:00|33687.42|33687.42|33670.73|33670.73|33692.98|33692.98|33670.73|33670.73|0
1642582530000|2022-01-19 08:55:30|33687.42|33687.42|33676.29|33676.29|33687.42|33687.42|33676.29|33676.29|0
1642582540000|2022-01-19 08:55:40|33681.86|33681.86|33670.73|33670.73|33681.86|33681.86|33670.73|33670.73|0
1642582550000|2022-01-19 08:55:50|33659.61|33659.61|33681.86|33681.86|33681.86|33681.86|33659.61|33659.61|0
1642582560000|2022-01-19 08:56:00|33687.42|33687.42|33674.59|33674.59|33687.42|33687.42|33674.59|33674.59|0
1642582570000|2022-01-19 08:56:10|33669.03|33669.03|33654.49|33654.49|33674.59|33674.59|33648.93|33648.93|0
1642582590000|2022-01-19 08:56:30|33637.81|33637.81|33637.81|33637.81|33637.81|33637.81|33637.81|33637.81|0
1642582600000|2022-01-19 08:56:40|33648.93|33648.93|33637.81|33637.81|33648.93|33648.93|33637.81|33637.81|0
1642582610000|2022-01-19 08:56:50|33632.25|33632.25|33626.69|33626.69|33632.25|33632.25|33626.69|33626.69|0
1642582620000|2022-01-19 08:57:00|33648.93|33648.93|33676.74|33676.74|33676.74|33676.74|33648.93|33648.93|0
1642582630000|2022-01-19 08:57:10|33687.86|33687.86|33719.44|33719.44|33719.44|33719.44|33687.86|33687.86|0
1642582640000|2022-01-19 08:57:20|33725|33725|33752.15|33752.15|33752.15|33752.15|33724.34|33724.34|0
1642582650000|2022-01-19 08:57:30|33746.59|33746.59|33757.71|33757.71|33757.71|33757.71|33746.59|33746.59|0
1642582660000|2022-01-19 08:57:40|33752.15|33752.15|33746.59|33746.59|33752.15|33752.15|33741.02|33741.02|0
1642582670000|2022-01-19 08:57:50|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|0
1642582680000|2022-01-19 08:58:00|33763.93|33763.93|33763.93|33763.93|33763.93|33763.93|33763.93|33763.93|0
1642582690000|2022-01-19 08:58:10|33752.81|33752.81|33763.93|33763.93|33763.93|33763.93|33752.81|33752.81|0
1642582700000|2022-01-19 08:58:20|33780.62|33780.62|33819.1|33819.1|33819.1|33819.1|33780.62|33780.62|0
1642582710000|2022-01-19 08:58:30|33813.54|33813.54|33852.47|33852.47|33852.47|33852.47|33813.54|33813.54|0
1642582720000|2022-01-19 08:58:40|33858.03|33858.03|33846.91|33846.91|33858.03|33858.03|33846.91|33846.91|0
1642582730000|2022-01-19 08:58:50|33802.42|33802.42|33793.08|33793.08|33802.42|33802.42|33781.96|33781.96|0
1642582740000|2022-01-19 08:59:00|33798.64|33798.64|33804.2|33804.2|33804.2|33804.2|33798.64|33798.64|0
1642582750000|2022-01-19 08:59:10|33809.77|33809.77|33854.26|33854.26|33876.5|33876.5|33809.77|33809.77|0
1642582760000|2022-01-19 08:59:20|33859.82|33859.82|33873.31|33873.31|33873.31|33873.31|33854.26|33854.26|0
1642582770000|2022-01-19 08:59:30|33856.62|33856.62|33828.82|33828.82|33856.62|33856.62|33828.82|33828.82|0
1642582780000|2022-01-19 08:59:40|33834.38|33834.38|33834.38|33834.38|33834.38|33834.38|33834.38|33834.38|0
1642582790000|2022-01-19 08:59:50|33806.57|33806.57|33823.26|33823.26|33823.26|33823.26|33806.57|33806.57|0
1642582800000|2022-01-19 09:00:00|33812.13|33812.13|33789.89|33789.89|33812.13|33812.13|33789.89|33789.89|0
1642582810000|2022-01-19 09:00:10|33806.57|33806.57|33809.69|33809.69|33809.69|33809.69|33800.35|33800.35|0
1642582820000|2022-01-19 09:00:20|33787.44|33787.44|33787.44|33787.44|33787.44|33787.44|33787.44|33787.44|0
1642582830000|2022-01-19 09:00:30|33781.88|33781.88|33781.88|33781.88|33781.88|33781.88|33781.88|33781.88|0
1642582850000|2022-01-19 09:00:50|33793|33793|33787.44|33787.44|33793|33793|33781.88|33781.88|0
1642582860000|2022-01-19 09:01:00|33781.88|33781.88|33795.45|33795.45|33795.45|33795.45|33778.77|33778.77|0
1642582880000|2022-01-19 09:01:20|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|0
1642582890000|2022-01-19 09:01:30|33789.89|33789.89|33789.89|33789.89|33789.89|33789.89|33789.89|33789.89|0
1642582920000|2022-01-19 09:02:00|33778.77|33778.77|33835.04|33835.04|33835.04|33835.04|33778.77|33778.77|0
1642582930000|2022-01-19 09:02:10|33851.73|33851.73|33868.41|33868.41|33868.41|33868.41|33851.73|33851.73|0
1642582940000|2022-01-19 09:02:20|33851.73|33851.73|33851.73|33851.73|33851.73|33851.73|33851.73|33851.73|0
1642582970000|2022-01-19 09:02:50|33873.97|33873.97|33868.41|33868.41|33873.97|33873.97|33868.41|33868.41|0
1642582980000|2022-01-19 09:03:00|33862.85|33862.85|33890.58|33890.58|33890.58|33890.58|33862.85|33862.85|0
1642582990000|2022-01-19 09:03:10|33896.14|33896.14|33896.14|33896.14|33896.14|33896.14|33896.14|33896.14|0
1642583000000|2022-01-19 09:03:20|33879.45|33879.45|33879.45|33879.45|33879.45|33879.45|33879.45|33879.45|0
1642583010000|2022-01-19 09:03:30|33904.35|33904.35|33893.31|33893.31|33904.35|33904.35|33882.19|33882.19|0
1642583030000|2022-01-19 09:03:50|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|0
1642583080000|2022-01-19 09:04:40|33909.99|33909.99|33921.12|33921.12|33921.12|33921.12|33909.99|33909.99|0
1642583090000|2022-01-19 09:04:50|33932.24|33932.24|33939.51|33939.51|33939.51|33939.51|33926.68|33926.68|0
1642583120000|2022-01-19 09:05:20|33928.38|33928.38|33928.38|33928.38|33928.38|33928.38|33928.38|33928.38|0
1642583150000|2022-01-19 09:05:50|33945.07|33945.07|33945.07|33945.07|33945.07|33945.07|33945.07|33945.07|0
1642583160000|2022-01-19 09:06:00|33961.75|33961.75|33961.75|33961.75|33961.75|33961.75|33961.75|33961.75|0
1642583170000|2022-01-19 09:06:10|33967.31|33967.31|33972.87|33972.87|33972.87|33972.87|33967.31|33967.31|0
1642583190000|2022-01-19 09:06:30|33956.19|33956.19|33933.95|33933.95|33956.19|33956.19|33933.95|33933.95|0
1642583200000|2022-01-19 09:06:40|33928.38|33928.38|33921.12|33921.12|33928.38|33928.38|33915.56|33915.56|0
1642583210000|2022-01-19 09:06:50|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|0
1642583220000|2022-01-19 09:07:00|33921.12|33921.12|33921.12|33921.12|33921.12|33921.12|33921.12|33921.12|0
1642583230000|2022-01-19 09:07:10|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|0
1642583250000|2022-01-19 09:07:30|33893.31|33893.31|33893.31|33893.31|33893.31|33893.31|33893.31|33893.31|0
1642583260000|2022-01-19 09:07:40|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|0
1642583270000|2022-01-19 09:07:50|33887.75|33887.75|33887.75|33887.75|33887.75|33887.75|33887.75|33887.75|0
1642583280000|2022-01-19 09:08:00|33882.19|33882.19|33895.02|33895.02|33895.02|33895.02|33882.19|33882.19|0
1642583290000|2022-01-19 09:08:10|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|0
1642583300000|2022-01-19 09:08:20|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|0
1642583310000|2022-01-19 09:08:30|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|0
1642583330000|2022-01-19 09:08:50|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|33911.7|0
1642583340000|2022-01-19 09:09:00|33917.26|33917.26|33906.14|33906.14|33917.26|33917.26|33906.14|33906.14|0
1642583360000|2022-01-19 09:09:20|33917.26|33917.26|33928.38|33928.38|33928.38|33928.38|33917.26|33917.26|0
1642583380000|2022-01-19 09:09:40|33933.95|33933.95|33933.95|33933.95|33933.95|33933.95|33933.95|33933.95|0
1642583390000|2022-01-19 09:09:50|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|0
1642583400000|2022-01-19 09:10:00|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|0
1642583410000|2022-01-19 09:10:10|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|33895.02|0
1642583430000|2022-01-19 09:10:30|33889.46|33889.46|33889.46|33889.46|33889.46|33889.46|33889.46|33889.46|0
1642583440000|2022-01-19 09:10:40|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|33900.58|0
1642583450000|2022-01-19 09:10:50|33895.02|33895.02|33889.46|33889.46|33895.02|33895.02|33889.46|33889.46|0
1642583460000|2022-01-19 09:11:00|33883.23|33883.23|33883.23|33883.23|33883.23|33883.23|33883.23|33883.23|0
1642583480000|2022-01-19 09:11:20|33866.55|33866.55|33857.21|33857.21|33866.55|33866.55|33857.21|33857.21|0
1642583490000|2022-01-19 09:11:30|33868.33|33868.33|33868.33|33868.33|33868.33|33868.33|33868.33|33868.33|0
1642583500000|2022-01-19 09:11:40|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|0
1642583520000|2022-01-19 09:12:00|33862.77|33862.77|33868.33|33868.33|33868.33|33868.33|33862.77|33862.77|0
1642583540000|2022-01-19 09:12:20|33865.22|33865.22|33848.54|33848.54|33865.22|33865.22|33848.54|33848.54|0
1642583550000|2022-01-19 09:12:30|33842.97|33842.97|33836.75|33836.75|33842.97|33842.97|33836.75|33836.75|0
1642583580000|2022-01-19 09:13:00|33833.64|33833.64|33833.64|33833.64|33833.64|33833.64|33833.64|33833.64|0
1642583590000|2022-01-19 09:13:10|33839.2|33839.2|33855.88|33855.88|33861.44|33861.44|33839.2|33839.2|0
1642583600000|2022-01-19 09:13:20|33858.99|33858.99|33864.56|33864.56|33864.56|33864.56|33858.99|33858.99|0
1642583610000|2022-01-19 09:13:30|33875.68|33875.68|33872.57|33872.57|33875.68|33875.68|33872.57|33872.57|0
1642583630000|2022-01-19 09:13:50|33867|33867|33867|33867|33867|33867|33867|33867|0
1642583640000|2022-01-19 09:14:00|33889.25|33889.25|33911.49|33911.49|33911.49|33911.49|33889.25|33889.25|0
1642583650000|2022-01-19 09:14:10|33894.81|33894.81|33900.37|33900.37|33900.37|33900.37|33894.81|33894.81|0
1642583660000|2022-01-19 09:14:20|33883.69|33883.69|33883.69|33883.69|33883.69|33883.69|33883.69|33883.69|0
1642583670000|2022-01-19 09:14:30|33889.25|33889.25|33872.57|33872.57|33889.25|33889.25|33872.57|33872.57|0
1642583680000|2022-01-19 09:14:40|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|0
1642583690000|2022-01-19 09:14:50|33850.32|33850.32|33850.32|33850.32|33850.32|33850.32|33850.32|33850.32|0
1642583700000|2022-01-19 09:15:00|33844.76|33844.76|33844.76|33844.76|33844.76|33844.76|33844.76|33844.76|0
1642583710000|2022-01-19 09:15:10|33855.88|33855.88|33872.57|33872.57|33872.57|33872.57|33855.88|33855.88|0
1642583720000|2022-01-19 09:15:20|33878.79|33878.79|33878.79|33878.79|33878.79|33878.79|33878.79|33878.79|0
1642583740000|2022-01-19 09:15:40|33862.11|33862.11|33850.98|33850.98|33862.11|33862.11|33850.98|33850.98|0
1642583760000|2022-01-19 09:16:00|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|0
1642583780000|2022-01-19 09:16:20|33839.86|33839.86|33834.3|33834.3|33839.86|33839.86|33834.3|33834.3|0
1642583800000|2022-01-19 09:16:40|33828.74|33828.74|33828.74|33828.74|33828.74|33828.74|33828.74|33828.74|0
1642583810000|2022-01-19 09:16:50|33850.98|33850.98|33839.86|33839.86|33862.11|33862.11|33839.86|33839.86|0
1642583840000|2022-01-19 09:17:20|33850.98|33850.98|33857.21|33857.21|33857.21|33857.21|33850.98|33850.98|0
1642583850000|2022-01-19 09:17:30|33862.77|33862.77|33857.21|33857.21|33862.77|33862.77|33857.21|33857.21|0
1642583880000|2022-01-19 09:18:00|33862.77|33862.77|33844.38|33844.38|33862.77|33862.77|33844.38|33844.38|0
1642583890000|2022-01-19 09:18:10|33838.82|33838.82|33855.5|33855.5|33855.5|33855.5|33838.82|33838.82|0
1642583900000|2022-01-19 09:18:20|33868.33|33868.33|33885.68|33885.68|33885.68|33885.68|33862.77|33862.77|0
1642583910000|2022-01-19 09:18:30|33880.12|33880.12|33880.12|33880.12|33880.12|33880.12|33880.12|33880.12|0
1642583920000|2022-01-19 09:18:40|33869|33869|33863.43|33863.43|33869|33869|33863.43|33863.43|0
1642583930000|2022-01-19 09:18:50|33837.78|33837.78|33836.07|33836.07|33837.78|33837.78|33824.95|33824.95|0
1642583950000|2022-01-19 09:19:10|33848.9|33848.9|33826.65|33826.65|33848.9|33848.9|33826.65|33826.65|0
1642583960000|2022-01-19 09:19:20|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|0
1642583980000|2022-01-19 09:19:40|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|0
1642583990000|2022-01-19 09:19:50|33880.78|33880.78|33880.78|33880.78|33880.78|33880.78|33880.78|33880.78|0
1642584010000|2022-01-19 09:20:10|33858.54|33858.54|33847.41|33847.41|33858.54|33858.54|33847.41|33847.41|0
1642584070000|2022-01-19 09:21:10|33858.54|33858.54|33869.66|33869.66|33869.66|33869.66|33858.54|33858.54|0
1642584080000|2022-01-19 09:21:20|33864.1|33864.1|33852.98|33852.98|33864.1|33864.1|33852.98|33852.98|0
1642584120000|2022-01-19 09:22:00|33830.73|33830.73|33830.73|33830.73|33830.73|33830.73|33830.73|33830.73|0
1642584150000|2022-01-19 09:22:30|33825.17|33825.17|33801.6|33801.6|33825.17|33825.17|33801.6|33801.6|0
1642584180000|2022-01-19 09:23:00|33807.16|33807.16|33801.6|33801.6|33807.16|33807.16|33801.6|33801.6|0
1642584190000|2022-01-19 09:23:10|33812.72|33812.72|33812.72|33812.72|33812.72|33812.72|33812.72|33812.72|0
1642584240000|2022-01-19 09:24:00|33834.96|33834.96|33834.96|33834.96|33834.96|33834.96|33834.96|33834.96|0
1642584260000|2022-01-19 09:24:20|33831.85|33831.85|33841.57|33841.57|33841.57|33841.57|33828.74|33828.74|0
1642584270000|2022-01-19 09:24:30|33819.32|33819.32|33780.39|33780.39|33819.32|33819.32|33752.59|33752.59|0
1642584280000|2022-01-19 09:24:40|33791.52|33791.52|33791.52|33791.52|33791.52|33791.52|33791.52|33791.52|0
1642584300000|2022-01-19 09:25:00|33808.2|33808.2|33811.31|33811.31|33811.31|33811.31|33808.2|33808.2|0
1642584310000|2022-01-19 09:25:10|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|0
1642584350000|2022-01-19 09:25:50|33800.19|33800.19|33800.19|33800.19|33805.75|33805.75|33794.63|33794.63|0
1642584380000|2022-01-19 09:26:20|33811.31|33811.31|33816.87|33816.87|33822.44|33822.44|33811.31|33811.31|0
1642584390000|2022-01-19 09:26:30|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|0
1642584400000|2022-01-19 09:26:40|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|0
1642584460000|2022-01-19 09:27:40|33783.51|33783.51|33793.96|33793.96|33805.75|33805.75|33783.51|33783.51|0
1642584500000|2022-01-19 09:28:20|33788.4|33788.4|33788.4|33788.4|33788.4|33788.4|33788.4|33788.4|0
1642584540000|2022-01-19 09:29:00|33805.09|33805.09|33816.21|33816.21|33821.77|33821.77|33805.09|33805.09|0
1642584560000|2022-01-19 09:29:20|33827.33|33827.33|33849.58|33849.58|33849.58|33849.58|33827.33|33827.33|0
1642584580000|2022-01-19 09:29:40|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|0
1642584590000|2022-01-19 09:29:50|33832.89|33832.89|33838.46|33838.46|33838.46|33838.46|33832.89|33832.89|0
1642584620000|2022-01-19 09:30:20|33866.26|33866.26|33866.26|33866.26|33866.26|33866.26|33866.26|33866.26|0
1642584630000|2022-01-19 09:30:30|33860.7|33860.7|33866.26|33866.26|33866.26|33866.26|33860.7|33860.7|0
1642584660000|2022-01-19 09:31:00|33860.7|33860.7|33838.46|33838.46|33860.7|33860.7|33838.46|33838.46|0
1642584670000|2022-01-19 09:31:10|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|33844.02|0
1642584680000|2022-01-19 09:31:20|33860.7|33860.7|33860.7|33860.7|33860.7|33860.7|33860.7|33860.7|0
1642584690000|2022-01-19 09:31:30|33871.82|33871.82|33860.7|33860.7|33871.82|33871.82|33860.7|33860.7|0
1642584720000|2022-01-19 09:32:00|33855.14|33855.14|33860.7|33860.7|33860.7|33860.7|33855.14|33855.14|0
1642584730000|2022-01-19 09:32:10|33835.04|33835.04|33835.04|33835.04|33840.6|33840.6|33835.04|33835.04|0
1642584740000|2022-01-19 09:32:20|33823.92|33823.92|33823.92|33823.92|33823.92|33823.92|33823.92|33823.92|0
1642584750000|2022-01-19 09:32:30|33807.24|33807.24|33818.36|33818.36|33818.36|33818.36|33807.24|33807.24|0
1642584770000|2022-01-19 09:32:50|33835.04|33835.04|33838.16|33838.16|33838.16|33838.16|33835.04|33835.04|0
1642584780000|2022-01-19 09:33:00|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|0
1642584790000|2022-01-19 09:33:10|33852.39|33852.39|33852.39|33852.39|33852.39|33852.39|33852.39|33852.39|0
1642584800000|2022-01-19 09:33:20|33841.27|33841.27|33884.27|33884.27|33884.27|33884.27|33841.27|33841.27|0
1642584830000|2022-01-19 09:33:50|33912.08|33912.08|33912.08|33912.08|33912.08|33912.08|33912.08|33912.08|0
1642584840000|2022-01-19 09:34:00|33884.27|33884.27|33900.96|33900.96|33900.96|33900.96|33884.27|33884.27|0
1642584860000|2022-01-19 09:34:20|33906.52|33906.52|33906.52|33906.52|33906.52|33906.52|33906.52|33906.52|0
1642584870000|2022-01-19 09:34:30|33923.2|33923.2|33929.43|33929.43|33929.43|33929.43|33923.2|33923.2|0
1642584880000|2022-01-19 09:34:40|33923.87|33923.87|33905.48|33905.48|33923.87|33923.87|33905.48|33905.48|0
1642584890000|2022-01-19 09:34:50|33911.04|33911.04|33944.4|33944.4|33944.4|33944.4|33905.48|33905.48|0
1642584900000|2022-01-19 09:35:00|33955.53|33955.53|33950.63|33950.63|33955.53|33955.53|33944.4|33944.4|0
1642584910000|2022-01-19 09:35:10|33939.51|33939.51|33939.51|33939.51|33939.51|33939.51|33939.51|33939.51|0
1642584920000|2022-01-19 09:35:20|33933.95|33933.95|33950.63|33950.63|33950.63|33950.63|33933.95|33933.95|0
1642584930000|2022-01-19 09:35:30|33961.75|33961.75|33974.58|33974.58|33974.58|33974.58|33961.75|33961.75|0
1642584940000|2022-01-19 09:35:40|34000.24|34000.24|34000.24|34000.24|34000.24|34000.24|33987.41|33987.41|0
1642584950000|2022-01-19 09:35:50|34005.8|34005.8|34011.36|34011.36|34011.36|34011.36|34005.8|34005.8|0
1642584960000|2022-01-19 09:36:00|34016.92|34016.92|33994.68|33994.68|34016.92|34016.92|33994.68|33994.68|0
1642584980000|2022-01-19 09:36:20|34000.24|34000.24|34005.8|34005.8|34005.8|34005.8|34000.24|34000.24|0
1642584990000|2022-01-19 09:36:30|33994.68|33994.68|33994.68|33994.68|33994.68|33994.68|33994.68|33994.68|0
1642585010000|2022-01-19 09:36:50|33966.87|33966.87|33939.06|33939.06|33966.87|33966.87|33939.06|33939.06|0
1642585020000|2022-01-19 09:37:00|33933.5|33933.5|33961.31|33961.31|33961.31|33961.31|33933.5|33933.5|0
1642585040000|2022-01-19 09:37:20|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|0
1642585050000|2022-01-19 09:37:30|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|0
1642585060000|2022-01-19 09:37:40|33974.14|33974.14|33979.7|33979.7|33985.26|33985.26|33974.14|33974.14|0
1642585070000|2022-01-19 09:37:50|33982.81|33982.81|33982.81|33982.81|33982.81|33982.81|33982.81|33982.81|0
1642585090000|2022-01-19 09:38:10|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|0
1642585110000|2022-01-19 09:38:30|33966.13|33966.13|33966.13|33966.13|33966.13|33966.13|33966.13|33966.13|0
1642585120000|2022-01-19 09:38:40|33960.57|33960.57|33966.13|33966.13|33966.13|33966.13|33960.57|33960.57|0
1642585260000|2022-01-19 09:41:00|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|0
1642585280000|2022-01-19 09:41:20|33951.89|33951.89|33945.67|33945.67|33951.89|33951.89|33945.67|33945.67|0
1642585290000|2022-01-19 09:41:30|33958.5|33958.5|33958.5|33958.5|33958.5|33958.5|33958.5|33958.5|0
1642585310000|2022-01-19 09:41:50|33941.81|33941.81|33941.81|33941.81|33941.81|33941.81|33941.81|33941.81|0
1642585320000|2022-01-19 09:42:00|33947.37|33947.37|33964.06|33964.06|33964.06|33964.06|33947.37|33947.37|0
1642585340000|2022-01-19 09:42:20|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|0
1642585350000|2022-01-19 09:42:30|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|0
1642585390000|2022-01-19 09:43:10|33980.74|33980.74|33980.74|33980.74|33980.74|33980.74|33980.74|33980.74|0
1642585400000|2022-01-19 09:43:20|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|33969.62|0
1642585440000|2022-01-19 09:44:00|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|0
1642585500000|2022-01-19 09:45:00|33980.74|33980.74|33986.3|33986.3|33986.3|33986.3|33980.74|33980.74|0
1642585510000|2022-01-19 09:45:10|33999.13|33999.13|33999.13|33999.13|33999.13|33999.13|33999.13|33999.13|0
1642585530000|2022-01-19 09:45:30|34032.5|34032.5|34038.06|34038.06|34038.06|34038.06|34032.5|34032.5|0
1642585550000|2022-01-19 09:45:50|34025.23|34025.23|34041.91|34041.91|34041.91|34041.91|34025.23|34025.23|0
1642585560000|2022-01-19 09:46:00|34047.48|34047.48|34041.91|34041.91|34047.48|34047.48|34041.91|34041.91|0
1642585590000|2022-01-19 09:46:30|34002.99|34002.99|33991.86|33991.86|34002.99|34002.99|33991.86|33991.86|0
1642585610000|2022-01-19 09:46:50|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|33975.18|0
1642585630000|2022-01-19 09:47:10|33988.01|33988.01|33988.01|33988.01|33988.01|33988.01|33988.01|33988.01|0
1642585660000|2022-01-19 09:47:40|33984.89|33984.89|33988.01|33988.01|33988.01|33988.01|33984.89|33984.89|0
1642585690000|2022-01-19 09:48:10|33971.32|33971.32|33976.88|33976.88|33976.88|33976.88|33965.76|33965.76|0
1642585720000|2022-01-19 09:48:40|33982.45|33982.45|33976.88|33976.88|33982.45|33982.45|33976.88|33976.88|0
1642585730000|2022-01-19 09:48:50|33989.71|33989.71|33989.71|33989.71|33989.71|33989.71|33989.71|33989.71|0
1642585750000|2022-01-19 09:49:10|34011.96|34011.96|34011.96|34011.96|34011.96|34011.96|34011.96|34011.96|0
1642585780000|2022-01-19 09:49:40|34006.4|34006.4|34006.4|34006.4|34006.4|34006.4|34006.4|34006.4|0
1642585840000|2022-01-19 09:50:40|34044.88|34044.88|34056|34056|34056|34056|34044.88|34044.88|0
1642585900000|2022-01-19 09:51:40|34068.83|34068.83|34057.71|34057.71|34068.83|34068.83|34057.71|34057.71|0
1642585910000|2022-01-19 09:51:50|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|0
1642585950000|2022-01-19 09:52:30|34049.04|34049.04|34049.04|34049.04|34049.04|34049.04|34049.04|34049.04|0
1642585960000|2022-01-19 09:52:40|34054.6|34054.6|34071.28|34071.28|34071.28|34071.28|34054.6|34054.6|0
1642586010000|2022-01-19 09:53:30|34065.72|34065.72|34065.72|34065.72|34065.72|34065.72|34065.72|34065.72|0
1642586040000|2022-01-19 09:54:00|34071.28|34071.28|34076.84|34076.84|34076.84|34076.84|34071.28|34071.28|0
1642586060000|2022-01-19 09:54:20|34060.16|34060.16|34071.28|34071.28|34071.28|34071.28|34060.16|34060.16|0
1642586070000|2022-01-19 09:54:30|34082.4|34082.4|34110.21|34110.21|34110.21|34110.21|34082.4|34082.4|0
1642586100000|2022-01-19 09:55:00|34123.04|34123.04|34123.04|34123.04|34123.04|34123.04|34123.04|34123.04|0
1642586110000|2022-01-19 09:55:10|34100.79|34100.79|34100.79|34100.79|34100.79|34100.79|34100.79|34100.79|0
1642586120000|2022-01-19 09:55:20|34113.62|34113.62|34113.62|34113.62|34113.62|34113.62|34113.62|34113.62|0
1642586140000|2022-01-19 09:55:40|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1642586150000|2022-01-19 09:55:50|34096.94|34096.94|34085.82|34085.82|34096.94|34096.94|34085.82|34085.82|0
1642586170000|2022-01-19 09:56:10|34082.7|34082.7|34069.88|34069.88|34082.7|34082.7|34069.88|34069.88|0
1642586180000|2022-01-19 09:56:20|34081|34081|34084.11|34084.11|34084.11|34084.11|34081|34081|0
1642586190000|2022-01-19 09:56:30|34089.67|34089.67|34091.38|34091.38|34091.38|34091.38|34078.55|34078.55|0
1642586200000|2022-01-19 09:56:40|34104.21|34104.21|34104.21|34104.21|34104.21|34104.21|34104.21|34104.21|0
1642586220000|2022-01-19 09:57:00|34115.33|34115.33|34120.89|34120.89|34120.89|34120.89|34115.33|34115.33|0
1642586230000|2022-01-19 09:57:10|34115.33|34115.33|34115.33|34115.33|34115.33|34115.33|34115.33|34115.33|0
1642586240000|2022-01-19 09:57:20|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|0
1642586260000|2022-01-19 09:57:40|34109.77|34109.77|34109.77|34109.77|34109.77|34109.77|34109.77|34109.77|0
1642586270000|2022-01-19 09:57:50|34115.33|34115.33|34104.21|34104.21|34120.89|34120.89|34104.21|34104.21|0
1642586280000|2022-01-19 09:58:00|34081.96|34081.96|34098.64|34098.64|34098.64|34098.64|34081.96|34081.96|0
1642586320000|2022-01-19 09:58:40|34104.21|34104.21|34109.77|34109.77|34109.77|34109.77|34104.21|34104.21|0
1642586340000|2022-01-19 09:59:00|34093.08|34093.08|34093.08|34093.08|34093.08|34093.08|34093.08|34093.08|0
1642586410000|2022-01-19 10:00:10|34096.2|34096.2|34099.31|34099.31|34099.31|34099.31|34096.2|34096.2|0
1642586420000|2022-01-19 10:00:20|34121.55|34121.55|34121.55|34121.55|34121.55|34121.55|34121.55|34121.55|0
1642586430000|2022-01-19 10:00:30|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|0
1642586440000|2022-01-19 10:00:40|34121.55|34121.55|34115.99|34115.99|34121.55|34121.55|34115.99|34115.99|0
1642586450000|2022-01-19 10:00:50|34112.88|34112.88|34129.56|34129.56|34129.56|34129.56|34112.88|34112.88|0
1642586470000|2022-01-19 10:01:10|34103.91|34103.91|34098.35|34098.35|34129.56|34129.56|34091.08|34091.08|0
1642586490000|2022-01-19 10:01:30|34081.66|34081.66|34081.66|34081.66|34081.66|34081.66|34081.66|34081.66|0
1642586500000|2022-01-19 10:01:40|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|0
1642586520000|2022-01-19 10:02:00|34098.35|34098.35|34098.35|34098.35|34098.35|34098.35|34098.35|34098.35|0
1642586530000|2022-01-19 10:02:10|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|0
1642586560000|2022-01-19 10:02:40|34122.3|34122.3|34122.3|34122.3|34122.3|34122.3|34122.3|34122.3|0
1642586590000|2022-01-19 10:03:10|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|0
1642586600000|2022-01-19 10:03:20|34108.72|34108.72|34108.72|34108.72|34108.72|34108.72|34108.72|34108.72|0
1642586610000|2022-01-19 10:03:30|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|0
1642586640000|2022-01-19 10:04:00|34130.97|34130.97|34125.41|34125.41|34130.97|34130.97|34125.41|34125.41|0
1642586650000|2022-01-19 10:04:10|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|0
1642586660000|2022-01-19 10:04:20|34153.22|34153.22|34153.22|34153.22|34153.22|34153.22|34153.22|34153.22|0
1642586700000|2022-01-19 10:05:00|34158.78|34158.78|34158.78|34158.78|34158.78|34158.78|34158.78|34158.78|0
1642586710000|2022-01-19 10:05:10|34164.34|34164.34|34164.34|34164.34|34164.34|34164.34|34164.34|34164.34|0
1642586720000|2022-01-19 10:05:20|34169.9|34169.9|34176.12|34176.12|34176.12|34176.12|34161.89|34161.89|0
1642586730000|2022-01-19 10:05:30|34159.44|34159.44|34159.44|34159.44|34159.44|34159.44|34159.44|34159.44|0
1642586740000|2022-01-19 10:05:40|34170.56|34170.56|34170.56|34170.56|34170.56|34170.56|34170.56|34170.56|0
1642586760000|2022-01-19 10:06:00|34159.44|34159.44|34153.88|34153.88|34170.56|34170.56|34153.88|34153.88|0
1642586770000|2022-01-19 10:06:10|34165|34165|34181.69|34181.69|34181.69|34181.69|34165|34165|0
1642586790000|2022-01-19 10:06:30|34165|34165|34165|34165|34165|34165|34165|34165|0
1642586810000|2022-01-19 10:06:50|34159.44|34159.44|34153.88|34153.88|34159.44|34159.44|34153.88|34153.88|0
1642586820000|2022-01-19 10:07:00|34159.44|34159.44|34170.56|34170.56|34170.56|34170.56|34159.44|34159.44|0
1642586830000|2022-01-19 10:07:10|34165|34165|34176.12|34176.12|34176.12|34176.12|34165|34165|0
1642586860000|2022-01-19 10:07:40|34179.24|34179.24|34184.8|34184.8|34184.8|34184.8|34179.24|34179.24|0
1642586870000|2022-01-19 10:07:50|34179.24|34179.24|34179.24|34179.24|34179.24|34179.24|34179.24|34179.24|0
1642586890000|2022-01-19 10:08:10|34156.99|34156.99|34156.99|34156.99|34156.99|34156.99|34156.99|34156.99|0
1642586900000|2022-01-19 10:08:20|34145.87|34145.87|34145.87|34145.87|34145.87|34145.87|34145.87|34145.87|0
1642586910000|2022-01-19 10:08:30|34168.11|34168.11|34168.11|34168.11|34168.11|34168.11|34168.11|34168.11|0
1642586970000|2022-01-19 10:09:30|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|0
1642587010000|2022-01-19 10:10:10|34114.65|34114.65|34097.97|34097.97|34114.65|34114.65|34097.97|34097.97|0
1642587020000|2022-01-19 10:10:20|34103.53|34103.53|34114.65|34114.65|34114.65|34114.65|34103.53|34103.53|0
1642587040000|2022-01-19 10:10:40|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|0
1642587060000|2022-01-19 10:11:00|34103.53|34103.53|34090.7|34090.7|34103.53|34103.53|34090.7|34090.7|0
1642587070000|2022-01-19 10:11:10|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|0
1642587080000|2022-01-19 10:11:20|34121.92|34121.92|34096.26|34096.26|34121.92|34121.92|34096.26|34096.26|0
1642587090000|2022-01-19 10:11:30|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|0
1642587100000|2022-01-19 10:11:40|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|0
1642587120000|2022-01-19 10:12:00|34094.56|34094.56|34081.73|34081.73|34094.56|34094.56|34081.73|34081.73|0
1642587130000|2022-01-19 10:12:10|34094.56|34094.56|34094.56|34094.56|34094.56|34094.56|34094.56|34094.56|0
1642587150000|2022-01-19 10:12:30|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|0
1642587160000|2022-01-19 10:12:40|34059.48|34059.48|34053.26|34053.26|34059.48|34059.48|34053.26|34053.26|0
1642587180000|2022-01-19 10:13:00|34058.82|34058.82|34058.82|34058.82|34058.82|34058.82|34058.82|34058.82|0
1642587190000|2022-01-19 10:13:10|34071.65|34071.65|34069.94|34069.94|34082.77|34082.77|34066.09|34066.09|0
1642587200000|2022-01-19 10:13:20|34047.7|34047.7|34042.13|34042.13|34047.7|34047.7|34042.13|34042.13|0
1642587210000|2022-01-19 10:13:30|34047.7|34047.7|34047.7|34047.7|34047.7|34047.7|34047.7|34047.7|0
1642587230000|2022-01-19 10:13:50|34050.81|34050.81|34067.49|34067.49|34067.49|34067.49|34050.81|34050.81|0
1642587240000|2022-01-19 10:14:00|34064.38|34064.38|34051.55|34051.55|34077.21|34077.21|34051.55|34051.55|0
1642587250000|2022-01-19 10:14:10|34038.72|34038.72|34041.17|34041.17|34041.17|34041.17|34035.61|34035.61|0
1642587260000|2022-01-19 10:14:20|34079.66|34079.66|34092.48|34092.48|34092.48|34092.48|34079.66|34079.66|0
1642587270000|2022-01-19 10:14:30|34105.31|34105.31|34094.19|34094.19|34105.31|34105.31|34094.19|34094.19|0
1642587290000|2022-01-19 10:14:50|34107.02|34107.02|34114.29|34114.29|34119.85|34119.85|34107.02|34107.02|0
1642587300000|2022-01-19 10:15:00|34120.51|34120.51|34120.51|34120.51|34120.51|34120.51|34120.51|34120.51|0
1642587320000|2022-01-19 10:15:20|34126.07|34126.07|34142.76|34142.76|34142.76|34142.76|34126.07|34126.07|0
1642587340000|2022-01-19 10:15:40|34137.2|34137.2|34137.2|34137.2|34137.2|34137.2|34137.2|34137.2|0
1642587360000|2022-01-19 10:16:00|34126.07|34126.07|34131.63|34131.63|34131.63|34131.63|34126.07|34126.07|0
1642587370000|2022-01-19 10:16:10|34126.07|34126.07|34126.07|34126.07|34126.07|34126.07|34126.07|34126.07|0
1642587380000|2022-01-19 10:16:20|34120.51|34120.51|34131.63|34131.63|34131.63|34131.63|34120.51|34120.51|0
1642587390000|2022-01-19 10:16:30|34142.76|34142.76|34159.44|34159.44|34159.44|34159.44|34142.76|34142.76|0
1642587420000|2022-01-19 10:17:00|34148.32|34148.32|34153.88|34153.88|34153.88|34153.88|34148.32|34148.32|0
1642587430000|2022-01-19 10:17:10|34179.54|34179.54|34179.54|34179.54|34179.54|34179.54|34179.54|34179.54|0
1642587440000|2022-01-19 10:17:20|34192.36|34192.36|34161.15|34161.15|34192.36|34192.36|34161.15|34161.15|0
1642587470000|2022-01-19 10:17:50|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|0
1642587490000|2022-01-19 10:18:10|34133.34|34133.34|34133.34|34133.34|34133.34|34133.34|34133.34|34133.34|0
1642587500000|2022-01-19 10:18:20|34136.45|34136.45|34136.45|34136.45|34136.45|34136.45|34136.45|34136.45|0
1642587540000|2022-01-19 10:19:00|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|0
1642587560000|2022-01-19 10:19:20|34136.45|34136.45|34142.01|34142.01|34142.01|34142.01|34136.45|34136.45|0
1642587580000|2022-01-19 10:19:40|34154.84|34154.84|34149.28|34149.28|34154.84|34154.84|34143.72|34143.72|0
1642587590000|2022-01-19 10:19:50|34160.4|34160.4|34160.4|34160.4|34160.4|34160.4|34160.4|34160.4|0
1642587600000|2022-01-19 10:20:00|34154.84|34154.84|34154.84|34154.84|34154.84|34154.84|34154.84|34154.84|0
1642587620000|2022-01-19 10:20:20|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|0
1642587630000|2022-01-19 10:20:30|34138.16|34138.16|34127.04|34127.04|34138.16|34138.16|34127.04|34127.04|0
1642587640000|2022-01-19 10:20:40|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|0
1642587660000|2022-01-19 10:21:00|34117.32|34117.32|34130.15|34130.15|34130.15|34130.15|34117.32|34117.32|0
1642587670000|2022-01-19 10:21:10|34124.59|34124.59|34124.59|34124.59|34124.59|34124.59|34124.59|34124.59|0
1642587680000|2022-01-19 10:21:20|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|0
1642587690000|2022-01-19 10:21:30|34107.9|34107.9|34107.9|34107.9|34107.9|34107.9|34107.9|34107.9|0
1642587700000|2022-01-19 10:21:40|34124.59|34124.59|34119.03|34119.03|34124.59|34124.59|34119.03|34119.03|0
1642587710000|2022-01-19 10:21:50|34107.9|34107.9|34096.12|34096.12|34107.9|34107.9|34096.12|34096.12|0
1642587740000|2022-01-19 10:22:20|34084.99|34084.99|34101.68|34101.68|34101.68|34101.68|34084.99|34084.99|0
1642587750000|2022-01-19 10:22:30|34107.24|34107.24|34135.05|34135.05|34140.61|34140.61|34107.24|34107.24|0
1642587760000|2022-01-19 10:22:40|34140.61|34140.61|34140.61|34140.61|34146.17|34146.17|34140.61|34140.61|0
1642587790000|2022-01-19 10:23:10|34129.48|34129.48|34129.48|34129.48|34129.48|34129.48|34129.48|34129.48|0
1642587800000|2022-01-19 10:23:20|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|0
1642587810000|2022-01-19 10:23:30|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|0
1642587830000|2022-01-19 10:23:50|34112.8|34112.8|34107.24|34107.24|34112.8|34112.8|34107.24|34107.24|0
1642587840000|2022-01-19 10:24:00|34123.92|34123.92|34112.8|34112.8|34123.92|34123.92|34112.8|34112.8|0
1642587850000|2022-01-19 10:24:10|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|34107.24|0
1642587860000|2022-01-19 10:24:20|34101.01|34101.01|34067.65|34067.65|34101.01|34101.01|34067.65|34067.65|0
1642587880000|2022-01-19 10:24:40|34056.52|34056.52|34049.26|34049.26|34056.52|34056.52|34043.7|34043.7|0
1642587890000|2022-01-19 10:24:50|34062.09|34062.09|34062.09|34062.09|34062.09|34062.09|34062.09|34062.09|0
1642587900000|2022-01-19 10:25:00|34056.52|34056.52|34056.52|34056.52|34056.52|34056.52|34056.52|34056.52|0
1642587910000|2022-01-19 10:25:10|34039.84|34039.84|34014.48|34014.48|34039.84|34039.84|34003.36|34003.36|0
1642587920000|2022-01-19 10:25:20|34003.36|34003.36|33963.17|33963.17|34025.61|34025.61|33963.17|33963.17|0
1642587930000|2022-01-19 10:25:30|33952.05|33952.05|33957.61|33957.61|33963.17|33963.17|33952.05|33952.05|0
1642587960000|2022-01-19 10:26:00|33968.73|33968.73|33974.29|33974.29|33974.29|33974.29|33968.73|33968.73|0
1642587980000|2022-01-19 10:26:20|33963.17|33963.17|33968.73|33968.73|33968.73|33968.73|33963.17|33963.17|0
1642588010000|2022-01-19 10:26:50|33957.61|33957.61|33957.61|33957.61|33957.61|33957.61|33957.61|33957.61|0
1642588020000|2022-01-19 10:27:00|33963.17|33963.17|33996.54|33996.54|33996.54|33996.54|33963.17|33963.17|0
1642588030000|2022-01-19 10:27:10|34018.78|34018.78|33996.54|33996.54|34018.78|34018.78|33996.54|33996.54|0
1642588040000|2022-01-19 10:27:20|34007.66|34007.66|34007.66|34007.66|34018.78|34018.78|34007.66|34007.66|0
1642588050000|2022-01-19 10:27:30|33996.54|33996.54|34007.66|34007.66|34007.66|34007.66|33996.54|33996.54|0
1642588080000|2022-01-19 10:28:00|34013.22|34013.22|34041.03|34041.03|34041.03|34041.03|34013.22|34013.22|0
1642588100000|2022-01-19 10:28:20|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|0
1642588110000|2022-01-19 10:28:30|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|0
1642588130000|2022-01-19 10:28:50|34057.71|34057.71|34068.83|34068.83|34068.83|34068.83|34057.71|34057.71|0
1642588140000|2022-01-19 10:29:00|34057.71|34057.71|34041.03|34041.03|34057.71|34057.71|34041.03|34041.03|0
1642588170000|2022-01-19 10:29:30|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|0
1642588180000|2022-01-19 10:29:40|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|0
1642588200000|2022-01-19 10:30:00|34002.1|34002.1|33990.98|33990.98|34007.66|34007.66|33990.98|33990.98|0
1642588220000|2022-01-19 10:30:20|34007.66|34007.66|34013.22|34013.22|34018.78|34018.78|34007.66|34007.66|0
1642588230000|2022-01-19 10:30:30|34018.78|34018.78|34013.22|34013.22|34018.78|34018.78|34013.22|34013.22|0
1642588240000|2022-01-19 10:30:40|34018.78|34018.78|34007.66|34007.66|34018.78|34018.78|34007.66|34007.66|0
1642588250000|2022-01-19 10:30:50|34024.34|34024.34|34024.34|34024.34|34024.34|34024.34|34024.34|34024.34|0
1642588270000|2022-01-19 10:31:10|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|0
1642588280000|2022-01-19 10:31:20|34018.78|34018.78|34024.34|34024.34|34024.34|34024.34|34007.66|34007.66|0
1642588320000|2022-01-19 10:32:00|34018.78|34018.78|34007.66|34007.66|34018.78|34018.78|33996.54|33996.54|0
1642588350000|2022-01-19 10:32:30|34013.22|34013.22|34013.22|34013.22|34013.22|34013.22|34007.66|34007.66|0
1642588370000|2022-01-19 10:32:50|34000.39|34000.39|33982|33982|34000.39|34000.39|33982|33982|0
1642588380000|2022-01-19 10:33:00|33987.56|33987.56|33987.56|33987.56|33987.56|33987.56|33987.56|33987.56|0
1642588400000|2022-01-19 10:33:20|33974.74|33974.74|33974.74|33974.74|33974.74|33974.74|33974.74|33974.74|0
1642588410000|2022-01-19 10:33:30|33980.96|33980.96|33980.96|33980.96|33980.96|33980.96|33980.96|33980.96|0
1642588430000|2022-01-19 10:33:50|33969.84|33969.84|33953.82|33953.82|33969.84|33969.84|33947.59|33947.59|0
1642588440000|2022-01-19 10:34:00|33959.38|33959.38|33964.94|33964.94|33964.94|33964.94|33959.38|33959.38|0
1642588450000|2022-01-19 10:34:10|33976.06|33976.06|33976.06|33976.06|33976.06|33976.06|33976.06|33976.06|0
1642588470000|2022-01-19 10:34:30|33988.89|33988.89|33988.89|33988.89|33988.89|33988.89|33988.89|33988.89|0
1642588490000|2022-01-19 10:34:50|33966.65|33966.65|33966.65|33966.65|33966.65|33966.65|33966.65|33966.65|0
1642588530000|2022-01-19 10:35:30|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|0
1642588540000|2022-01-19 10:35:40|33943.74|33943.74|33943.74|33943.74|33943.74|33943.74|33943.74|33943.74|0
1642588570000|2022-01-19 10:36:10|33932.61|33932.61|33949.3|33949.3|33949.3|33949.3|33932.61|33932.61|0
1642588580000|2022-01-19 10:36:20|33943.07|33943.07|33926.39|33926.39|33943.07|33943.07|33926.39|33926.39|0
1642588600000|2022-01-19 10:36:40|33915.27|33915.27|33915.27|33915.27|33915.27|33915.27|33915.27|33915.27|0
1642588620000|2022-01-19 10:37:00|33898.58|33898.58|33898.58|33898.58|33898.58|33898.58|33898.58|33898.58|0
1642588640000|2022-01-19 10:37:20|33895.47|33895.47|33895.47|33895.47|33895.47|33895.47|33895.47|33895.47|0
1642588650000|2022-01-19 10:37:30|33884.35|33884.35|33884.35|33884.35|33884.35|33884.35|33884.35|33884.35|0
1642588700000|2022-01-19 10:38:20|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|0
1642588720000|2022-01-19 10:38:40|33902.74|33902.74|33902.74|33902.74|33902.74|33902.74|33902.74|33902.74|0
1642588760000|2022-01-19 10:39:20|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|33897.18|0
1642588770000|2022-01-19 10:39:30|33880.49|33880.49|33880.49|33880.49|33880.49|33880.49|33880.49|33880.49|0
1642588780000|2022-01-19 10:39:40|33874.27|33874.27|33871.16|33871.16|33874.27|33874.27|33871.16|33871.16|0
1642588790000|2022-01-19 10:39:50|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|0
1642588830000|2022-01-19 10:40:30|33842.69|33842.69|33842.69|33842.69|33842.69|33842.69|33842.69|33842.69|0
1642588860000|2022-01-19 10:41:00|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|0
1642588880000|2022-01-19 10:41:20|33851.36|33851.36|33851.36|33851.36|33851.36|33851.36|33851.36|33851.36|0
1642588890000|2022-01-19 10:41:30|33845.8|33845.8|33840.24|33840.24|33845.8|33845.8|33840.24|33840.24|0
1642588910000|2022-01-19 10:41:50|33823.55|33823.55|33851.36|33851.36|33851.36|33851.36|33823.55|33823.55|0
1642588920000|2022-01-19 10:42:00|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|33845.8|0
1642588940000|2022-01-19 10:42:20|33856.92|33856.92|33862.48|33862.48|33862.48|33862.48|33856.92|33856.92|0
1642588990000|2022-01-19 10:43:10|33873.6|33873.6|33890.29|33890.29|33890.29|33890.29|33873.6|33873.6|0
1642589000000|2022-01-19 10:43:20|33901.41|33901.41|33910.75|33910.75|33910.75|33910.75|33901.41|33901.41|0
1642589010000|2022-01-19 10:43:30|33899.63|33899.63|33916.31|33916.31|33921.87|33921.87|33899.63|33899.63|0
1642589020000|2022-01-19 10:43:40|33899.63|33899.63|33899.63|33899.63|33899.63|33899.63|33899.63|33899.63|0
1642589050000|2022-01-19 10:44:10|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|0
1642589060000|2022-01-19 10:44:20|33881.24|33881.24|33892.36|33892.36|33892.36|33892.36|33881.24|33881.24|0
1642589070000|2022-01-19 10:44:30|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|0
1642589080000|2022-01-19 10:44:40|33897.92|33897.92|33897.92|33897.92|33897.92|33897.92|33897.92|33897.92|0
1642589100000|2022-01-19 10:45:00|33901.03|33901.03|33901.03|33901.03|33901.03|33901.03|33901.03|33901.03|0
1642589130000|2022-01-19 10:45:30|33917.72|33917.72|33917.72|33917.72|33917.72|33917.72|33917.72|33917.72|0
1642589140000|2022-01-19 10:45:40|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1642589150000|2022-01-19 10:45:50|33923.28|33923.28|33923.28|33923.28|33923.28|33923.28|33923.28|33923.28|0
1642589160000|2022-01-19 10:46:00|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1642589190000|2022-01-19 10:46:30|33934.4|33934.4|33939.96|33939.96|33939.96|33939.96|33934.4|33934.4|0
1642589210000|2022-01-19 10:46:50|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1642589280000|2022-01-19 10:48:00|33951.08|33951.08|33951.08|33951.08|33951.08|33951.08|33951.08|33951.08|0
1642589300000|2022-01-19 10:48:20|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|0
1642589310000|2022-01-19 10:48:30|33945.52|33945.52|33956.64|33956.64|33956.64|33956.64|33945.52|33945.52|0
1642589340000|2022-01-19 10:49:00|33962.21|33962.21|33962.21|33962.21|33962.21|33962.21|33962.21|33962.21|0
1642589350000|2022-01-19 10:49:10|33945.52|33945.52|33956.64|33956.64|33956.64|33956.64|33945.52|33945.52|0
1642589360000|2022-01-19 10:49:20|33962.87|33962.87|33968.43|33968.43|33968.43|33968.43|33962.87|33962.87|0
1642589370000|2022-01-19 10:49:30|33973.99|33973.99|33973.99|33973.99|33979.55|33979.55|33968.43|33968.43|0
1642589380000|2022-01-19 10:49:40|33985.11|33985.11|33996.24|33996.24|33996.24|33996.24|33985.11|33985.11|0
1642589400000|2022-01-19 10:50:00|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|0
1642589410000|2022-01-19 10:50:10|33979.55|33979.55|33973.99|33973.99|33979.55|33979.55|33973.99|33973.99|0
1642589420000|2022-01-19 10:50:20|33985.11|33985.11|33985.11|33985.11|33985.11|33985.11|33985.11|33985.11|0
1642589430000|2022-01-19 10:50:30|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|33973.99|0
1642589440000|2022-01-19 10:50:40|33979.55|33979.55|33996.24|33996.24|33996.24|33996.24|33979.55|33979.55|0
1642589480000|2022-01-19 10:51:20|33979.55|33979.55|33973.99|33973.99|33979.55|33979.55|33973.99|33973.99|0
1642589490000|2022-01-19 10:51:30|33990.68|33990.68|34009.15|34009.15|34009.15|34009.15|33990.68|33990.68|0
1642589500000|2022-01-19 10:51:40|34014.71|34014.71|34020.27|34020.27|34020.27|34020.27|34009.15|34009.15|0
1642589510000|2022-01-19 10:51:50|34009.15|34009.15|34014.71|34014.71|34014.71|34014.71|34009.15|34009.15|0
1642589520000|2022-01-19 10:52:00|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|0
1642589530000|2022-01-19 10:52:10|34006.03|34006.03|34000.47|34000.47|34006.03|34006.03|34000.47|34000.47|0
1642589540000|2022-01-19 10:52:20|33989.35|33989.35|33986.24|33986.24|33989.35|33989.35|33986.24|33986.24|0
1642589550000|2022-01-19 10:52:30|33963.99|33963.99|33958.43|33958.43|33963.99|33963.99|33958.43|33958.43|0
1642589560000|2022-01-19 10:52:40|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|0
1642589570000|2022-01-19 10:52:50|33991.8|33991.8|34013.38|34013.38|34019.6|34019.6|33991.8|33991.8|0
1642589600000|2022-01-19 10:53:20|34010.27|34010.27|34010.27|34010.27|34010.27|34010.27|34010.27|34010.27|0
1642589610000|2022-01-19 10:53:30|33993.58|33993.58|33982.46|33982.46|33993.58|33993.58|33982.46|33982.46|0
1642589620000|2022-01-19 10:53:40|33971.34|33971.34|33976.9|33976.9|33976.9|33976.9|33971.34|33971.34|0
1642589630000|2022-01-19 10:53:50|33965.78|33965.78|33976.9|33976.9|33976.9|33976.9|33965.78|33965.78|0
1642589640000|2022-01-19 10:54:00|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|0
1642589720000|2022-01-19 10:55:20|33954.65|33954.65|33954.65|33954.65|33954.65|33954.65|33954.65|33954.65|0
1642589740000|2022-01-19 10:55:40|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|0
1642589770000|2022-01-19 10:56:10|33971.34|33971.34|33976.9|33976.9|33976.9|33976.9|33971.34|33971.34|0
1642589780000|2022-01-19 10:56:20|33988.02|33988.02|33982.46|33982.46|33988.02|33988.02|33976.9|33976.9|0
1642589790000|2022-01-19 10:56:30|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|0
1642589810000|2022-01-19 10:56:50|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|0
1642589830000|2022-01-19 10:57:10|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|0
1642589850000|2022-01-19 10:57:30|33965.78|33965.78|33949.09|33949.09|33965.78|33965.78|33949.09|33949.09|0
1642589870000|2022-01-19 10:57:50|33971.34|33971.34|33982.46|33982.46|33982.46|33982.46|33971.34|33971.34|0
1642589930000|2022-01-19 10:58:50|33993.58|33993.58|34004.71|34004.71|34004.71|34004.71|33993.58|33993.58|0
1642589970000|2022-01-19 10:59:30|33999.14|33999.14|34004.71|34004.71|34004.71|34004.71|33999.14|33999.14|0
1642589980000|2022-01-19 10:59:40|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|0
1642589990000|2022-01-19 10:59:50|33993.58|33993.58|34004.71|34004.71|34004.71|34004.71|33993.58|33993.58|0
1642590010000|2022-01-19 11:00:10|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|33999.14|0
1642590020000|2022-01-19 11:00:20|33993.58|33993.58|33993.58|33993.58|33993.58|33993.58|33993.58|33993.58|0
1642590030000|2022-01-19 11:00:30|33996.7|33996.7|33999.81|33999.81|33999.81|33999.81|33996.7|33996.7|0
1642590050000|2022-01-19 11:00:50|33983.12|33983.12|33988.69|33988.69|33988.69|33988.69|33983.12|33983.12|0
1642590060000|2022-01-19 11:01:00|33977.56|33977.56|33966.44|33966.44|33977.56|33977.56|33966.44|33966.44|0
1642590080000|2022-01-19 11:01:20|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|0
1642590090000|2022-01-19 11:01:30|33944.19|33944.19|33944.19|33944.19|33944.19|33944.19|33944.19|33944.19|0
1642590160000|2022-01-19 11:02:40|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|0
1642590200000|2022-01-19 11:03:20|33972|33972|33966.44|33966.44|33972|33972|33966.44|33966.44|0
1642590220000|2022-01-19 11:03:40|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|0
1642590230000|2022-01-19 11:03:50|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|0
1642590320000|2022-01-19 11:05:20|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|0
1642590330000|2022-01-19 11:05:30|33966.44|33966.44|33972|33972|33972|33972|33966.44|33966.44|0
1642590370000|2022-01-19 11:06:10|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|33960.88|0
1642590380000|2022-01-19 11:06:20|33963.99|33963.99|33963.99|33963.99|33963.99|33963.99|33963.99|33963.99|0
1642590470000|2022-01-19 11:07:50|33936.18|33936.18|33936.18|33936.18|33936.18|33936.18|33936.18|33936.18|0
1642590490000|2022-01-19 11:08:10|33923.36|33923.36|33899.41|33899.41|33923.36|33923.36|33899.41|33899.41|0
1642590520000|2022-01-19 11:08:40|33904.97|33904.97|33916.09|33916.09|33916.09|33916.09|33904.97|33904.97|0
1642590540000|2022-01-19 11:09:00|33928.92|33928.92|33928.92|33928.92|33928.92|33928.92|33928.92|33928.92|0
1642590550000|2022-01-19 11:09:10|33940.04|33940.04|33940.04|33940.04|33940.04|33940.04|33940.04|33940.04|0
1642590570000|2022-01-19 11:09:30|33934.48|33934.48|33934.48|33934.48|33934.48|33934.48|33934.48|33934.48|0
1642590590000|2022-01-19 11:09:50|33922.03|33922.03|33922.03|33922.03|33922.03|33922.03|33922.03|33922.03|0
1642590630000|2022-01-19 11:10:30|33934.86|33934.86|33934.86|33934.86|33934.86|33934.86|33934.86|33934.86|0
1642590680000|2022-01-19 11:11:20|33940.42|33940.42|33962.66|33962.66|33962.66|33962.66|33940.42|33940.42|0
1642590690000|2022-01-19 11:11:30|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|0
1642590700000|2022-01-19 11:11:40|33962.66|33962.66|33968.23|33968.23|33968.23|33968.23|33962.66|33962.66|0
1642590730000|2022-01-19 11:12:10|33957.1|33957.1|33957.1|33957.1|33957.1|33957.1|33957.1|33957.1|0
1642590740000|2022-01-19 11:12:20|33951.54|33951.54|33951.54|33951.54|33951.54|33951.54|33951.54|33951.54|0
1642590750000|2022-01-19 11:12:30|33938.71|33938.71|33925.88|33925.88|33938.71|33938.71|33925.88|33925.88|0
1642590780000|2022-01-19 11:13:00|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|0
1642590830000|2022-01-19 11:13:50|33944.27|33944.27|33949.84|33949.84|33949.84|33949.84|33944.27|33944.27|0
1642590910000|2022-01-19 11:15:10|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|0
1642590920000|2022-01-19 11:15:20|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|33949.84|0
1642590950000|2022-01-19 11:15:50|33946.72|33946.72|33946.72|33946.72|33946.72|33946.72|33946.72|33946.72|0
1642590960000|2022-01-19 11:16:00|33952.28|33952.28|33963.41|33963.41|33963.41|33963.41|33952.28|33952.28|0
1642590970000|2022-01-19 11:16:10|33968.97|33968.97|33968.97|33968.97|33968.97|33968.97|33968.97|33968.97|0
1642590980000|2022-01-19 11:16:20|33972.08|33972.08|33972.08|33972.08|33972.08|33972.08|33972.08|33972.08|0
1642591020000|2022-01-19 11:17:00|33977.64|33977.64|33988.76|33988.76|33988.76|33988.76|33977.64|33977.64|0
1642591030000|2022-01-19 11:17:10|33999.89|33999.89|33999.89|33999.89|33999.89|33999.89|33999.89|33999.89|0
1642591060000|2022-01-19 11:17:40|34012.72|34012.72|34012.72|34012.72|34012.72|34012.72|34012.72|34012.72|0
1642591100000|2022-01-19 11:18:20|33973.79|33973.79|33979.35|33979.35|33979.35|33979.35|33973.79|33973.79|0
1642591110000|2022-01-19 11:18:30|33973.79|33973.79|33973.79|33973.79|33973.79|33973.79|33973.79|33973.79|0
1642591120000|2022-01-19 11:18:40|33962.66|33962.66|33968.23|33968.23|33968.23|33968.23|33962.66|33962.66|0
1642591140000|2022-01-19 11:19:00|33979.35|33979.35|33979.35|33979.35|33979.35|33979.35|33979.35|33979.35|0
1642591160000|2022-01-19 11:19:20|33984.91|33984.91|33984.91|33984.91|33984.91|33984.91|33984.91|33984.91|0
1642591190000|2022-01-19 11:19:50|34001.59|34001.59|34001.59|34001.59|34001.59|34001.59|34001.59|34001.59|0
1642591200000|2022-01-19 11:20:00|34007.15|34007.15|34007.15|34007.15|34007.15|34007.15|34007.15|34007.15|0
1642591230000|2022-01-19 11:20:30|33996.03|33996.03|33996.03|33996.03|34001.59|34001.59|33996.03|33996.03|0
1642591240000|2022-01-19 11:20:40|33990.47|33990.47|33990.47|33990.47|33990.47|33990.47|33990.47|33990.47|0
1642591260000|2022-01-19 11:21:00|33979.35|33979.35|33973.79|33973.79|33979.35|33979.35|33973.79|33973.79|0
1642591290000|2022-01-19 11:21:30|33940.42|33940.42|33940.42|33940.42|33940.42|33940.42|33940.42|33940.42|0
1642591310000|2022-01-19 11:21:50|33946.64|33946.64|33943.53|33943.53|33946.64|33946.64|33943.53|33943.53|0
1642591350000|2022-01-19 11:22:30|33949.09|33949.09|33949.09|33949.09|33949.09|33949.09|33949.09|33949.09|0
1642591360000|2022-01-19 11:22:40|33954.65|33954.65|33965.78|33965.78|33965.78|33965.78|33954.65|33954.65|0
1642591370000|2022-01-19 11:22:50|33937.97|33937.97|33960.22|33960.22|33960.22|33960.22|33926.85|33926.85|0
1642591380000|2022-01-19 11:23:00|33957.1|33957.1|33950.88|33950.88|33957.1|33957.1|33950.88|33950.88|0
1642591410000|2022-01-19 11:23:30|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|0
1642591430000|2022-01-19 11:23:50|33941.54|33941.54|33927.97|33927.97|33941.54|33941.54|33922.41|33922.41|0
1642591440000|2022-01-19 11:24:00|33934.19|33934.19|33934.19|33934.19|33934.19|33934.19|33934.19|33934.19|0
1642591470000|2022-01-19 11:24:30|33939.76|33939.76|33950.88|33950.88|33950.88|33950.88|33934.19|33934.19|0
1642591490000|2022-01-19 11:24:50|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|0
1642591510000|2022-01-19 11:25:10|33942.2|33942.2|33942.2|33942.2|33942.2|33942.2|33942.2|33942.2|0
1642591560000|2022-01-19 11:26:00|33936.64|33936.64|33936.64|33936.64|33936.64|33936.64|33936.64|33936.64|0
1642591570000|2022-01-19 11:26:10|33930.42|33930.42|33932.87|33932.87|33932.87|33932.87|33927.31|33927.31|0
1642591580000|2022-01-19 11:26:20|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|0
1642591610000|2022-01-19 11:26:50|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|0
1642591620000|2022-01-19 11:27:00|33947.1|33947.1|33953.33|33953.33|33953.33|33953.33|33947.1|33947.1|0
1642591710000|2022-01-19 11:28:30|33940.5|33940.5|33940.5|33940.5|33940.5|33940.5|33940.5|33940.5|0
1642591720000|2022-01-19 11:28:40|33951.62|33951.62|33973.87|33973.87|33973.87|33973.87|33951.62|33951.62|0
1642591730000|2022-01-19 11:28:50|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|0
1642591740000|2022-01-19 11:29:00|34003.38|34003.38|34008.94|34008.94|34008.94|34008.94|34003.38|34003.38|0
1642591750000|2022-01-19 11:29:10|34003.38|34003.38|34008.94|34008.94|34008.94|34008.94|34003.38|34003.38|0
1642591770000|2022-01-19 11:29:30|34003.38|34003.38|34003.38|34003.38|34003.38|34003.38|34003.38|34003.38|0
1642591780000|2022-01-19 11:29:40|34008.94|34008.94|34025.62|34025.62|34025.62|34025.62|34008.94|34008.94|0
1642591800000|2022-01-19 11:30:00|34031.18|34031.18|34047.87|34047.87|34047.87|34047.87|34025.62|34025.62|0
1642591810000|2022-01-19 11:30:10|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|0
1642591820000|2022-01-19 11:30:20|34038.15|34038.15|34038.15|34038.15|34038.15|34038.15|34038.15|34038.15|0
1642591830000|2022-01-19 11:30:30|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|34050.98|0
1642591840000|2022-01-19 11:30:40|34045.42|34045.42|34050.98|34050.98|34050.98|34050.98|34045.42|34045.42|0
1642591870000|2022-01-19 11:31:10|34056.54|34056.54|34056.54|34056.54|34056.54|34056.54|34050.98|34050.98|0
1642591920000|2022-01-19 11:32:00|34039.86|34039.86|34034.3|34034.3|34039.86|34039.86|34034.3|34034.3|0
1642591930000|2022-01-19 11:32:10|34023.17|34023.17|34023.17|34023.17|34023.17|34023.17|34023.17|34023.17|0
1642591940000|2022-01-19 11:32:20|34036|34036|34036|34036|34036|34036|34036|34036|0
1642591960000|2022-01-19 11:32:40|34030.44|34030.44|34030.44|34030.44|34030.44|34030.44|34030.44|34030.44|0
1642591970000|2022-01-19 11:32:50|34019.32|34019.32|34013.76|34013.76|34019.32|34019.32|34013.76|34013.76|0
1642592000000|2022-01-19 11:33:20|34019.32|34019.32|34019.98|34019.98|34025.54|34025.54|34019.32|34019.32|0
1642592010000|2022-01-19 11:33:30|34031.1|34031.1|34031.1|34031.1|34031.1|34031.1|34031.1|34031.1|0
1642592060000|2022-01-19 11:34:20|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|0
1642592090000|2022-01-19 11:34:50|34022.43|34022.43|34005.75|34005.75|34022.43|34022.43|34005.75|34005.75|0
1642592100000|2022-01-19 11:35:00|33994.62|33994.62|33981.8|33981.8|33994.62|33994.62|33981.8|33981.8|0
1642592150000|2022-01-19 11:35:50|33987.36|33987.36|33992.92|33992.92|33992.92|33992.92|33987.36|33987.36|0
1642592160000|2022-01-19 11:36:00|34004.04|34004.04|34000.93|34000.93|34004.04|34004.04|34000.93|34000.93|0
1642592170000|2022-01-19 11:36:10|34006.49|34006.49|34006.49|34006.49|34006.49|34006.49|34006.49|34006.49|0
1642592220000|2022-01-19 11:37:00|34000.93|34000.93|34000.93|34000.93|34000.93|34000.93|33995.37|33995.37|0
1642592300000|2022-01-19 11:38:20|34012.05|34012.05|34012.05|34012.05|34012.05|34012.05|34012.05|34012.05|0
1642592320000|2022-01-19 11:38:40|34000.93|34000.93|34000.93|34000.93|34000.93|34000.93|34000.93|34000.93|0
1642592340000|2022-01-19 11:39:00|34012.05|34012.05|34012.05|34012.05|34017.61|34017.61|34012.05|34012.05|0
1642592360000|2022-01-19 11:39:20|34017.61|34017.61|34017.61|34017.61|34017.61|34017.61|34017.61|34017.61|0
1642592370000|2022-01-19 11:39:30|34006.49|34006.49|34000.93|34000.93|34006.49|34006.49|34000.93|34000.93|0
1642592400000|2022-01-19 11:40:00|33984.25|33984.25|33984.25|33984.25|33984.25|33984.25|33984.25|33984.25|0
1642592410000|2022-01-19 11:40:10|33987.36|33987.36|33987.36|33987.36|33987.36|33987.36|33987.36|33987.36|0
1642592420000|2022-01-19 11:40:20|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|0
1642592440000|2022-01-19 11:40:40|33983.5|33983.5|33966.82|33966.82|33983.5|33983.5|33966.82|33966.82|0
1642592450000|2022-01-19 11:40:50|33972.38|33972.38|33977.94|33977.94|33977.94|33977.94|33972.38|33972.38|0
1642592540000|2022-01-19 11:42:20|33966.82|33966.82|33966.82|33966.82|33966.82|33966.82|33966.82|33966.82|0
1642592630000|2022-01-19 11:43:50|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|0
1642592680000|2022-01-19 11:44:40|33977.94|33977.94|33977.94|33977.94|33977.94|33977.94|33977.94|33977.94|0
1642592700000|2022-01-19 11:45:00|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|33983.5|0
1642592750000|2022-01-19 11:45:50|33977.94|33977.94|33983.5|33983.5|33983.5|33983.5|33972.38|33972.38|0
1642592770000|2022-01-19 11:46:10|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|0
1642592800000|2022-01-19 11:46:40|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|0
1642592820000|2022-01-19 11:47:00|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|0
1642592860000|2022-01-19 11:47:40|34003.3|34003.3|34003.3|34003.3|34003.3|34003.3|34003.3|34003.3|0
1642592870000|2022-01-19 11:47:50|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|33992.18|0
1642592920000|2022-01-19 11:48:40|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|0
1642592960000|2022-01-19 11:49:20|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|0
1642593000000|2022-01-19 11:50:00|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|33986.61|0
1642593010000|2022-01-19 11:50:10|33960.96|33960.96|33966.52|33966.52|33966.52|33966.52|33960.96|33960.96|0
1642593020000|2022-01-19 11:50:20|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|33955.4|0
1642593030000|2022-01-19 11:50:30|33968.23|33968.23|33973.79|33973.79|33973.79|33973.79|33968.23|33968.23|0
1642593050000|2022-01-19 11:50:50|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|33982.46|0
1642593120000|2022-01-19 11:52:00|33976.9|33976.9|33976.9|33976.9|33976.9|33976.9|33976.9|33976.9|0
1642593130000|2022-01-19 11:52:10|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|33988.02|0
1642593140000|2022-01-19 11:52:20|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|0
1642593160000|2022-01-19 11:52:40|33983.12|33983.12|33983.12|33983.12|33983.12|33983.12|33983.12|33983.12|0
1642593230000|2022-01-19 11:53:50|33995.95|33995.95|33984.83|33984.83|33995.95|33995.95|33979.27|33979.27|0
1642593420000|2022-01-19 11:57:00|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1642593500000|2022-01-19 11:58:20|33984.83|33984.83|33984.83|33984.83|33984.83|33984.83|33984.83|33984.83|0
1642593540000|2022-01-19 11:59:00|33995.95|33995.95|34012.64|34012.64|34012.64|34012.64|33995.95|33995.95|0
1642593550000|2022-01-19 11:59:10|34029.32|34029.32|34040.44|34040.44|34040.44|34040.44|34023.76|34023.76|0
1642593560000|2022-01-19 11:59:20|34029.32|34029.32|34029.32|34029.32|34029.32|34029.32|34029.32|34029.32|0
1642593580000|2022-01-19 11:59:40|34018.2|34018.2|34018.2|34018.2|34018.2|34018.2|34018.2|34018.2|0
1642593600000|2022-01-19 12:00:00|34023.76|34023.76|34016.87|34016.87|34023.76|34023.76|34014.42|34014.42|0
1642593640000|2022-01-19 12:00:40|34005.75|34005.75|34000.19|34000.19|34005.75|34005.75|34000.19|34000.19|0
1642593670000|2022-01-19 12:01:10|34016.87|34016.87|34005.75|34005.75|34016.87|34016.87|34005.75|34005.75|0
1642593690000|2022-01-19 12:01:30|34011.31|34011.31|34011.31|34011.31|34011.31|34011.31|34011.31|34011.31|0
1642593750000|2022-01-19 12:02:30|34016.87|34016.87|34022.43|34022.43|34022.43|34022.43|34016.87|34016.87|0
1642593770000|2022-01-19 12:02:50|34033.55|34033.55|34033.55|34033.55|34033.55|34033.55|34033.55|34033.55|0
1642593780000|2022-01-19 12:03:00|34044.68|34044.68|34066.92|34066.92|34066.92|34066.92|34044.68|34044.68|0
1642593790000|2022-01-19 12:03:10|34070.03|34070.03|34076.26|34076.26|34076.26|34076.26|34070.03|34070.03|0
1642593820000|2022-01-19 12:03:40|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|0
1642593870000|2022-01-19 12:04:30|34076.26|34076.26|34076.26|34076.26|34076.26|34076.26|34076.26|34076.26|0
1642593960000|2022-01-19 12:06:00|34059.58|34059.58|34059.58|34059.58|34059.58|34059.58|34059.58|34059.58|0
1642593970000|2022-01-19 12:06:10|34076.26|34076.26|34070.7|34070.7|34076.26|34076.26|34070.7|34070.7|0
1642594000000|2022-01-19 12:06:40|34045.04|34045.04|34045.04|34045.04|34045.04|34045.04|34045.04|34045.04|0
1642594060000|2022-01-19 12:07:40|34056.16|34056.16|34056.16|34056.16|34056.16|34056.16|34056.16|34056.16|0
1642594070000|2022-01-19 12:07:50|34061.72|34061.72|34072.85|34072.85|34072.85|34072.85|34061.72|34061.72|0
1642594200000|2022-01-19 12:10:00|34083.97|34083.97|34078.41|34078.41|34083.97|34083.97|34078.41|34078.41|0
1642594210000|2022-01-19 12:10:10|34083.97|34083.97|34083.97|34083.97|34083.97|34083.97|34083.97|34083.97|0
1642594220000|2022-01-19 12:10:20|34089.53|34089.53|34089.53|34089.53|34089.53|34089.53|34089.53|34089.53|0
1642594230000|2022-01-19 12:10:30|34092.64|34092.64|34092.64|34092.64|34092.64|34092.64|34092.64|34092.64|0
1642594250000|2022-01-19 12:10:50|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|0
1642594260000|2022-01-19 12:11:00|34074.25|34074.25|34085.38|34085.38|34085.38|34085.38|34074.25|34074.25|0
1642594300000|2022-01-19 12:11:40|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|0
1642594320000|2022-01-19 12:12:00|34063.13|34063.13|34063.13|34063.13|34063.13|34063.13|34063.13|34063.13|0
1642594330000|2022-01-19 12:12:10|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|0
1642594440000|2022-01-19 12:14:00|34074.25|34074.25|34074.25|34074.25|34074.25|34074.25|34074.25|34074.25|0
1642594450000|2022-01-19 12:14:10|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|0
1642594500000|2022-01-19 12:15:00|34055.86|34055.86|34055.86|34055.86|34055.86|34055.86|34055.86|34055.86|0
1642594540000|2022-01-19 12:15:40|34028.06|34028.06|34028.06|34028.06|34033.62|34033.62|34022.5|34022.5|0
1642594570000|2022-01-19 12:16:10|34016.94|34016.94|34016.94|34016.94|34016.94|34016.94|34016.94|34016.94|0
1642594620000|2022-01-19 12:17:00|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|0
1642594630000|2022-01-19 12:17:10|33996.48|33996.48|33996.48|33996.48|33996.48|33996.48|33996.48|33996.48|0
1642594650000|2022-01-19 12:17:30|34013.16|34013.16|34013.16|34013.16|34013.16|34013.16|34013.16|34013.16|0
1642594670000|2022-01-19 12:17:50|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|34007.6|0
1642594690000|2022-01-19 12:18:10|34018.72|34018.72|34057.65|34057.65|34057.65|34057.65|34018.72|34018.72|0
1642594710000|2022-01-19 12:18:30|34068.77|34068.77|34074.33|34074.33|34085.46|34085.46|34068.77|34068.77|0
1642594720000|2022-01-19 12:18:40|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|0
1642594730000|2022-01-19 12:18:50|34052.09|34052.09|34052.09|34052.09|34052.09|34052.09|34052.09|34052.09|0
1642594770000|2022-01-19 12:19:30|34046.53|34046.53|34057.65|34057.65|34057.65|34057.65|34046.53|34046.53|0
1642594780000|2022-01-19 12:19:40|34063.21|34063.21|34063.21|34063.21|34063.21|34063.21|34063.21|34063.21|0
1642594830000|2022-01-19 12:20:30|34060.1|34060.1|34060.1|34060.1|34060.1|34060.1|34060.1|34060.1|0
1642594840000|2022-01-19 12:20:40|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|0
1642594900000|2022-01-19 12:21:40|34062.55|34062.55|34062.55|34062.55|34062.55|34062.55|34062.55|34062.55|0
1642594940000|2022-01-19 12:22:20|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|0
1642594970000|2022-01-19 12:22:50|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|0
1642595000000|2022-01-19 12:23:20|34042.75|34042.75|34045.86|34045.86|34045.86|34045.86|34042.75|34042.75|0
1642595060000|2022-01-19 12:24:20|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|34051.42|0
1642595090000|2022-01-19 12:24:50|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|34056.99|0
1642595100000|2022-01-19 12:25:00|34053.87|34053.87|34031.63|34031.63|34053.87|34053.87|34031.63|34031.63|0
1642595130000|2022-01-19 12:25:30|34037.19|34037.19|34050.02|34050.02|34050.02|34050.02|34037.19|34037.19|0
1642595170000|2022-01-19 12:26:10|34055.58|34055.58|34066.7|34066.7|34066.7|34066.7|34055.58|34055.58|0
1642595180000|2022-01-19 12:26:20|34061.14|34061.14|34038.9|34038.9|34061.14|34061.14|34038.9|34038.9|0
1642595190000|2022-01-19 12:26:30|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|0
1642595200000|2022-01-19 12:26:40|34050.02|34050.02|34050.02|34050.02|34050.02|34050.02|34050.02|34050.02|0
1642595220000|2022-01-19 12:27:00|34024.36|34024.36|33998.7|33998.7|34024.36|34024.36|33998.7|33998.7|0
1642595260000|2022-01-19 12:27:40|33985.88|33985.88|33985.88|33985.88|33985.88|33985.88|33985.88|33985.88|0
1642595270000|2022-01-19 12:27:50|33991.44|33991.44|33991.44|33991.44|33991.44|33991.44|33991.44|33991.44|0
1642595300000|2022-01-19 12:28:20|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|0
1642595370000|2022-01-19 12:29:30|33977.2|33977.2|33982.76|33982.76|33982.76|33982.76|33977.2|33977.2|0
1642595400000|2022-01-19 12:30:00|33977.2|33977.2|33977.2|33977.2|33977.2|33977.2|33977.2|33977.2|0
1642595410000|2022-01-19 12:30:10|33960.52|33960.52|33962.22|33962.22|33962.22|33962.22|33949.4|33949.4|0
1642595470000|2022-01-19 12:31:10|33968.45|33968.45|33971.56|33971.56|33971.56|33971.56|33968.45|33968.45|0
1642595490000|2022-01-19 12:31:30|33974.67|33974.67|33974.67|33974.67|33974.67|33974.67|33974.67|33974.67|0
1642595500000|2022-01-19 12:31:40|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|0
1642595530000|2022-01-19 12:32:10|33977.12|33977.12|33977.12|33977.12|33977.12|33977.12|33977.12|33977.12|0
1642595540000|2022-01-19 12:32:20|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|0
1642595560000|2022-01-19 12:32:40|33971.56|33971.56|33971.56|33971.56|33971.56|33971.56|33971.56|33971.56|0
1642595600000|2022-01-19 12:33:20|33984.39|33984.39|33984.39|33984.39|33984.39|33984.39|33984.39|33984.39|0
1642595660000|2022-01-19 12:34:20|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1642595670000|2022-01-19 12:34:30|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|0
1642595710000|2022-01-19 12:35:10|34023.98|34023.98|34023.98|34023.98|34023.98|34023.98|34023.98|34023.98|0
1642595740000|2022-01-19 12:35:40|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|34007.3|0
1642595760000|2022-01-19 12:36:00|34001.74|34001.74|34001.74|34001.74|34001.74|34001.74|34001.74|34001.74|0
1642595870000|2022-01-19 12:37:50|34014.57|34014.57|34014.57|34014.57|34014.57|34014.57|34014.57|34014.57|0
1642595940000|2022-01-19 12:39:00|34003.44|34003.44|34003.44|34003.44|34003.44|34003.44|34003.44|34003.44|0
1642595960000|2022-01-19 12:39:20|33997.22|33997.22|33997.22|33997.22|33997.22|33997.22|33997.22|33997.22|0
1642596000000|2022-01-19 12:40:00|33986.1|33986.1|33986.1|33986.1|33986.1|33986.1|33986.1|33986.1|0
1642596090000|2022-01-19 12:41:30|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|0
1642596310000|2022-01-19 12:45:10|33969.41|33969.41|33963.85|33963.85|33969.41|33969.41|33963.85|33963.85|0
1642596320000|2022-01-19 12:45:20|33960.74|33960.74|33951.4|33951.4|33960.74|33960.74|33951.4|33951.4|0
1642596430000|2022-01-19 12:47:10|33957.63|33957.63|33957.63|33957.63|33957.63|33957.63|33957.63|33957.63|0
1642596490000|2022-01-19 12:48:10|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|0
1642596500000|2022-01-19 12:48:20|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|0
1642596510000|2022-01-19 12:48:30|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|0
1642596530000|2022-01-19 12:48:50|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|33946.5|0
1642596570000|2022-01-19 12:49:30|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|33940.94|0
1642596590000|2022-01-19 12:49:50|33944.05|33944.05|33944.05|33944.05|33944.05|33944.05|33944.05|33944.05|0
1642596620000|2022-01-19 12:50:20|33955.18|33955.18|33955.18|33955.18|33955.18|33955.18|33955.18|33955.18|0
1642596660000|2022-01-19 12:51:00|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|0
1642596730000|2022-01-19 12:52:10|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|0
1642596780000|2022-01-19 12:53:00|33932.93|33932.93|33932.93|33932.93|33932.93|33932.93|33932.93|33932.93|0
1642596790000|2022-01-19 12:53:10|33938.49|33938.49|33938.49|33938.49|33938.49|33938.49|33938.49|33938.49|0
1642596830000|2022-01-19 12:53:50|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|0
1642596890000|2022-01-19 12:54:50|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|0
1642596960000|2022-01-19 12:56:00|33888.44|33888.44|33882.88|33882.88|33888.44|33888.44|33882.88|33882.88|0
1642596970000|2022-01-19 12:56:10|33888.44|33888.44|33888.44|33888.44|33888.44|33888.44|33888.44|33888.44|0
1642596990000|2022-01-19 12:56:30|33894|33894|33894|33894|33894|33894|33894|33894|0
1642597020000|2022-01-19 12:57:00|33899.56|33899.56|33905.13|33905.13|33905.13|33905.13|33899.56|33899.56|0
1642597030000|2022-01-19 12:57:10|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|0
1642597070000|2022-01-19 12:57:50|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|0
1642597080000|2022-01-19 12:58:00|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|33927.37|0
1642597100000|2022-01-19 12:58:20|33921.81|33921.81|33916.25|33916.25|33921.81|33921.81|33916.25|33916.25|0
1642597140000|2022-01-19 12:59:00|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|33910.69|0
1642597210000|2022-01-19 13:00:10|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|0
1642597280000|2022-01-19 13:01:20|33881.55|33881.55|33881.55|33881.55|33881.55|33881.55|33881.55|33881.55|0
1642597320000|2022-01-19 13:02:00|33887.11|33887.11|33887.11|33887.11|33887.11|33887.11|33887.11|33887.11|0
1642597350000|2022-01-19 13:02:30|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|33898.24|0
1642597420000|2022-01-19 13:03:40|33909.36|33909.36|33909.36|33909.36|33909.36|33909.36|33909.36|33909.36|0
1642597430000|2022-01-19 13:03:50|33914.92|33914.92|33914.92|33914.92|33914.92|33914.92|33914.92|33914.92|0
1642597440000|2022-01-19 13:04:00|33921.15|33921.15|33932.27|33932.27|33932.27|33932.27|33921.15|33921.15|0
1642597450000|2022-01-19 13:04:10|33937.83|33937.83|33937.83|33937.83|33937.83|33937.83|33937.83|33937.83|0
1642597460000|2022-01-19 13:04:20|33926.71|33926.71|33921.15|33921.15|33926.71|33926.71|33921.15|33921.15|0
1642597470000|2022-01-19 13:04:30|33910.02|33910.02|33915.58|33915.58|33915.58|33915.58|33910.02|33910.02|0
1642597500000|2022-01-19 13:05:00|33921.81|33921.81|33921.81|33921.81|33921.81|33921.81|33921.81|33921.81|0
1642597520000|2022-01-19 13:05:20|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|33916.25|0
1642597530000|2022-01-19 13:05:30|33919.36|33919.36|33916.25|33916.25|33919.36|33919.36|33916.25|33916.25|0
1642597570000|2022-01-19 13:06:10|33905.13|33905.13|33905.13|33905.13|33905.13|33905.13|33905.13|33905.13|0
1642597600000|2022-01-19 13:06:40|33894|33894|33894|33894|33894|33894|33894|33894|0
1642597640000|2022-01-19 13:07:20|33899.56|33899.56|33899.56|33899.56|33899.56|33899.56|33899.56|33899.56|0
1642597710000|2022-01-19 13:08:30|33888.44|33888.44|33877.32|33877.32|33888.44|33888.44|33877.32|33877.32|0
1642597720000|2022-01-19 13:08:40|33871.76|33871.76|33874.87|33874.87|33874.87|33874.87|33871.76|33871.76|0
1642597730000|2022-01-19 13:08:50|33891.55|33891.55|33891.55|33891.55|33891.55|33891.55|33891.55|33891.55|0
1642597750000|2022-01-19 13:09:10|33897.78|33897.78|33897.78|33897.78|33897.78|33897.78|33897.78|33897.78|0
1642597790000|2022-01-19 13:09:50|33903.34|33903.34|33908.9|33908.9|33908.9|33908.9|33903.34|33903.34|0
1642597830000|2022-01-19 13:10:30|33920.02|33920.02|33936.71|33936.71|33936.71|33936.71|33920.02|33920.02|0
1642597860000|2022-01-19 13:11:00|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|0
1642597870000|2022-01-19 13:11:10|33936.71|33936.71|33931.15|33931.15|33936.71|33936.71|33931.15|33931.15|0
1642597960000|2022-01-19 13:12:40|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1642597970000|2022-01-19 13:12:50|33892.22|33892.22|33892.22|33892.22|33892.22|33892.22|33892.22|33892.22|0
1642597980000|2022-01-19 13:13:00|33897.78|33897.78|33903.34|33903.34|33903.34|33903.34|33897.78|33897.78|0
1642597990000|2022-01-19 13:13:10|33908.9|33908.9|33914.46|33914.46|33914.46|33914.46|33908.9|33908.9|0
1642598030000|2022-01-19 13:13:50|33931.15|33931.15|33936.71|33936.71|33936.71|33936.71|33931.15|33931.15|0
1642598070000|2022-01-19 13:14:30|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|0
1642598230000|2022-01-19 13:17:10|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|0
1642598260000|2022-01-19 13:17:40|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|33925.59|0
1642598270000|2022-01-19 13:17:50|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|0
1642598280000|2022-01-19 13:18:00|33947.83|33947.83|33964.51|33964.51|33964.51|33964.51|33947.83|33947.83|0
1642598290000|2022-01-19 13:18:10|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|0
1642598300000|2022-01-19 13:18:20|33981.2|33981.2|33964.51|33964.51|33981.2|33981.2|33964.51|33964.51|0
1642598310000|2022-01-19 13:18:30|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|33947.83|0
1642598320000|2022-01-19 13:18:40|33953.39|33953.39|33970.08|33970.08|33970.08|33970.08|33953.39|33953.39|0
1642598330000|2022-01-19 13:18:50|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|0
1642598340000|2022-01-19 13:19:00|33986.76|33986.76|33974.97|33974.97|33986.76|33986.76|33974.97|33974.97|0
1642598350000|2022-01-19 13:19:10|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|0
1642598360000|2022-01-19 13:19:20|33974.97|33974.97|33974.97|33974.97|33974.97|33974.97|33974.97|33974.97|0
1642598380000|2022-01-19 13:19:40|33980.53|33980.53|33986.76|33986.76|33986.76|33986.76|33980.53|33980.53|0
1642598400000|2022-01-19 13:20:00|33964.51|33964.51|33964.51|33964.51|33964.51|33964.51|33964.51|33964.51|0
1642598420000|2022-01-19 13:20:20|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|33936.71|0
1642598460000|2022-01-19 13:21:00|33914.46|33914.46|33914.46|33914.46|33914.46|33914.46|33914.46|33914.46|0
1642598470000|2022-01-19 13:21:10|33908.24|33908.24|33908.24|33908.24|33908.24|33908.24|33908.24|33908.24|0
1642598480000|2022-01-19 13:21:20|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|0
1642598580000|2022-01-19 13:23:00|33919.36|33919.36|33919.36|33919.36|33924.92|33924.92|33919.36|33919.36|0
1642598650000|2022-01-19 13:24:10|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|0
1642598690000|2022-01-19 13:24:50|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|0
1642598720000|2022-01-19 13:25:20|33919.36|33919.36|33919.36|33919.36|33919.36|33919.36|33919.36|33919.36|0
1642598740000|2022-01-19 13:25:40|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|33913.8|0
1642598870000|2022-01-19 13:27:50|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|33924.92|0
1642598890000|2022-01-19 13:28:10|33886.44|33886.44|33893.7|33893.7|33899.26|33899.26|33886.44|33886.44|0
1642598900000|2022-01-19 13:28:20|33899.26|33899.26|33899.26|33899.26|33899.26|33899.26|33899.26|33899.26|0
1642598940000|2022-01-19 13:29:00|33896.15|33896.15|33896.15|33896.15|33899.26|33899.26|33896.15|33896.15|0
1642598980000|2022-01-19 13:29:40|33907.27|33907.27|33918.4|33918.4|33918.4|33918.4|33907.27|33907.27|0
1642599030000|2022-01-19 13:30:30|33907.27|33907.27|33896.15|33896.15|33907.27|33907.27|33896.15|33896.15|0
1642599060000|2022-01-19 13:31:00|33885.03|33885.03|33885.03|33885.03|33885.03|33885.03|33885.03|33885.03|0
1642599170000|2022-01-19 13:32:50|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|0
1642599180000|2022-01-19 13:33:00|33885.03|33885.03|33881.92|33881.92|33885.03|33885.03|33881.92|33881.92|0
1642599230000|2022-01-19 13:33:50|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|0
1642599270000|2022-01-19 13:34:30|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|0
1642599320000|2022-01-19 13:35:20|33894.75|33894.75|33897.86|33897.86|33897.86|33897.86|33894.75|33894.75|0
1642599330000|2022-01-19 13:35:30|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|0
1642599360000|2022-01-19 13:36:00|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|33900.31|0
1642599370000|2022-01-19 13:36:10|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|33894.75|0
1642599380000|2022-01-19 13:36:20|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|0
1642599400000|2022-01-19 13:36:40|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|0
1642599410000|2022-01-19 13:36:50|33881.17|33881.17|33881.17|33881.17|33881.17|33881.17|33881.17|33881.17|0
1642599420000|2022-01-19 13:37:00|33892.3|33892.3|33886.74|33886.74|33892.3|33892.3|33886.74|33886.74|0
1642599440000|2022-01-19 13:37:20|33892.3|33892.3|33892.3|33892.3|33892.3|33892.3|33892.3|33892.3|0
1642599460000|2022-01-19 13:37:40|33886.74|33886.74|33889.85|33889.85|33889.85|33889.85|33886.74|33886.74|0
1642599470000|2022-01-19 13:37:50|33886.74|33886.74|33889.85|33889.85|33889.85|33889.85|33886.74|33886.74|0
1642599480000|2022-01-19 13:38:00|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|0
1642599490000|2022-01-19 13:38:10|33889.85|33889.85|33889.85|33889.85|33889.85|33889.85|33889.85|33889.85|0
1642599510000|2022-01-19 13:38:30|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|0
1642599530000|2022-01-19 13:38:50|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|33878.06|0
1642599540000|2022-01-19 13:39:00|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|0
1642599550000|2022-01-19 13:39:10|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1642599570000|2022-01-19 13:39:30|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|0
1642599580000|2022-01-19 13:39:40|33875.61|33875.61|33875.61|33875.61|33875.61|33875.61|33875.61|33875.61|0
1642599620000|2022-01-19 13:40:20|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|33872.5|0
1642599660000|2022-01-19 13:41:00|33866.94|33866.94|33866.94|33866.94|33866.94|33866.94|33866.94|33866.94|0
1642599670000|2022-01-19 13:41:10|33878.06|33878.06|33911.43|33911.43|33911.43|33911.43|33878.06|33878.06|0
1642599710000|2022-01-19 13:41:50|33916.99|33916.99|33878.06|33878.06|33916.99|33916.99|33878.06|33878.06|0
1642599730000|2022-01-19 13:42:10|33883.62|33883.62|33883.62|33883.62|33883.62|33883.62|33883.62|33883.62|0
1642599780000|2022-01-19 13:43:00|33896.45|33896.45|33896.45|33896.45|33896.45|33896.45|33896.45|33896.45|0
1642599810000|2022-01-19 13:43:30|33890.89|33890.89|33890.89|33890.89|33890.89|33890.89|33890.89|33890.89|0
1642599820000|2022-01-19 13:43:40|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|0
1642599840000|2022-01-19 13:44:00|33868.65|33868.65|33896.45|33896.45|33896.45|33896.45|33868.65|33868.65|0
1642599860000|2022-01-19 13:44:20|33890.23|33890.23|33890.23|33890.23|33890.23|33890.23|33890.23|33890.23|0
1642599890000|2022-01-19 13:44:50|33895.79|33895.79|33906.91|33906.91|33906.91|33906.91|33895.79|33895.79|0
1642599900000|2022-01-19 13:45:00|33912.47|33912.47|33918.03|33918.03|33918.03|33918.03|33912.47|33912.47|0
1642599920000|2022-01-19 13:45:20|33912.47|33912.47|33912.47|33912.47|33912.47|33912.47|33912.47|33912.47|0
1642599950000|2022-01-19 13:45:50|33906.91|33906.91|33906.91|33906.91|33906.91|33906.91|33906.91|33906.91|0
1642599970000|2022-01-19 13:46:10|33913.14|33913.14|33913.14|33913.14|33913.14|33913.14|33913.14|33913.14|0
1642599990000|2022-01-19 13:46:30|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|0
1642600000000|2022-01-19 13:46:40|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|0
1642600010000|2022-01-19 13:46:50|33867.68|33867.68|33851|33851|33867.68|33867.68|33851|33851|0
1642600020000|2022-01-19 13:47:00|33867.68|33867.68|33867.68|33867.68|33867.68|33867.68|33867.68|33867.68|0
1642600200000|2022-01-19 13:50:00|33880.51|33880.51|33891.63|33891.63|33891.63|33891.63|33880.51|33880.51|0
1642600230000|2022-01-19 13:50:30|33886.07|33886.07|33886.07|33886.07|33886.07|33886.07|33886.07|33886.07|0
1642600250000|2022-01-19 13:50:50|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|0
1642600270000|2022-01-19 13:51:10|33878.8|33878.8|33884.37|33884.37|33884.37|33884.37|33878.8|33878.8|0
1642600290000|2022-01-19 13:51:30|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|33875.69|33875.69|0
1642600330000|2022-01-19 13:52:10|33884.37|33884.37|33884.37|33884.37|33884.37|33884.37|33884.37|33884.37|0
1642600350000|2022-01-19 13:52:30|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|33887.48|0
1642600360000|2022-01-19 13:52:40|33881.92|33881.92|33867.68|33867.68|33881.92|33881.92|33867.68|33867.68|0
1642600450000|2022-01-19 13:54:10|33862.12|33862.12|33862.12|33862.12|33862.12|33862.12|33856.56|33856.56|0
1642600510000|2022-01-19 13:55:10|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|0
1642600560000|2022-01-19 13:56:00|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|0
1642600680000|2022-01-19 13:58:00|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|33856.56|0
1642600690000|2022-01-19 13:58:10|33867.68|33867.68|33876.36|33876.36|33887.48|33887.48|33867.68|33867.68|0
1642600720000|2022-01-19 13:58:40|33859.67|33859.67|33870.79|33870.79|33870.79|33870.79|33859.67|33859.67|0
1642600730000|2022-01-19 13:58:50|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|0
1642600740000|2022-01-19 13:59:00|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|33870.79|0
1642600750000|2022-01-19 13:59:10|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|0
1642600760000|2022-01-19 13:59:20|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|33889.18|0
1642600780000|2022-01-19 13:59:40|33892.3|33892.3|33878.73|33878.73|33895.41|33895.41|33878.73|33878.73|0
1642600860000|2022-01-19 14:01:00|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|0
1642600890000|2022-01-19 14:01:30|33889.85|33889.85|33912.09|33912.09|33912.09|33912.09|33889.85|33889.85|0
1642600900000|2022-01-19 14:01:40|33917.65|33917.65|33917.65|33917.65|33917.65|33917.65|33917.65|33917.65|0
1642600920000|2022-01-19 14:02:00|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|0
1642600950000|2022-01-19 14:02:30|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|0
1642600970000|2022-01-19 14:02:50|33907.2|33907.2|33907.2|33907.2|33907.2|33907.2|33907.2|33907.2|0
1642601010000|2022-01-19 14:03:30|33901.63|33901.63|33907.2|33907.2|33907.2|33907.2|33901.63|33901.63|0
1642601040000|2022-01-19 14:04:00|33912.76|33912.76|33901.63|33901.63|33912.76|33912.76|33901.63|33901.63|0
1642601080000|2022-01-19 14:04:40|33890.51|33890.51|33901.63|33901.63|33901.63|33901.63|33890.51|33890.51|0
1642601090000|2022-01-19 14:04:50|33904.75|33904.75|33907.86|33907.86|33907.86|33907.86|33904.75|33904.75|0
1642601100000|2022-01-19 14:05:00|33910.97|33910.97|33905.41|33905.41|33910.97|33910.97|33905.41|33905.41|0
1642601110000|2022-01-19 14:05:10|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|0
1642601120000|2022-01-19 14:05:20|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1642601130000|2022-01-19 14:05:30|33922.76|33922.76|33919.65|33919.65|33922.76|33922.76|33919.65|33919.65|0
1642601150000|2022-01-19 14:05:50|33908.52|33908.52|33902.96|33902.96|33908.52|33908.52|33902.96|33902.96|0
1642601170000|2022-01-19 14:06:10|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|0
1642601180000|2022-01-19 14:06:20|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|0
1642601200000|2022-01-19 14:06:40|33919.65|33919.65|33919.65|33919.65|33919.65|33919.65|33919.65|33919.65|0
1642601230000|2022-01-19 14:07:10|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|0
1642601250000|2022-01-19 14:07:30|33899.19|33899.19|33910.31|33910.31|33910.31|33910.31|33899.19|33899.19|0
1642601290000|2022-01-19 14:08:10|33913.42|33913.42|33902.3|33902.3|33913.42|33913.42|33902.3|33902.3|0
1642601320000|2022-01-19 14:08:40|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|0
1642601370000|2022-01-19 14:09:30|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|0
1642601380000|2022-01-19 14:09:40|33907.86|33907.86|33913.42|33913.42|33913.42|33913.42|33902.3|33902.3|0
1642601400000|2022-01-19 14:10:00|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|33902.3|0
1642601420000|2022-01-19 14:10:20|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|33907.86|0
1642601450000|2022-01-19 14:10:50|33913.42|33913.42|33913.42|33913.42|33913.42|33913.42|33907.86|33907.86|0
1642601510000|2022-01-19 14:11:50|33907.2|33907.2|33884.95|33884.95|33907.2|33907.2|33884.95|33884.95|0
1642601530000|2022-01-19 14:12:10|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|0
1642601540000|2022-01-19 14:12:20|33880.05|33880.05|33880.05|33880.05|33880.05|33880.05|33880.05|33880.05|0
1642601620000|2022-01-19 14:13:40|33885.61|33885.61|33891.18|33891.18|33891.18|33891.18|33885.61|33885.61|0
1642601650000|2022-01-19 14:14:10|33880.05|33880.05|33874.49|33874.49|33880.05|33880.05|33874.49|33874.49|0
1642601660000|2022-01-19 14:14:20|33871.38|33871.38|33871.38|33871.38|33871.38|33871.38|33871.38|33871.38|0
1642601720000|2022-01-19 14:15:20|33865.82|33865.82|33865.82|33865.82|33865.82|33865.82|33865.82|33865.82|0
1642601730000|2022-01-19 14:15:30|33876.94|33876.94|33876.94|33876.94|33876.94|33876.94|33871.38|33871.38|0
1642601740000|2022-01-19 14:15:40|33888.06|33888.06|33899.19|33899.19|33899.19|33899.19|33888.06|33888.06|0
1642601760000|2022-01-19 14:16:00|33888.06|33888.06|33888.06|33888.06|33888.06|33888.06|33888.06|33888.06|0
1642601770000|2022-01-19 14:16:10|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|0
1642601780000|2022-01-19 14:16:20|33890.51|33890.51|33896.07|33896.07|33896.07|33896.07|33890.51|33890.51|0
1642601790000|2022-01-19 14:16:30|33890.51|33890.51|33884.95|33884.95|33890.51|33890.51|33884.95|33884.95|0
1642601800000|2022-01-19 14:16:40|33888.06|33888.06|33891.18|33891.18|33891.18|33891.18|33888.06|33888.06|0
1642601840000|2022-01-19 14:17:20|33904|33904|33904|33904|33904|33904|33904|33904|0
1642601870000|2022-01-19 14:17:50|33887.32|33887.32|33887.32|33887.32|33887.32|33887.32|33887.32|33887.32|0
1642601900000|2022-01-19 14:18:20|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|0
1642601960000|2022-01-19 14:19:20|33889.77|33889.77|33912.01|33912.01|33912.01|33912.01|33889.77|33889.77|0
1642602010000|2022-01-19 14:20:10|33906.45|33906.45|33889.77|33889.77|33906.45|33906.45|33889.77|33889.77|0
1642602020000|2022-01-19 14:20:20|33895.33|33895.33|33895.33|33895.33|33895.33|33895.33|33895.33|33895.33|0
1642602030000|2022-01-19 14:20:30|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|0
1642602040000|2022-01-19 14:20:40|33906.45|33906.45|33906.45|33906.45|33906.45|33906.45|33906.45|33906.45|0
1642602060000|2022-01-19 14:21:00|33903.34|33903.34|33890.51|33890.51|33903.34|33903.34|33890.51|33890.51|0
1642602070000|2022-01-19 14:21:10|33896.07|33896.07|33901.63|33901.63|33901.63|33901.63|33896.07|33896.07|0
1642602080000|2022-01-19 14:21:20|33907.2|33907.2|33918.32|33918.32|33918.32|33918.32|33907.2|33907.2|0
1642602180000|2022-01-19 14:23:00|33924.54|33924.54|33918.98|33918.98|33924.54|33924.54|33918.98|33918.98|0
1642602190000|2022-01-19 14:23:10|33944.64|33944.64|33950.2|33950.2|33950.2|33950.2|33944.64|33944.64|0
1642602200000|2022-01-19 14:23:20|33937.37|33937.37|33937.37|33937.37|33937.37|33937.37|33937.37|33937.37|0
1642602210000|2022-01-19 14:23:30|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|0
1642602230000|2022-01-19 14:23:50|33934.26|33934.26|33934.26|33934.26|33934.26|33934.26|33934.26|33934.26|0
1642602240000|2022-01-19 14:24:00|33923.14|33923.14|33928.7|33928.7|33928.7|33928.7|33923.14|33923.14|0
1642602260000|2022-01-19 14:24:20|33922.47|33922.47|33922.47|33922.47|33922.47|33922.47|33922.47|33922.47|0
1642602290000|2022-01-19 14:24:50|33916.91|33916.91|33916.91|33916.91|33916.91|33916.91|33916.91|33916.91|0
1642602320000|2022-01-19 14:25:20|33911.35|33911.35|33913.06|33913.06|33924.18|33924.18|33911.35|33911.35|0
1642602360000|2022-01-19 14:26:00|33907.49|33907.49|33907.49|33907.49|33907.49|33907.49|33907.49|33907.49|0
1642602380000|2022-01-19 14:26:20|33913.06|33913.06|33918.62|33918.62|33924.18|33924.18|33913.06|33913.06|0
1642602390000|2022-01-19 14:26:30|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|0
1642602470000|2022-01-19 14:27:50|33918.62|33918.62|33918.62|33918.62|33918.62|33918.62|33918.62|33918.62|0
1642602480000|2022-01-19 14:28:00|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|0
1642602500000|2022-01-19 14:28:20|33927.29|33927.29|33927.29|33927.29|33927.29|33927.29|33927.29|33927.29|0
1642602540000|2022-01-19 14:29:00|33938.41|33938.41|33943.97|33943.97|33943.97|33943.97|33938.41|33938.41|0
1642602550000|2022-01-19 14:29:10|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|33931.15|0
1642602590000|2022-01-19 14:29:50|33918.32|33918.32|33918.32|33918.32|33918.32|33918.32|33918.32|33918.32|0
1642602600000|2022-01-19 14:30:00|33921.43|33921.43|33934.26|33934.26|33934.26|33934.26|33921.43|33921.43|0
1642602610000|2022-01-19 14:30:10|33928.03|33928.03|33928.03|33928.03|33928.03|33928.03|33928.03|33928.03|0
1642602630000|2022-01-19 14:30:30|33924.92|33924.92|33947.17|33947.17|33947.17|33947.17|33924.92|33924.92|0
1642602640000|2022-01-19 14:30:40|33960|33960|33971.12|33971.12|33971.12|33971.12|33960|33960|0
1642602650000|2022-01-19 14:30:50|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|0
1642602660000|2022-01-19 14:31:00|33943.31|33943.31|33937.75|33937.75|33943.31|33943.31|33937.75|33937.75|0
1642602670000|2022-01-19 14:31:10|33926.63|33926.63|33915.5|33915.5|33926.63|33926.63|33915.5|33915.5|0
1642602700000|2022-01-19 14:31:40|33912.39|33912.39|33912.39|33912.39|33912.39|33912.39|33912.39|33912.39|0
1642602710000|2022-01-19 14:31:50|33917.95|33917.95|33929.08|33929.08|33929.08|33929.08|33917.95|33917.95|0
1642602720000|2022-01-19 14:32:00|33940.2|33940.2|33971.12|33971.12|33971.12|33971.12|33940.2|33940.2|0
1642602730000|2022-01-19 14:32:10|33965.56|33965.56|33965.56|33965.56|33965.56|33965.56|33965.56|33965.56|0
1642602760000|2022-01-19 14:32:40|33960|33960|33960|33960|33960|33960|33960|33960|0
1642602790000|2022-01-19 14:33:10|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|33948.87|0
1642602810000|2022-01-19 14:33:30|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|0
1642602840000|2022-01-19 14:34:00|33974.53|33974.53|33974.53|33974.53|33974.53|33974.53|33974.53|33974.53|0
1642602870000|2022-01-19 14:34:30|33961.7|33961.7|33928.33|33928.33|33961.7|33961.7|33922.77|33922.77|0
1642602880000|2022-01-19 14:34:40|33933.89|33933.89|33930.78|33930.78|33933.89|33933.89|33930.78|33930.78|0
1642602900000|2022-01-19 14:35:00|33941.9|33941.9|33941.9|33941.9|33941.9|33941.9|33941.9|33941.9|0
1642602920000|2022-01-19 14:35:20|33930.78|33930.78|33925.22|33925.22|33930.78|33930.78|33925.22|33925.22|0
1642602930000|2022-01-19 14:35:30|33930.78|33930.78|33930.78|33930.78|33930.78|33930.78|33930.78|33930.78|0
1642602960000|2022-01-19 14:36:00|33919.66|33919.66|33913.43|33913.43|33919.66|33919.66|33913.43|33913.43|0
1642602980000|2022-01-19 14:36:20|33907.87|33907.87|33907.87|33907.87|33907.87|33907.87|33907.87|33907.87|0
1642602990000|2022-01-19 14:36:30|33913.43|33913.43|33930.12|33930.12|33930.12|33930.12|33913.43|33913.43|0
1642603020000|2022-01-19 14:37:00|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|0
1642603040000|2022-01-19 14:37:20|33930.12|33930.12|33935.68|33935.68|33941.24|33941.24|33930.12|33930.12|0
1642603070000|2022-01-19 14:37:50|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|33924.56|0
1642603080000|2022-01-19 14:38:00|33927.67|33927.67|33940.5|33940.5|33940.5|33940.5|33927.67|33927.67|0
1642603100000|2022-01-19 14:38:20|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|0
1642603110000|2022-01-19 14:38:30|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|0
1642603120000|2022-01-19 14:38:40|33943.61|33943.61|33932.49|33932.49|33943.61|33943.61|33932.49|33932.49|0
1642603140000|2022-01-19 14:39:00|33938.05|33938.05|33949.17|33949.17|33949.17|33949.17|33938.05|33938.05|0
1642603150000|2022-01-19 14:39:10|33958.51|33958.51|33958.51|33958.51|33958.51|33958.51|33958.51|33958.51|0
1642603160000|2022-01-19 14:39:20|33975.19|33975.19|33975.19|33975.19|33975.19|33975.19|33975.19|33975.19|0
1642603170000|2022-01-19 14:39:30|33978.31|33978.31|33978.31|33978.31|33978.31|33978.31|33978.31|33978.31|0
1642603180000|2022-01-19 14:39:40|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|0
1642603200000|2022-01-19 14:40:00|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|0
1642603230000|2022-01-19 14:40:30|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|33991.13|0
1642603250000|2022-01-19 14:40:50|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|33980.01|0
1642603260000|2022-01-19 14:41:00|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|0
1642603270000|2022-01-19 14:41:10|33998.4|33998.4|34027.91|34027.91|34027.91|34027.91|33998.4|33998.4|0
1642603300000|2022-01-19 14:41:40|34040.74|34040.74|34032.73|34032.73|34043.85|34043.85|34027.17|34027.17|0
1642603330000|2022-01-19 14:42:10|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|0
1642603340000|2022-01-19 14:42:20|34019.16|34019.16|34019.16|34019.16|34019.16|34019.16|34019.16|34019.16|0
1642603380000|2022-01-19 14:43:00|34025.39|34025.39|34008.7|34008.7|34025.39|34025.39|34008.7|34008.7|0
1642603410000|2022-01-19 14:43:30|34003.14|34003.14|34008.7|34008.7|34008.7|34008.7|34003.14|34003.14|0
1642603440000|2022-01-19 14:44:00|34019.82|34019.82|34025.39|34025.39|34025.39|34025.39|34019.82|34019.82|0
1642603460000|2022-01-19 14:44:20|34038.21|34038.21|34038.21|34038.21|34038.21|34038.21|34038.21|34038.21|0
1642603470000|2022-01-19 14:44:30|34043.77|34043.77|34043.77|34043.77|34043.77|34043.77|34043.77|34043.77|0
1642603490000|2022-01-19 14:44:50|34038.21|34038.21|34032.65|34032.65|34038.21|34038.21|34032.65|34032.65|0
1642603500000|2022-01-19 14:45:00|34019.82|34019.82|34019.82|34019.82|34019.82|34019.82|34019.82|34019.82|0
1642603520000|2022-01-19 14:45:20|34025.39|34025.39|34025.39|34025.39|34025.39|34025.39|34025.39|34025.39|0
1642603550000|2022-01-19 14:45:50|34014.26|34014.26|34019.82|34019.82|34019.82|34019.82|34014.26|34014.26|0
1642603560000|2022-01-19 14:46:00|34036.51|34036.51|34036.51|34036.51|34036.51|34036.51|34036.51|34036.51|0
1642603570000|2022-01-19 14:46:10|34053.19|34053.19|34053.19|34053.19|34053.19|34053.19|34053.19|34053.19|0
1642603580000|2022-01-19 14:46:20|34058.75|34058.75|34053.19|34053.19|34058.75|34058.75|34053.19|34053.19|0
1642603590000|2022-01-19 14:46:30|34047.63|34047.63|34047.63|34047.63|34047.63|34047.63|34047.63|34047.63|0
1642603600000|2022-01-19 14:46:40|34053.19|34053.19|34064.31|34064.31|34069.88|34069.88|34053.19|34053.19|0
1642603610000|2022-01-19 14:46:50|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1642603630000|2022-01-19 14:47:10|34063.65|34063.65|34063.65|34063.65|34063.65|34063.65|34063.65|34063.65|0
1642603650000|2022-01-19 14:47:30|34069.21|34069.21|34069.21|34069.21|34069.21|34069.21|34069.21|34069.21|0
1642603670000|2022-01-19 14:47:50|34058.09|34058.09|34063.65|34063.65|34063.65|34063.65|34058.09|34058.09|0
1642603680000|2022-01-19 14:48:00|34052.53|34052.53|34052.53|34052.53|34052.53|34052.53|34052.53|34052.53|0
1642603700000|2022-01-19 14:48:20|34030.28|34030.28|34030.28|34030.28|34030.28|34030.28|34030.28|34030.28|0
1642603710000|2022-01-19 14:48:30|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|34035.84|0
1642603720000|2022-01-19 14:48:40|34032.73|34032.73|34026.51|34026.51|34032.73|34032.73|34026.51|34026.51|0
1642603730000|2022-01-19 14:48:50|34020.95|34020.95|34020.95|34020.95|34020.95|34020.95|34020.95|34020.95|0
1642603750000|2022-01-19 14:49:10|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|0
1642603760000|2022-01-19 14:49:20|34022.65|34022.65|34048.31|34048.31|34061.14|34061.14|34022.65|34022.65|0
1642603770000|2022-01-19 14:49:30|34035.48|34035.48|34022.65|34022.65|34048.31|34048.31|34022.65|34022.65|0
1642603780000|2022-01-19 14:49:40|34005.97|34005.97|34011.53|34011.53|34011.53|34011.53|34005.97|34005.97|0
1642603800000|2022-01-19 14:50:00|34005.97|34005.97|34005.97|34005.97|34005.97|34005.97|34005.97|34005.97|0
1642603810000|2022-01-19 14:50:10|34000.41|34000.41|33994.84|33994.84|34000.41|34000.41|33994.84|33994.84|0
1642603830000|2022-01-19 14:50:30|33989.28|33989.28|34000.41|34000.41|34000.41|34000.41|33989.28|33989.28|0
1642603850000|2022-01-19 14:50:50|33994.84|33994.84|33994.84|33994.84|33994.84|33994.84|33994.84|33994.84|0
1642603870000|2022-01-19 14:51:10|34000.41|34000.41|34000.41|34000.41|34000.41|34000.41|34000.41|34000.41|0
1642603880000|2022-01-19 14:51:20|34005.97|34005.97|34005.97|34005.97|34011.53|34011.53|34005.97|34005.97|0
1642603900000|2022-01-19 14:51:40|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|0
1642603910000|2022-01-19 14:51:50|34022.65|34022.65|34022.65|34022.65|34022.65|34022.65|34022.65|34022.65|0
1642603920000|2022-01-19 14:52:00|34028.21|34028.21|34031.32|34031.32|34031.32|34031.32|34028.21|34028.21|0
1642603930000|2022-01-19 14:52:10|34034.44|34034.44|34060.09|34060.09|34060.09|34060.09|34034.44|34034.44|0
1642603940000|2022-01-19 14:52:20|34054.53|34054.53|34060.09|34060.09|34060.09|34060.09|34054.53|34054.53|0
1642603950000|2022-01-19 14:52:30|34056.98|34056.98|34082.64|34082.64|34082.64|34082.64|34056.98|34056.98|0
1642603970000|2022-01-19 14:52:50|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|0
1642603990000|2022-01-19 14:53:10|34058.69|34058.69|34058.69|34058.69|34058.69|34058.69|34058.69|34058.69|0
1642604000000|2022-01-19 14:53:20|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|34071.52|0
1642604010000|2022-01-19 14:53:30|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|0
1642604080000|2022-01-19 14:54:40|34051.42|34051.42|34062.54|34062.54|34062.54|34062.54|34051.42|34051.42|0
1642604100000|2022-01-19 14:55:00|34056.98|34056.98|34062.54|34062.54|34062.54|34062.54|34056.98|34056.98|0
1642604110000|2022-01-19 14:55:10|34068.1|34068.1|34079.23|34079.23|34079.23|34079.23|34068.1|34068.1|0
1642604120000|2022-01-19 14:55:20|34090.35|34090.35|34095.91|34095.91|34095.91|34095.91|34090.35|34090.35|0
1642604160000|2022-01-19 14:56:00|34105.25|34105.25|34102.8|34102.8|34108.36|34108.36|34102.8|34102.8|0
1642604170000|2022-01-19 14:56:10|34097.24|34097.24|34097.24|34097.24|34097.24|34097.24|34091.68|34091.68|0
1642604180000|2022-01-19 14:56:20|34122.89|34122.89|34100.65|34100.65|34122.89|34122.89|34100.65|34100.65|0
1642604190000|2022-01-19 14:56:30|34113.48|34113.48|34122.82|34122.82|34122.82|34122.82|34113.48|34113.48|0
1642604210000|2022-01-19 14:56:50|34133.94|34133.94|34139.5|34139.5|34139.5|34139.5|34133.94|34133.94|0
1642604220000|2022-01-19 14:57:00|34128.38|34128.38|34133.94|34133.94|34133.94|34133.94|34128.38|34128.38|0
1642604230000|2022-01-19 14:57:10|34128.38|34128.38|34122.82|34122.82|34128.38|34128.38|34122.82|34122.82|0
1642604240000|2022-01-19 14:57:20|34132.15|34132.15|34126.59|34126.59|34132.15|34132.15|34126.59|34126.59|0
1642604250000|2022-01-19 14:57:30|34115.47|34115.47|34115.47|34115.47|34115.47|34115.47|34115.47|34115.47|0
1642604260000|2022-01-19 14:57:40|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|0
1642604270000|2022-01-19 14:57:50|34121.03|34121.03|34121.03|34121.03|34121.03|34121.03|34121.03|34121.03|0
1642604300000|2022-01-19 14:58:20|34109.91|34109.91|34106.05|34106.05|34109.91|34109.91|34093.22|34093.22|0
1642604310000|2022-01-19 14:58:30|34111.61|34111.61|34102.28|34102.28|34111.61|34111.61|34102.28|34102.28|0
1642604330000|2022-01-19 14:58:50|34107.84|34107.84|34118.96|34118.96|34118.96|34118.96|34107.84|34107.84|0
1642604350000|2022-01-19 14:59:10|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|0
1642604360000|2022-01-19 14:59:20|34135.64|34135.64|34124.52|34124.52|34135.64|34135.64|34124.52|34124.52|0
1642604370000|2022-01-19 14:59:30|34098.86|34098.86|34098.86|34098.86|34098.86|34098.86|34098.86|34098.86|0
1642604380000|2022-01-19 14:59:40|34104.43|34104.43|34104.43|34104.43|34104.43|34104.43|34104.43|34104.43|0
1642604400000|2022-01-19 15:00:00|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|0
1642604420000|2022-01-19 15:00:20|34123.48|34123.48|34117.92|34117.92|34123.48|34123.48|34106.8|34106.8|0
1642604430000|2022-01-19 15:00:30|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|0
1642604440000|2022-01-19 15:00:40|34129.04|34129.04|34134.6|34134.6|34134.6|34134.6|34129.04|34129.04|0
1642604450000|2022-01-19 15:00:50|34140.16|34140.16|34156.85|34156.85|34156.85|34156.85|34140.16|34140.16|0
1642604460000|2022-01-19 15:01:00|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|0
1642604470000|2022-01-19 15:01:10|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|0
1642604480000|2022-01-19 15:01:20|34149.58|34149.58|34175.24|34175.24|34175.24|34175.24|34149.58|34149.58|0
1642604500000|2022-01-19 15:01:40|34180.8|34180.8|34197.48|34197.48|34197.48|34197.48|34180.8|34180.8|0
1642604510000|2022-01-19 15:01:50|34203.04|34203.04|34203.04|34203.04|34203.04|34203.04|34203.04|34203.04|0
1642604520000|2022-01-19 15:02:00|34190.21|34190.21|34190.21|34190.21|34190.21|34190.21|34190.21|34190.21|0
1642604530000|2022-01-19 15:02:10|34195.78|34195.78|34206.9|34206.9|34206.9|34206.9|34195.78|34195.78|0
1642604540000|2022-01-19 15:02:20|34223.58|34223.58|34223.58|34223.58|34223.58|34223.58|34218.02|34218.02|0
1642604550000|2022-01-19 15:02:30|34226.69|34226.69|34226.69|34226.69|34226.69|34226.69|34226.69|34226.69|0
1642604560000|2022-01-19 15:02:40|34221.13|34221.13|34221.13|34221.13|34246.79|34246.79|34221.13|34221.13|0
1642604580000|2022-01-19 15:03:00|34215.57|34215.57|34239.44|34239.44|34239.44|34239.44|34204.45|34204.45|0
1642604600000|2022-01-19 15:03:20|34233.88|34233.88|34222.76|34222.76|34233.88|34233.88|34222.76|34222.76|0
1642604610000|2022-01-19 15:03:30|34225.87|34225.87|34225.87|34225.87|34225.87|34225.87|34225.87|34225.87|0
1642604620000|2022-01-19 15:03:40|34236.99|34236.99|34236.99|34236.99|34236.99|34236.99|34236.99|34236.99|0
1642604670000|2022-01-19 15:04:30|34253.68|34253.68|34253.68|34253.68|34253.68|34253.68|34253.68|34253.68|0
1642604680000|2022-01-19 15:04:40|34259.24|34259.24|34259.24|34259.24|34259.24|34259.24|34259.24|34259.24|0
1642604700000|2022-01-19 15:05:00|34262.35|34262.35|34256.79|34256.79|34262.35|34262.35|34256.79|34256.79|0
1642604710000|2022-01-19 15:05:10|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|0
1642604740000|2022-01-19 15:05:40|34262.35|34262.35|34245.67|34245.67|34262.35|34262.35|34245.67|34245.67|0
1642604760000|2022-01-19 15:06:00|34256.79|34256.79|34279.04|34279.04|34279.04|34279.04|34256.79|34256.79|0
1642604780000|2022-01-19 15:06:20|34256.79|34256.79|34267.91|34267.91|34267.91|34267.91|34256.79|34256.79|0
1642604790000|2022-01-19 15:06:30|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|0
1642604800000|2022-01-19 15:06:40|34245.67|34245.67|34234.55|34234.55|34245.67|34245.67|34234.55|34234.55|0
1642604830000|2022-01-19 15:07:10|34212.3|34212.3|34212.3|34212.3|34212.3|34212.3|34212.3|34212.3|0
1642604840000|2022-01-19 15:07:20|34206.74|34206.74|34206.74|34206.74|34206.74|34206.74|34206.74|34206.74|0
1642604850000|2022-01-19 15:07:30|34201.18|34201.18|34195.62|34195.62|34201.18|34201.18|34195.62|34195.62|0
1642604860000|2022-01-19 15:07:40|34201.18|34201.18|34184.49|34184.49|34201.18|34201.18|34184.49|34184.49|0
1642604870000|2022-01-19 15:07:50|34178.93|34178.93|34178.93|34178.93|34178.93|34178.93|34178.93|34178.93|0
1642604910000|2022-01-19 15:08:30|34172.71|34172.71|34185.54|34185.54|34185.54|34185.54|34159.88|34159.88|0
1642604920000|2022-01-19 15:08:40|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|0
1642604930000|2022-01-19 15:08:50|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|0
1642604940000|2022-01-19 15:09:00|34193.55|34193.55|34199.11|34199.11|34199.11|34199.11|34193.55|34193.55|0
1642604960000|2022-01-19 15:09:20|34204.67|34204.67|34204.67|34204.67|34204.67|34204.67|34204.67|34204.67|0
1642604980000|2022-01-19 15:09:40|34193.55|34193.55|34193.55|34193.55|34193.55|34193.55|34193.55|34193.55|0
1642605020000|2022-01-19 15:10:20|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|0
1642605030000|2022-01-19 15:10:30|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|34182.42|0
1642605040000|2022-01-19 15:10:40|34176.86|34176.86|34176.86|34176.86|34176.86|34176.86|34176.86|34176.86|0
1642605050000|2022-01-19 15:10:50|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|34187.99|0
1642605060000|2022-01-19 15:11:00|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|34199.11|0
1642605080000|2022-01-19 15:11:20|34186.28|34186.28|34186.28|34186.28|34199.11|34199.11|34186.28|34186.28|0
1642605120000|2022-01-19 15:12:00|34180.72|34180.72|34186.28|34186.28|34186.28|34186.28|34180.72|34180.72|0
1642605130000|2022-01-19 15:12:10|34197.4|34197.4|34197.4|34197.4|34197.4|34197.4|34197.4|34197.4|0
1642605150000|2022-01-19 15:12:30|34200.51|34200.51|34194.95|34194.95|34200.51|34200.51|34194.95|34194.95|0
1642605160000|2022-01-19 15:12:40|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|0
1642605180000|2022-01-19 15:13:00|34171|34171|34171|34171|34171|34171|34171|34171|0
1642605200000|2022-01-19 15:13:20|34158.17|34158.17|34171|34171|34183.83|34183.83|34158.17|34158.17|0
1642605220000|2022-01-19 15:13:40|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|0
1642605260000|2022-01-19 15:14:20|34179.01|34179.01|34173.45|34173.45|34179.01|34179.01|34173.45|34173.45|0
1642605290000|2022-01-19 15:14:50|34186.28|34186.28|34186.28|34186.28|34186.28|34186.28|34180.72|34180.72|0
1642605330000|2022-01-19 15:15:30|34175.16|34175.16|34202.96|34202.96|34202.96|34202.96|34175.16|34175.16|0
1642605340000|2022-01-19 15:15:40|34208.52|34208.52|34232.48|34232.48|34232.48|34232.48|34208.52|34208.52|0
1642605360000|2022-01-19 15:16:00|34202.96|34202.96|34207.78|34207.78|34218.9|34218.9|34202.96|34202.96|0
1642605370000|2022-01-19 15:16:10|34202.22|34202.22|34202.22|34202.22|34202.22|34202.22|34202.22|34202.22|0
1642605390000|2022-01-19 15:16:30|34213.34|34213.34|34207.78|34207.78|34213.34|34213.34|34207.78|34207.78|0
1642605400000|2022-01-19 15:16:40|34194.95|34194.95|34217.2|34217.2|34217.2|34217.2|34194.95|34194.95|0
1642605410000|2022-01-19 15:16:50|34200.51|34200.51|34200.51|34200.51|34200.51|34200.51|34200.51|34200.51|0
1642605420000|2022-01-19 15:17:00|34187.69|34187.69|34187.69|34187.69|34187.69|34187.69|34187.69|34187.69|0
1642605440000|2022-01-19 15:17:20|34171|34171|34171|34171|34171|34171|34171|34171|0
1642605450000|2022-01-19 15:17:30|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|0
1642605460000|2022-01-19 15:17:40|34171|34171|34171|34171|34171|34171|34171|34171|0
1642605480000|2022-01-19 15:18:00|34165.44|34165.44|34171|34171|34171|34171|34165.44|34165.44|0
1642605500000|2022-01-19 15:18:20|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|0
1642605520000|2022-01-19 15:18:40|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|34165.44|0
1642605580000|2022-01-19 15:19:40|34178.27|34178.27|34183.83|34183.83|34183.83|34183.83|34178.27|34178.27|0
1642605620000|2022-01-19 15:20:20|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|0
1642605640000|2022-01-19 15:20:40|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|34183.83|0
1642605650000|2022-01-19 15:20:50|34178.27|34178.27|34176.56|34176.56|34189.39|34189.39|34176.56|34176.56|0
1642605660000|2022-01-19 15:21:00|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|34182.13|0
1642605670000|2022-01-19 15:21:10|34179.01|34179.01|34179.01|34179.01|34179.01|34179.01|34179.01|34179.01|0
1642605690000|2022-01-19 15:21:30|34167.89|34167.89|34167.89|34167.89|34167.89|34167.89|34167.89|34167.89|0
1642605810000|2022-01-19 15:23:30|34164.78|34164.78|34153.66|34153.66|34164.78|34164.78|34153.66|34153.66|0
1642605850000|2022-01-19 15:24:10|34148.09|34148.09|34159.22|34159.22|34159.22|34159.22|34148.09|34148.09|0
1642605870000|2022-01-19 15:24:30|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|0
1642605890000|2022-01-19 15:24:50|34144.32|34144.32|34144.32|34144.32|34144.32|34144.32|34144.32|34144.32|0
1642605910000|2022-01-19 15:25:10|34149.88|34149.88|34149.88|34149.88|34149.88|34149.88|34149.88|34149.88|0
1642605940000|2022-01-19 15:25:40|34162.71|34162.71|34151.58|34151.58|34162.71|34162.71|34151.58|34151.58|0
1642605970000|2022-01-19 15:26:10|34146.02|34146.02|34146.02|34146.02|34146.02|34146.02|34146.02|34146.02|0
1642606000000|2022-01-19 15:26:40|34134.9|34134.9|34147.73|34147.73|34147.73|34147.73|34134.9|34134.9|0
1642606050000|2022-01-19 15:27:30|34136.61|34136.61|34131.05|34131.05|34136.61|34136.61|34131.05|34131.05|0
1642606060000|2022-01-19 15:27:40|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|0
1642606070000|2022-01-19 15:27:50|34136.61|34136.61|34136.61|34136.61|34136.61|34136.61|34136.61|34136.61|0
1642606090000|2022-01-19 15:28:10|34142.17|34142.17|34142.17|34142.17|34142.17|34142.17|34142.17|34142.17|0
1642606100000|2022-01-19 15:28:20|34129.34|34129.34|34142.17|34142.17|34142.17|34142.17|34129.34|34129.34|0
1642606110000|2022-01-19 15:28:30|34147.73|34147.73|34142.17|34142.17|34147.73|34147.73|34142.17|34142.17|0
1642606140000|2022-01-19 15:29:00|34147.73|34147.73|34147.73|34147.73|34147.73|34147.73|34147.73|34147.73|0
1642606180000|2022-01-19 15:29:40|34142.17|34142.17|34136.61|34136.61|34142.17|34142.17|34136.61|34136.61|0
1642606190000|2022-01-19 15:29:50|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|34125.48|0
1642606200000|2022-01-19 15:30:00|34119.92|34119.92|34107.09|34107.09|34119.92|34119.92|34107.09|34107.09|0
1642606220000|2022-01-19 15:30:20|34118.22|34118.22|34118.22|34118.22|34118.22|34118.22|34118.22|34118.22|0
1642606230000|2022-01-19 15:30:30|34123.78|34123.78|34123.78|34123.78|34123.78|34123.78|34123.78|34123.78|0
1642606280000|2022-01-19 15:31:20|34129.34|34129.34|34140.46|34140.46|34140.46|34140.46|34129.34|34129.34|0
1642606330000|2022-01-19 15:32:10|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|0
1642606370000|2022-01-19 15:32:50|34142.91|34142.91|34137.35|34137.35|34142.91|34142.91|34137.35|34137.35|0
1642606390000|2022-01-19 15:33:10|34142.91|34142.91|34131.79|34131.79|34142.91|34142.91|34131.79|34131.79|0
1642606400000|2022-01-19 15:33:20|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|0
1642606410000|2022-01-19 15:33:30|34120.67|34120.67|34120.67|34120.67|34120.67|34120.67|34120.67|34120.67|0
1642606420000|2022-01-19 15:33:40|34117.55|34117.55|34104.73|34104.73|34120.67|34120.67|34104.73|34104.73|0
1642606440000|2022-01-19 15:34:00|34110.29|34110.29|34142.91|34142.91|34142.91|34142.91|34110.29|34110.29|0
1642606450000|2022-01-19 15:34:10|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|0
1642606470000|2022-01-19 15:34:30|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|0
1642606500000|2022-01-19 15:35:00|34118.96|34118.96|34118.96|34118.96|34118.96|34118.96|34118.96|34118.96|0
1642606510000|2022-01-19 15:35:10|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|34124.52|0
1642606520000|2022-01-19 15:35:20|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|0
1642606550000|2022-01-19 15:35:50|34126.97|34126.97|34126.97|34126.97|34126.97|34126.97|34126.97|34126.97|0
1642606560000|2022-01-19 15:36:00|34114.14|34114.14|34114.14|34114.14|34114.14|34114.14|34114.14|34114.14|0
1642606570000|2022-01-19 15:36:10|34108.58|34108.58|34114.14|34114.14|34114.14|34114.14|34108.58|34108.58|0
1642606630000|2022-01-19 15:37:10|34091.9|34091.9|34097.46|34097.46|34097.46|34097.46|34091.9|34091.9|0
1642606640000|2022-01-19 15:37:20|34091.9|34091.9|34080.77|34080.77|34091.9|34091.9|34080.77|34080.77|0
1642606660000|2022-01-19 15:37:40|34075.21|34075.21|34064.09|34064.09|34075.21|34075.21|34058.53|34058.53|0
1642606680000|2022-01-19 15:38:00|34080.77|34080.77|34080.77|34080.77|34108.58|34108.58|34080.77|34080.77|0
1642606690000|2022-01-19 15:38:10|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|0
1642606710000|2022-01-19 15:38:30|34091.9|34091.9|34094.35|34094.35|34094.35|34094.35|34088.78|34088.78|0
1642606720000|2022-01-19 15:38:40|34090.49|34090.49|34098.5|34098.5|34101.61|34101.61|34090.49|34090.49|0
1642606730000|2022-01-19 15:38:50|34081.82|34081.82|34092.94|34092.94|34092.94|34092.94|34081.82|34081.82|0
1642606740000|2022-01-19 15:39:00|34087.38|34087.38|34087.38|34087.38|34087.38|34087.38|34087.38|34087.38|0
1642606780000|2022-01-19 15:39:40|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|0
1642606790000|2022-01-19 15:39:50|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|0
1642606800000|2022-01-19 15:40:00|34073.14|34073.14|34067.58|34067.58|34073.14|34073.14|34067.58|34067.58|0
1642606810000|2022-01-19 15:40:10|34054.75|34054.75|34067.58|34067.58|34067.58|34067.58|34054.75|34054.75|0
1642606820000|2022-01-19 15:40:20|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|34084.27|0
1642606830000|2022-01-19 15:40:30|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|0
1642606840000|2022-01-19 15:40:40|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|0
1642606870000|2022-01-19 15:41:10|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|34095.39|0
1642606890000|2022-01-19 15:41:30|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|34100.95|0
1642606940000|2022-01-19 15:42:20|34094.72|34094.72|34094.72|34094.72|34094.72|34094.72|34094.72|34094.72|0
1642606950000|2022-01-19 15:42:30|34100.29|34100.29|34105.85|34105.85|34105.85|34105.85|34100.29|34100.29|0
1642606970000|2022-01-19 15:42:50|34111.41|34111.41|34111.41|34111.41|34111.41|34111.41|34111.41|34111.41|0
1642606980000|2022-01-19 15:43:00|34114.52|34114.52|34116.97|34116.97|34116.97|34116.97|34111.41|34111.41|0
1642607020000|2022-01-19 15:43:40|34128.09|34128.09|34133.65|34133.65|34133.65|34133.65|34128.09|34128.09|0
1642607030000|2022-01-19 15:43:50|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|0
1642607040000|2022-01-19 15:44:00|34150.34|34150.34|34155.9|34155.9|34161.46|34161.46|34150.34|34150.34|0
1642607050000|2022-01-19 15:44:10|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|34144.78|0
1642607060000|2022-01-19 15:44:20|34151|34151|34147.89|34147.89|34151|34151|34147.89|34147.89|0
1642607090000|2022-01-19 15:44:50|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|0
1642607100000|2022-01-19 15:45:00|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|0
1642607110000|2022-01-19 15:45:10|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|0
1642607120000|2022-01-19 15:45:20|34120.08|34120.08|34131.2|34131.2|34131.2|34131.2|34120.08|34120.08|0
1642607130000|2022-01-19 15:45:30|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|34114.52|0
1642607160000|2022-01-19 15:46:00|34125.64|34125.64|34120.08|34120.08|34132.91|34132.91|34120.08|34120.08|0
1642607170000|2022-01-19 15:46:10|34107.25|34107.25|34107.25|34107.25|34107.25|34107.25|34107.25|34107.25|0
1642607190000|2022-01-19 15:46:30|34118.38|34118.38|34118.38|34118.38|34118.38|34118.38|34118.38|34118.38|0
1642607240000|2022-01-19 15:47:20|34101.69|34101.69|34101.69|34101.69|34101.69|34101.69|34101.69|34101.69|0
1642607300000|2022-01-19 15:48:20|34107.25|34107.25|34104.14|34104.14|34107.25|34107.25|34104.14|34104.14|0
1642607310000|2022-01-19 15:48:30|34101.03|34101.03|34101.03|34101.03|34101.03|34101.03|34101.03|34101.03|0
1642607340000|2022-01-19 15:49:00|34112.15|34112.15|34143.37|34143.37|34143.37|34143.37|34112.15|34112.15|0
1642607390000|2022-01-19 15:49:50|34137.81|34137.81|34143.37|34143.37|34143.37|34143.37|34137.81|34137.81|0
1642607450000|2022-01-19 15:50:50|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|0
1642607510000|2022-01-19 15:51:50|34145.82|34145.82|34129.13|34129.13|34145.82|34145.82|34129.13|34129.13|0
1642607530000|2022-01-19 15:52:10|34134.7|34134.7|34134.7|34134.7|34134.7|34134.7|34134.7|34134.7|0
1642607540000|2022-01-19 15:52:20|34140.26|34140.26|34160.05|34160.05|34160.05|34160.05|34140.26|34140.26|0
1642607570000|2022-01-19 15:52:50|34154.49|34154.49|34154.49|34154.49|34154.49|34154.49|34154.49|34154.49|0
1642607600000|2022-01-19 15:53:20|34160.05|34160.05|34160.05|34160.05|34160.05|34160.05|34160.05|34160.05|0
1642607610000|2022-01-19 15:53:30|34163.17|34163.17|34166.28|34166.28|34166.28|34166.28|34163.17|34163.17|0
1642607640000|2022-01-19 15:54:00|34160.72|34160.72|34126.76|34126.76|34160.72|34160.72|34126.76|34126.76|0
1642607700000|2022-01-19 15:55:00|34115.64|34115.64|34115.64|34115.64|34115.64|34115.64|34104.52|34104.52|0
1642607720000|2022-01-19 15:55:20|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|0
1642607740000|2022-01-19 15:55:40|34134.03|34134.03|34134.03|34134.03|34134.03|34134.03|34134.03|34134.03|0
1642607750000|2022-01-19 15:55:50|34140.26|34140.26|34129.88|34129.88|34145.82|34145.82|34129.88|34129.88|0
1642607760000|2022-01-19 15:56:00|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|0
1642607770000|2022-01-19 15:56:10|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|0
1642607790000|2022-01-19 15:56:30|34139.29|34139.29|34150.42|34150.42|34150.42|34150.42|34139.29|34139.29|0
1642607800000|2022-01-19 15:56:40|34172.66|34172.66|34178.22|34178.22|34178.22|34178.22|34172.66|34172.66|0
1642607810000|2022-01-19 15:56:50|34167.1|34167.1|34172.66|34172.66|34172.66|34172.66|34167.1|34167.1|0
1642607820000|2022-01-19 15:57:00|34178.89|34178.89|34164.65|34164.65|34178.89|34178.89|34164.65|34164.65|0
1642607860000|2022-01-19 15:57:40|34159.09|34159.09|34153.53|34153.53|34159.09|34159.09|34153.53|34153.53|0
1642607870000|2022-01-19 15:57:50|34142.41|34142.41|34142.41|34142.41|34142.41|34142.41|34142.41|34142.41|0
1642607890000|2022-01-19 15:58:10|34136.84|34136.84|34149.67|34149.67|34149.67|34149.67|34136.84|34136.84|0
1642607900000|2022-01-19 15:58:20|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|0
1642607910000|2022-01-19 15:58:30|34141|34141|34146.56|34146.56|34146.56|34146.56|34141|34141|0
1642607930000|2022-01-19 15:58:50|34152.12|34152.12|34152.12|34152.12|34152.12|34152.12|34152.12|34152.12|0
1642607940000|2022-01-19 15:59:00|34157.68|34157.68|34152.12|34152.12|34157.68|34157.68|34152.12|34152.12|0
1642607950000|2022-01-19 15:59:10|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|0
1642607990000|2022-01-19 15:59:50|34152.12|34152.12|34164.95|34164.95|34180.89|34180.89|34152.12|34152.12|0
1642608000000|2022-01-19 16:00:00|34159.39|34159.39|34172.22|34172.22|34172.22|34172.22|34159.39|34159.39|0
1642608030000|2022-01-19 16:00:30|34166.66|34166.66|34166.66|34166.66|34166.66|34166.66|34166.66|34166.66|0
1642608050000|2022-01-19 16:00:50|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|0
1642608060000|2022-01-19 16:01:00|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|0
1642608110000|2022-01-19 16:01:50|34162.5|34162.5|34175.33|34175.33|34175.33|34175.33|34162.5|34162.5|0
1642608130000|2022-01-19 16:02:10|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|0
1642608160000|2022-01-19 16:02:40|34182.6|34182.6|34179.48|34179.48|34182.6|34182.6|34179.48|34179.48|0
1642608180000|2022-01-19 16:03:00|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|0
1642608190000|2022-01-19 16:03:10|34159.69|34159.69|34159.69|34159.69|34159.69|34159.69|34159.69|34159.69|0
1642608200000|2022-01-19 16:03:20|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|0
1642608210000|2022-01-19 16:03:30|34170.81|34170.81|34183.64|34183.64|34183.64|34183.64|34170.81|34170.81|0
1642608220000|2022-01-19 16:03:40|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|0
1642608240000|2022-01-19 16:04:00|34202.03|34202.03|34202.03|34202.03|34205.14|34205.14|34202.03|34202.03|0
1642608250000|2022-01-19 16:04:10|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|34189.2|0
1642608260000|2022-01-19 16:04:20|34194.76|34194.76|34194.76|34194.76|34194.76|34194.76|34189.2|34189.2|0
1642608270000|2022-01-19 16:04:30|34183.64|34183.64|34189.2|34189.2|34189.2|34189.2|34183.64|34183.64|0
1642608280000|2022-01-19 16:04:40|34194.76|34194.76|34194.76|34194.76|34194.76|34194.76|34194.76|34194.76|0
1642608290000|2022-01-19 16:04:50|34181.93|34181.93|34194.76|34194.76|34194.76|34194.76|34181.93|34181.93|0
1642608310000|2022-01-19 16:05:10|34191.65|34191.65|34186.09|34186.09|34191.65|34191.65|34186.09|34186.09|0
1642608380000|2022-01-19 16:06:20|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|0
1642608390000|2022-01-19 16:06:30|34188.54|34188.54|34188.54|34188.54|34188.54|34188.54|34188.54|34188.54|0
1642608400000|2022-01-19 16:06:40|34175.71|34175.71|34181.27|34181.27|34181.27|34181.27|34175.71|34175.71|0
1642608410000|2022-01-19 16:06:50|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|0
1642608450000|2022-01-19 16:07:30|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|0
1642608460000|2022-01-19 16:07:40|34170.15|34170.15|34170.15|34170.15|34170.15|34170.15|34170.15|34170.15|0
1642608500000|2022-01-19 16:08:20|34157.32|34157.32|34170.15|34170.15|34170.15|34170.15|34157.32|34157.32|0
1642608520000|2022-01-19 16:08:40|34157.32|34157.32|34174|34174|34174|34174|34157.32|34157.32|0
1642608550000|2022-01-19 16:09:10|34157.32|34157.32|34162.88|34162.88|34162.88|34162.88|34157.32|34157.32|0
1642608560000|2022-01-19 16:09:20|34174|34174|34168.44|34168.44|34174|34174|34168.44|34168.44|0
1642608570000|2022-01-19 16:09:30|34165.33|34165.33|34165.33|34165.33|34165.33|34165.33|34165.33|34165.33|0
1642608600000|2022-01-19 16:10:00|34171.55|34171.55|34168.44|34168.44|34171.55|34171.55|34157.32|34157.32|0
1642608620000|2022-01-19 16:10:20|34155.61|34155.61|34158.06|34158.06|34158.06|34158.06|34152.5|34152.5|0
1642608630000|2022-01-19 16:10:30|34152.5|34152.5|34149.39|34149.39|34152.5|34152.5|34149.39|34149.39|0
1642608650000|2022-01-19 16:10:50|34152.5|34152.5|34165.33|34165.33|34165.33|34165.33|34152.5|34152.5|0
1642608660000|2022-01-19 16:11:00|34170.89|34170.89|34165.33|34165.33|34170.89|34170.89|34165.33|34165.33|0
1642608670000|2022-01-19 16:11:10|34159.77|34159.77|34159.77|34159.77|34159.77|34159.77|34159.77|34159.77|0
1642608680000|2022-01-19 16:11:20|34156.66|34156.66|34167.78|34167.78|34167.78|34167.78|34156.66|34156.66|0
1642608690000|2022-01-19 16:11:30|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|0
1642608700000|2022-01-19 16:11:40|34170.23|34170.23|34170.23|34170.23|34170.23|34170.23|34170.23|34170.23|0
1642608710000|2022-01-19 16:11:50|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|0
1642608720000|2022-01-19 16:12:00|34186.91|34186.91|34186.91|34186.91|34186.91|34186.91|34186.91|34186.91|0
1642608740000|2022-01-19 16:12:20|34192.47|34192.47|34175.79|34175.79|34192.47|34192.47|34175.79|34175.79|0
1642608750000|2022-01-19 16:12:30|34181.35|34181.35|34168.52|34168.52|34181.35|34181.35|34168.52|34168.52|0
1642608770000|2022-01-19 16:12:50|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|0
1642608790000|2022-01-19 16:13:10|34186.91|34186.91|34192.47|34192.47|34192.47|34192.47|34186.91|34186.91|0
1642608810000|2022-01-19 16:13:30|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|0
1642608840000|2022-01-19 16:14:00|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|0
1642608850000|2022-01-19 16:14:10|34168.52|34168.52|34155.69|34155.69|34168.52|34168.52|34155.69|34155.69|0
1642608870000|2022-01-19 16:14:30|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|0
1642608900000|2022-01-19 16:15:00|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34166.81|34166.81|0
1642608910000|2022-01-19 16:15:10|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|34153.99|34153.99|0
1642608920000|2022-01-19 16:15:20|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|0
1642608940000|2022-01-19 16:15:40|34153.24|34153.24|34153.24|34153.24|34153.24|34153.24|34153.24|34153.24|0
1642608960000|2022-01-19 16:16:00|34166.07|34166.07|34166.07|34166.07|34166.07|34166.07|34166.07|34166.07|0
1642608990000|2022-01-19 16:16:30|34162.96|34162.96|34159.85|34159.85|34162.96|34162.96|34159.85|34159.85|0
1642609000000|2022-01-19 16:16:40|34147.02|34147.02|34148.72|34148.72|34159.85|34159.85|34147.02|34147.02|0
1642609020000|2022-01-19 16:17:00|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|0
1642609040000|2022-01-19 16:17:20|34174.75|34174.75|34174.75|34174.75|34174.75|34174.75|34174.75|34174.75|0
1642609060000|2022-01-19 16:17:40|34161.92|34161.92|34167.48|34167.48|34167.48|34167.48|34161.92|34161.92|0
1642609080000|2022-01-19 16:18:00|34161.92|34161.92|34156.36|34156.36|34161.92|34161.92|34156.36|34156.36|0
1642609090000|2022-01-19 16:18:10|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|0
1642609130000|2022-01-19 16:18:50|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|0
1642609160000|2022-01-19 16:19:20|34161.25|34161.25|34173.04|34173.04|34179.26|34179.26|34161.25|34161.25|0
1642609170000|2022-01-19 16:19:30|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|34169.93|0
1642609180000|2022-01-19 16:19:40|34175.49|34175.49|34175.49|34175.49|34175.49|34175.49|34175.49|34175.49|0
1642609200000|2022-01-19 16:20:00|34172.38|34172.38|34177.94|34177.94|34183.5|34183.5|34172.38|34172.38|0
1642609210000|2022-01-19 16:20:10|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|0
1642609220000|2022-01-19 16:20:20|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|34166.81|0
1642609230000|2022-01-19 16:20:30|34179.64|34179.64|34166.81|34166.81|34179.64|34179.64|34166.81|34166.81|0
1642609240000|2022-01-19 16:20:40|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|0
1642609260000|2022-01-19 16:21:00|34174.08|34174.08|34159.85|34159.85|34174.08|34174.08|34159.85|34159.85|0
1642609270000|2022-01-19 16:21:10|34147.02|34147.02|34147.02|34147.02|34147.02|34147.02|34147.02|34147.02|0
1642609280000|2022-01-19 16:21:20|34159.85|34159.85|34168.52|34168.52|34168.52|34168.52|34159.85|34159.85|0
1642609290000|2022-01-19 16:21:30|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1642609350000|2022-01-19 16:22:30|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|0
1642609360000|2022-01-19 16:22:40|34168.52|34168.52|34168.52|34168.52|34168.52|34168.52|34168.52|34168.52|0
1642609370000|2022-01-19 16:22:50|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|0
1642609380000|2022-01-19 16:23:00|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|34150.13|0
1642609390000|2022-01-19 16:23:10|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1642609420000|2022-01-19 16:23:40|34159.85|34159.85|34159.85|34159.85|34159.85|34159.85|34159.85|34159.85|0
1642609440000|2022-01-19 16:24:00|34154.29|34154.29|34148.72|34148.72|34154.29|34154.29|34148.72|34148.72|0
1642609460000|2022-01-19 16:24:20|34151.84|34151.84|34151.84|34151.84|34151.84|34151.84|34151.84|34151.84|0
1642609470000|2022-01-19 16:24:30|34157.4|34157.4|34146.28|34146.28|34157.4|34157.4|34133.45|34133.45|0
1642609490000|2022-01-19 16:24:50|34151.84|34151.84|34145.61|34145.61|34151.84|34151.84|34145.61|34145.61|0
1642609500000|2022-01-19 16:25:00|34132.78|34132.78|34132.78|34132.78|34132.78|34132.78|34132.78|34132.78|0
1642609550000|2022-01-19 16:25:50|34121.66|34121.66|34118.55|34118.55|34121.66|34121.66|34118.55|34118.55|0
1642609560000|2022-01-19 16:26:00|34131.38|34131.38|34140.05|34140.05|34140.05|34140.05|34131.38|34131.38|0
1642609570000|2022-01-19 16:26:10|34152.88|34152.88|34141.76|34141.76|34158.44|34158.44|34141.76|34141.76|0
1642609580000|2022-01-19 16:26:20|34147.32|34147.32|34130.63|34130.63|34147.32|34147.32|34130.63|34130.63|0
1642609590000|2022-01-19 16:26:30|34125.07|34125.07|34112.24|34112.24|34130.63|34130.63|34099.42|34099.42|0
1642609620000|2022-01-19 16:27:00|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|0
1642609630000|2022-01-19 16:27:10|34114.69|34114.69|34114.69|34114.69|34114.69|34114.69|34109.13|34109.13|0
1642609650000|2022-01-19 16:27:30|34125.82|34125.82|34125.82|34125.82|34125.82|34125.82|34125.82|34125.82|0
1642609660000|2022-01-19 16:27:40|34131.38|34131.38|34128.26|34128.26|34131.38|34131.38|34128.26|34128.26|0
1642609670000|2022-01-19 16:27:50|34122.7|34122.7|34128.26|34128.26|34128.26|34128.26|34122.7|34122.7|0
1642609690000|2022-01-19 16:28:10|34133.83|34133.83|34133.83|34133.83|34133.83|34133.83|34133.83|34133.83|0
1642609700000|2022-01-19 16:28:20|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|0
1642609720000|2022-01-19 16:28:40|34109.87|34109.87|34115.44|34115.44|34122.7|34122.7|34109.87|34109.87|0
1642609730000|2022-01-19 16:28:50|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|0
1642609740000|2022-01-19 16:29:00|34104.31|34104.31|34107.43|34107.43|34107.43|34107.43|34104.31|34104.31|0
1642609750000|2022-01-19 16:29:10|34112.99|34112.99|34107.43|34107.43|34112.99|34112.99|34107.43|34107.43|0
1642609760000|2022-01-19 16:29:20|34112.99|34112.99|34112.99|34112.99|34112.99|34112.99|34112.99|34112.99|0
1642609770000|2022-01-19 16:29:30|34118.55|34118.55|34118.55|34118.55|34118.55|34118.55|34118.55|34118.55|0
1642609780000|2022-01-19 16:29:40|34115.44|34115.44|34115.44|34115.44|34115.44|34115.44|34115.44|34115.44|0
1642609790000|2022-01-19 16:29:50|34121.66|34121.66|34121|34121|34134.49|34134.49|34102.61|34102.61|0
1642666500000|2022-01-20 08:15:00|34769.17|34769.17|34769.17|34769.17|34769.17|34769.17|34769.17|34769.17|0
1642666510000|2022-01-20 08:15:10|34731.82|34731.82|34709.58|34709.58|34731.82|34731.82|34709.58|34709.58|0
1642666520000|2022-01-20 08:15:20|34722.03|34722.03|34722.03|34722.03|34722.03|34722.03|34722.03|34722.03|0
1642666530000|2022-01-20 08:15:30|34716.47|34716.47|34716.47|34716.47|34716.47|34716.47|34716.47|34716.47|0
1642666540000|2022-01-20 08:15:40|34733.15|34733.15|34720.32|34720.32|34733.15|34733.15|34720.32|34720.32|0
1642666550000|2022-01-20 08:15:50|34735.88|34735.88|34735.88|34735.88|34735.88|34735.88|34735.88|34735.88|0
1642666560000|2022-01-20 08:16:00|34730.32|34730.32|34730.32|34730.32|34730.32|34730.32|34730.32|34730.32|0
1642666570000|2022-01-20 08:16:10|34719.2|34719.2|34691.39|34691.39|34719.2|34719.2|34691.39|34691.39|0
1642666600000|2022-01-20 08:16:40|34674.71|34674.71|34651.5|34651.5|34674.71|34674.71|34648.39|34648.39|0
1642666620000|2022-01-20 08:17:00|34668.18|34668.18|34695.99|34695.99|34695.99|34695.99|34668.18|34668.18|0
1642666650000|2022-01-20 08:17:30|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|0
1642666660000|2022-01-20 08:17:40|34684.87|34684.87|34684.87|34684.87|34684.87|34684.87|34684.87|34684.87|0
1642666680000|2022-01-20 08:18:00|34673.75|34673.75|34668.18|34668.18|34673.75|34673.75|34668.18|34668.18|0
1642666690000|2022-01-20 08:18:10|34679.31|34679.31|34679.31|34679.31|34679.31|34679.31|34679.31|34679.31|0
1642666700000|2022-01-20 08:18:20|34684.87|34684.87|34679.31|34679.31|34684.87|34684.87|34679.31|34679.31|0
1642666710000|2022-01-20 08:18:30|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|0
1642666720000|2022-01-20 08:18:40|34662.62|34662.62|34662.62|34662.62|34662.62|34662.62|34662.62|34662.62|0
1642666730000|2022-01-20 08:18:50|34645.94|34645.94|34640.38|34640.38|34645.94|34645.94|34640.38|34640.38|0
1642666790000|2022-01-20 08:19:50|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|0
1642666810000|2022-01-20 08:20:10|34601.45|34601.45|34601.45|34601.45|34601.45|34601.45|34601.45|34601.45|0
1642666820000|2022-01-20 08:20:20|34618.13|34618.13|34618.13|34618.13|34618.13|34618.13|34612.57|34612.57|0
1642666830000|2022-01-20 08:20:30|34595.89|34595.89|34595.89|34595.89|34601.45|34601.45|34590.33|34590.33|0
1642666840000|2022-01-20 08:20:40|34623.69|34623.69|34618.13|34618.13|34623.69|34623.69|34618.13|34618.13|0
1642666850000|2022-01-20 08:20:50|34590.12|34590.12|34577.67|34577.67|34590.12|34590.12|34577.67|34577.67|0
1642666870000|2022-01-20 08:21:10|34566.55|34566.55|34560.99|34560.99|34566.55|34566.55|34560.99|34560.99|0
1642666880000|2022-01-20 08:21:20|34566.55|34566.55|34560.99|34560.99|34572.11|34572.11|34560.99|34560.99|0
1642666890000|2022-01-20 08:21:30|34555.43|34555.43|34555.43|34555.43|34555.43|34555.43|34555.43|34555.43|0
1642666900000|2022-01-20 08:21:40|34527.62|34527.62|34507.52|34507.52|34533.18|34533.18|34507.52|34507.52|0
1642666920000|2022-01-20 08:22:00|34524.21|34524.21|34507.52|34507.52|34524.21|34524.21|34507.52|34507.52|0
1642666950000|2022-01-20 08:22:30|34520.35|34520.35|34520.35|34520.35|34520.35|34520.35|34520.35|34520.35|0
1642666980000|2022-01-20 08:23:00|34525.91|34525.91|34525.91|34525.91|34525.91|34525.91|34525.91|34525.91|0
1642666990000|2022-01-20 08:23:10|34537.04|34537.04|34494.7|34494.7|34537.04|34537.04|34494.7|34494.7|0
1642667000000|2022-01-20 08:23:20|34505.82|34505.82|34494.7|34494.7|34505.82|34505.82|34494.7|34494.7|0
1642667010000|2022-01-20 08:23:30|34472.45|34472.45|34472.45|34472.45|34472.45|34472.45|34472.45|34472.45|0
1642667040000|2022-01-20 08:24:00|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|0
1642667050000|2022-01-20 08:24:10|34489.13|34489.13|34494.7|34494.7|34494.7|34494.7|34489.13|34489.13|0
1642667060000|2022-01-20 08:24:20|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|34483.57|0
1642667070000|2022-01-20 08:24:30|34470.74|34470.74|34450.65|34450.65|34470.74|34470.74|34445.09|34445.09|0
1642667080000|2022-01-20 08:24:40|34472.89|34472.89|34472.89|34472.89|34472.89|34472.89|34472.89|34472.89|0
1642667090000|2022-01-20 08:24:50|34467.33|34467.33|34467.33|34467.33|34467.33|34467.33|34467.33|34467.33|0
1642667100000|2022-01-20 08:25:00|34472.89|34472.89|34478.46|34478.46|34478.46|34478.46|34472.89|34472.89|0
1642667160000|2022-01-20 08:26:00|34491.28|34491.28|34480.16|34480.16|34491.28|34491.28|34480.16|34480.16|0
1642667230000|2022-01-20 08:27:10|34485.72|34485.72|34485.72|34485.72|34485.72|34485.72|34485.72|34485.72|0
1642667250000|2022-01-20 08:27:30|34480.16|34480.16|34463.48|34463.48|34480.16|34480.16|34463.48|34463.48|0
1642667260000|2022-01-20 08:27:40|34469.04|34469.04|34474.6|34474.6|34474.6|34474.6|34469.04|34469.04|0
1642667280000|2022-01-20 08:28:00|34469.04|34469.04|34424.99|34424.99|34469.04|34469.04|34424.99|34424.99|0
1642667300000|2022-01-20 08:28:20|34413.87|34413.87|34408.31|34408.31|34413.87|34413.87|34408.31|34408.31|0
1642667320000|2022-01-20 08:28:40|34430.55|34430.55|34430.55|34430.55|34430.55|34430.55|34430.55|34430.55|0
1642667330000|2022-01-20 08:28:50|34424.99|34424.99|34418.77|34418.77|34424.99|34424.99|34418.77|34418.77|0
1642667340000|2022-01-20 08:29:00|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|0
1642667400000|2022-01-20 08:30:00|34455.55|34455.55|34455.55|34455.55|34455.55|34455.55|34455.55|34455.55|0
1642667410000|2022-01-20 08:30:10|34438.86|34438.86|34438.86|34438.86|34438.86|34438.86|34438.86|34438.86|0
1642667470000|2022-01-20 08:31:10|34413.21|34413.21|34413.21|34413.21|34413.21|34413.21|34413.21|34413.21|0
1642667490000|2022-01-20 08:31:30|34418.77|34418.77|34470.52|34470.52|34479.5|34479.5|34418.77|34418.77|0
1642667500000|2022-01-20 08:31:40|34464.96|34464.96|34492.33|34492.33|34492.33|34492.33|34453.84|34453.84|0
1642667520000|2022-01-20 08:32:00|34481.2|34481.2|34481.2|34481.2|34481.2|34481.2|34481.2|34481.2|0
1642667530000|2022-01-20 08:32:10|34492.33|34492.33|34497.89|34497.89|34497.89|34497.89|34492.33|34492.33|0
1642667540000|2022-01-20 08:32:20|34503.45|34503.45|34503.45|34503.45|34503.45|34503.45|34503.45|34503.45|0
1642667550000|2022-01-20 08:32:30|34529.11|34529.11|34540.23|34540.23|34540.23|34540.23|34529.11|34529.11|0
1642667560000|2022-01-20 08:32:40|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|0
1642667580000|2022-01-20 08:33:00|34568.03|34568.03|34590.28|34590.28|34595.84|34595.84|34568.03|34568.03|0
1642667590000|2022-01-20 08:33:10|34584.72|34584.72|34551.35|34551.35|34584.72|34584.72|34551.35|34551.35|0
1642667600000|2022-01-20 08:33:20|34534.67|34534.67|34545.79|34545.79|34551.35|34551.35|34534.67|34534.67|0
1642667630000|2022-01-20 08:33:50|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|0
1642667650000|2022-01-20 08:34:10|34562.47|34562.47|34540.23|34540.23|34573.6|34573.6|34540.23|34540.23|0
1642667660000|2022-01-20 08:34:20|34534.67|34534.67|34523.54|34523.54|34534.67|34534.67|34523.54|34523.54|0
1642667700000|2022-01-20 08:35:00|34549.2|34549.2|34536.37|34536.37|34562.03|34562.03|34536.37|34536.37|0
1642667710000|2022-01-20 08:35:10|34530.81|34530.81|34525.25|34525.25|34536.37|34536.37|34525.25|34525.25|0
1642667720000|2022-01-20 08:35:20|34508.57|34508.57|34503.01|34503.01|34508.57|34508.57|34503.01|34503.01|0
1642667730000|2022-01-20 08:35:30|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|0
1642667740000|2022-01-20 08:35:40|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|0
1642667760000|2022-01-20 08:36:00|34486.32|34486.32|34469.64|34469.64|34486.32|34486.32|34469.64|34469.64|0
1642667790000|2022-01-20 08:36:30|34458.51|34458.51|34480.76|34480.76|34480.76|34480.76|34458.51|34458.51|0
1642667800000|2022-01-20 08:36:40|34493.59|34493.59|34493.59|34493.59|34493.59|34493.59|34493.59|34493.59|0
1642667810000|2022-01-20 08:36:50|34509.15|34509.15|34531.4|34531.4|34531.4|34531.4|34509.15|34509.15|0
1642667820000|2022-01-20 08:37:00|34528.28|34528.28|34533.84|34533.84|34533.84|34533.84|34528.28|34528.28|0
1642667830000|2022-01-20 08:37:10|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|0
1642667850000|2022-01-20 08:37:30|34522.72|34522.72|34522.72|34522.72|34522.72|34522.72|34522.72|34522.72|0
1642667860000|2022-01-20 08:37:40|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|0
1642667870000|2022-01-20 08:37:50|34500.48|34500.48|34511.6|34511.6|34511.6|34511.6|34500.48|34500.48|0
1642667890000|2022-01-20 08:38:10|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|0
1642667900000|2022-01-20 08:38:20|34500.48|34500.48|34489.35|34489.35|34500.48|34500.48|34489.35|34489.35|0
1642667920000|2022-01-20 08:38:40|34494.92|34494.92|34494.92|34494.92|34494.92|34494.92|34494.92|34494.92|0
1642667930000|2022-01-20 08:38:50|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|0
1642667950000|2022-01-20 08:39:10|34483.79|34483.79|34472.67|34472.67|34483.79|34483.79|34472.67|34472.67|0
1642667990000|2022-01-20 08:39:50|34461.55|34461.55|34489.35|34489.35|34489.35|34489.35|34461.55|34461.55|0
1642668010000|2022-01-20 08:40:10|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|34500.48|0
1642668030000|2022-01-20 08:40:30|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|34511.6|0
1642668040000|2022-01-20 08:40:40|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|34517.16|0
1642668050000|2022-01-20 08:40:50|34526.5|34526.5|34561.57|34561.57|34561.57|34561.57|34526.5|34526.5|0
1642668060000|2022-01-20 08:41:00|34550.45|34550.45|34550.45|34550.45|34556.01|34556.01|34550.45|34550.45|0
1642668080000|2022-01-20 08:41:20|34561.57|34561.57|34561.57|34561.57|34561.57|34561.57|34561.57|34561.57|0
1642668110000|2022-01-20 08:41:50|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|0
1642668140000|2022-01-20 08:42:20|34598.35|34598.35|34598.35|34598.35|34598.35|34598.35|34598.35|34598.35|0
1642668160000|2022-01-20 08:42:40|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|0
1642668170000|2022-01-20 08:42:50|34576.11|34576.11|34603.45|34603.45|34603.45|34603.45|34576.11|34576.11|0
1642668180000|2022-01-20 08:43:00|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|0
1642668190000|2022-01-20 08:43:10|34559.41|34559.41|34559.41|34559.41|34559.41|34559.41|34559.41|34559.41|0
1642668210000|2022-01-20 08:43:30|34568.75|34568.75|34568.75|34568.75|34568.75|34568.75|34568.75|34568.75|0
1642668220000|2022-01-20 08:43:40|34540.94|34540.94|34540.94|34540.94|34540.94|34540.94|34540.94|34540.94|0
1642668240000|2022-01-20 08:44:00|34529.82|34529.82|34518.03|34518.03|34529.82|34529.82|34518.03|34518.03|0
1642668250000|2022-01-20 08:44:10|34523.59|34523.59|34523.59|34523.59|34523.59|34523.59|34523.59|34523.59|0
1642668300000|2022-01-20 08:45:00|34512.47|34512.47|34512.47|34512.47|34512.47|34512.47|34512.47|34512.47|0
1642668330000|2022-01-20 08:45:30|34501.35|34501.35|34501.35|34501.35|34501.35|34501.35|34501.35|34501.35|0
1642668350000|2022-01-20 08:45:50|34479.1|34479.1|34490.22|34490.22|34490.22|34490.22|34479.1|34479.1|0
1642668380000|2022-01-20 08:46:20|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|0
1642668390000|2022-01-20 08:46:30|34479.1|34479.1|34484.66|34484.66|34490.22|34490.22|34479.1|34479.1|0
1642668400000|2022-01-20 08:46:40|34467.98|34467.98|34467.98|34467.98|34467.98|34467.98|34467.98|34467.98|0
1642668450000|2022-01-20 08:47:30|34471.09|34471.09|34471.09|34471.09|34471.09|34471.09|34471.09|34471.09|0
1642668520000|2022-01-20 08:48:40|34476.65|34476.65|34465.53|34465.53|34476.65|34476.65|34465.53|34465.53|0
1642668530000|2022-01-20 08:48:50|34454.41|34454.41|34448.85|34448.85|34454.41|34454.41|34448.85|34448.85|0
1642668550000|2022-01-20 08:49:10|34461.67|34461.67|34461.67|34461.67|34461.67|34461.67|34461.67|34461.67|0
1642668560000|2022-01-20 08:49:20|34467.9|34467.9|34467.9|34467.9|34473.46|34473.46|34467.9|34467.9|0
1642668570000|2022-01-20 08:49:30|34493.56|34493.56|34493.56|34493.56|34493.56|34493.56|34493.56|34493.56|0
1642668580000|2022-01-20 08:49:40|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|0
1642668590000|2022-01-20 08:49:50|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|0
1642668630000|2022-01-20 08:50:30|34468.86|34468.86|34479.99|34479.99|34479.99|34479.99|34468.86|34468.86|0
1642668640000|2022-01-20 08:50:40|34485.55|34485.55|34479.99|34479.99|34485.55|34485.55|34479.99|34479.99|0
1642668660000|2022-01-20 08:51:00|34463.3|34463.3|34463.3|34463.3|34463.3|34463.3|34463.3|34463.3|0
1642668670000|2022-01-20 08:51:10|34468.86|34468.86|34474.42|34474.42|34474.42|34474.42|34468.86|34468.86|0
1642668690000|2022-01-20 08:51:30|34468.86|34468.86|34463.3|34463.3|34468.86|34468.86|34463.3|34463.3|0
1642668700000|2022-01-20 08:51:40|34457.74|34457.74|34463.3|34463.3|34463.3|34463.3|34457.74|34457.74|0
1642668710000|2022-01-20 08:51:50|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|0
1642668720000|2022-01-20 08:52:00|34463.3|34463.3|34474.05|34474.05|34474.05|34474.05|34450.47|34450.47|0
1642668730000|2022-01-20 08:52:10|34479.61|34479.61|34490.73|34490.73|34490.73|34490.73|34479.61|34479.61|0
1642668740000|2022-01-20 08:52:20|34485.17|34485.17|34490.73|34490.73|34490.73|34490.73|34485.17|34485.17|0
1642668760000|2022-01-20 08:52:40|34485.17|34485.17|34485.17|34485.17|34485.17|34485.17|34485.17|34485.17|0
1642668790000|2022-01-20 08:53:10|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|0
1642668820000|2022-01-20 08:53:40|34474.05|34474.05|34474.05|34474.05|34474.05|34474.05|34474.05|34474.05|0
1642668840000|2022-01-20 08:54:00|34479.61|34479.61|34479.61|34479.61|34479.61|34479.61|34479.61|34479.61|0
1642668890000|2022-01-20 08:54:50|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|0
1642668940000|2022-01-20 08:55:40|34496.29|34496.29|34485.17|34485.17|34496.29|34496.29|34485.17|34485.17|0
1642668950000|2022-01-20 08:55:50|34496.29|34496.29|34491.39|34491.39|34502.52|34502.52|34491.39|34491.39|0
1642668960000|2022-01-20 08:56:00|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|0
1642668980000|2022-01-20 08:56:20|34458.03|34458.03|34458.03|34458.03|34458.03|34458.03|34458.03|34458.03|0
1642669020000|2022-01-20 08:57:00|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|34485.83|0
1642669050000|2022-01-20 08:57:30|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|0
1642669080000|2022-01-20 08:58:00|34508.08|34508.08|34502.52|34502.52|34508.08|34508.08|34496.95|34496.95|0
1642669090000|2022-01-20 08:58:10|34528.17|34528.17|34528.17|34528.17|34528.17|34528.17|34528.17|34528.17|0
1642669140000|2022-01-20 08:59:00|34534.4|34534.4|34537.51|34537.51|34537.51|34537.51|34534.4|34534.4|0
1642669150000|2022-01-20 08:59:10|34548.63|34548.63|34548.63|34548.63|34548.63|34548.63|34548.63|34548.63|0
1642669180000|2022-01-20 08:59:40|34570.88|34570.88|34555.52|34555.52|34583.33|34583.33|34555.52|34555.52|0
1642669220000|2022-01-20 09:00:20|34568.35|34568.35|34568.35|34568.35|34568.35|34568.35|34568.35|34568.35|0
1642669230000|2022-01-20 09:00:30|34555.52|34555.52|34555.52|34555.52|34555.52|34555.52|34555.52|34555.52|0
1642669280000|2022-01-20 09:01:20|34581.18|34581.18|34581.18|34581.18|34581.18|34581.18|34581.18|34581.18|0
1642669300000|2022-01-20 09:01:40|34584.29|34584.29|34584.29|34584.29|34584.29|34584.29|34584.29|34584.29|0
1642669320000|2022-01-20 09:02:00|34578.07|34578.07|34578.07|34578.07|34578.07|34578.07|34578.07|34578.07|0
1642669350000|2022-01-20 09:02:30|34555.82|34555.82|34555.82|34555.82|34555.82|34555.82|34555.82|34555.82|0
1642669360000|2022-01-20 09:02:40|34561.38|34561.38|34561.38|34561.38|34561.38|34561.38|34561.38|34561.38|0
1642669410000|2022-01-20 09:03:30|34548.55|34548.55|34548.55|34548.55|34548.55|34548.55|34548.55|34548.55|0
1642669430000|2022-01-20 09:03:50|34545.44|34545.44|34545.44|34545.44|34545.44|34545.44|34545.44|34545.44|0
1642669440000|2022-01-20 09:04:00|34556.56|34556.56|34534.32|34534.32|34556.56|34556.56|34534.32|34534.32|0
1642669450000|2022-01-20 09:04:10|34528.76|34528.76|34523.2|34523.2|34528.76|34528.76|34512.07|34512.07|0
1642669460000|2022-01-20 09:04:20|34539.88|34539.88|34539.88|34539.88|34539.88|34539.88|34539.88|34539.88|0
1642669500000|2022-01-20 09:05:00|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|0
1642669510000|2022-01-20 09:05:10|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|0
1642669520000|2022-01-20 09:05:20|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|0
1642669550000|2022-01-20 09:05:50|34508.66|34508.66|34519.78|34519.78|34519.78|34519.78|34508.66|34508.66|0
1642669580000|2022-01-20 09:06:20|34508.66|34508.66|34508.66|34508.66|34508.66|34508.66|34508.66|34508.66|0
1642669590000|2022-01-20 09:06:30|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|0
1642669640000|2022-01-20 09:07:20|34528.76|34528.76|34539.88|34539.88|34539.88|34539.88|34528.76|34528.76|0
1642669650000|2022-01-20 09:07:30|34545.44|34545.44|34539.88|34539.88|34545.44|34545.44|34539.88|34539.88|0
1642669760000|2022-01-20 09:09:20|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|34534.32|0
1642669770000|2022-01-20 09:09:30|34531.21|34531.21|34531.21|34531.21|34531.21|34531.21|34531.21|34531.21|0
1642669820000|2022-01-20 09:10:20|34525.64|34525.64|34514.52|34514.52|34525.64|34525.64|34514.52|34514.52|0
1642669840000|2022-01-20 09:10:40|34492.28|34492.28|34481.15|34481.15|34492.28|34492.28|34481.15|34481.15|0
1642669870000|2022-01-20 09:11:10|34486.72|34486.72|34497.84|34497.84|34497.84|34497.84|34486.72|34486.72|0
1642669900000|2022-01-20 09:11:40|34500.95|34500.95|34528.76|34528.76|34528.76|34528.76|34500.95|34500.95|0
1642669910000|2022-01-20 09:11:50|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|34503.1|0
1642669940000|2022-01-20 09:12:20|34519.78|34519.78|34536.47|34536.47|34536.47|34536.47|34519.78|34519.78|0
1642669960000|2022-01-20 09:12:40|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|0
1642669970000|2022-01-20 09:12:50|34510.81|34510.81|34510.81|34510.81|34510.81|34510.81|34510.81|34510.81|0
1642669990000|2022-01-20 09:13:10|34513.92|34513.92|34513.92|34513.92|34513.92|34513.92|34513.92|34513.92|0
1642670020000|2022-01-20 09:13:40|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|0
1642670030000|2022-01-20 09:13:50|34525.05|34525.05|34486.12|34486.12|34525.05|34525.05|34486.12|34486.12|0
1642670040000|2022-01-20 09:14:00|34480.56|34480.56|34491.68|34491.68|34491.68|34491.68|34480.56|34480.56|0
1642670080000|2022-01-20 09:14:40|34502.8|34502.8|34502.8|34502.8|34502.8|34502.8|34502.8|34502.8|0
1642670200000|2022-01-20 09:16:40|34508.36|34508.36|34491.01|34491.01|34508.36|34508.36|34491.01|34491.01|0
1642670210000|2022-01-20 09:16:50|34485.45|34485.45|34485.45|34485.45|34485.45|34485.45|34485.45|34485.45|0
1642670220000|2022-01-20 09:17:00|34482.34|34482.34|34470.55|34470.55|34482.34|34482.34|34470.55|34470.55|0
1642670230000|2022-01-20 09:17:10|34453.87|34453.87|34453.87|34453.87|34453.87|34453.87|34453.87|34453.87|0
1642670260000|2022-01-20 09:17:40|34479.53|34479.53|34479.53|34479.53|34479.53|34479.53|34479.53|34479.53|0
1642670330000|2022-01-20 09:18:50|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|0
1642670340000|2022-01-20 09:19:00|34457.28|34457.28|34457.28|34457.28|34457.28|34457.28|34457.28|34457.28|0
1642670360000|2022-01-20 09:19:20|34466.62|34466.62|34463.51|34463.51|34466.62|34466.62|34463.51|34463.51|0
1642670370000|2022-01-20 09:19:30|34460.39|34460.39|34460.39|34460.39|34460.39|34460.39|34460.39|34460.39|0
1642670380000|2022-01-20 09:19:40|34449.27|34449.27|34431.92|34431.92|34449.27|34449.27|34431.92|34431.92|0
1642670400000|2022-01-20 09:20:00|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|0
1642670440000|2022-01-20 09:20:40|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|0
1642670450000|2022-01-20 09:20:50|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|0
1642670470000|2022-01-20 09:21:10|34393|34393|34393|34393|34393|34393|34393|34393|0
1642670500000|2022-01-20 09:21:40|34399.22|34399.22|34399.22|34399.22|34399.22|34399.22|34399.22|34399.22|0
1642670540000|2022-01-20 09:22:20|34388.1|34388.1|34388.1|34388.1|34388.1|34388.1|34388.1|34388.1|0
1642670550000|2022-01-20 09:22:30|34375.27|34375.27|34362.44|34362.44|34375.27|34375.27|34362.44|34362.44|0
1642670580000|2022-01-20 09:23:00|34384.69|34384.69|34390.25|34390.25|34390.25|34390.25|34384.69|34384.69|0
1642670590000|2022-01-20 09:23:10|34395.81|34395.81|34395.81|34395.81|34395.81|34395.81|34395.81|34395.81|0
1642670640000|2022-01-20 09:24:00|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|0
1642670670000|2022-01-20 09:24:30|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|0
1642670680000|2022-01-20 09:24:40|34360.74|34360.74|34360.74|34360.74|34360.74|34360.74|34360.74|34360.74|0
1642670690000|2022-01-20 09:24:50|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|34371.86|0
1642670740000|2022-01-20 09:25:40|34374.97|34374.97|34374.97|34374.97|34374.97|34374.97|34374.97|34374.97|0
1642670760000|2022-01-20 09:26:00|34369.41|34369.41|34369.41|34369.41|34369.41|34369.41|34369.41|34369.41|0
1642670770000|2022-01-20 09:26:10|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|0
1642670790000|2022-01-20 09:26:30|34347.16|34347.16|34347.16|34347.16|34358.29|34358.29|34347.16|34347.16|0
1642670800000|2022-01-20 09:26:40|34352.73|34352.73|34352.73|34352.73|34352.73|34352.73|34352.73|34352.73|0
1642670820000|2022-01-20 09:27:00|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|34363.85|0
1642670830000|2022-01-20 09:27:10|34389.5|34389.5|34389.5|34389.5|34389.5|34389.5|34389.5|34389.5|0
1642670880000|2022-01-20 09:28:00|34383.94|34383.94|34383.94|34383.94|34383.94|34383.94|34383.94|34383.94|0
1642670910000|2022-01-20 09:28:30|34395.07|34395.07|34417.31|34417.31|34417.31|34417.31|34395.07|34395.07|0
1642670930000|2022-01-20 09:28:50|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|0
1642670960000|2022-01-20 09:29:20|34433.99|34433.99|34433.99|34433.99|34433.99|34433.99|34433.99|34433.99|0
1642671060000|2022-01-20 09:31:00|34422.87|34422.87|34422.87|34422.87|34422.87|34422.87|34422.87|34422.87|0
1642671070000|2022-01-20 09:31:10|34411.75|34411.75|34411.75|34411.75|34411.75|34411.75|34411.75|34411.75|0
1642671130000|2022-01-20 09:32:10|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|34406.19|0
1642671140000|2022-01-20 09:32:20|34411.75|34411.75|34417.31|34417.31|34417.31|34417.31|34411.75|34411.75|0
1642671160000|2022-01-20 09:32:40|34423.54|34423.54|34423.54|34423.54|34423.54|34423.54|34423.54|34423.54|0
1642671180000|2022-01-20 09:33:00|34445.78|34445.78|34429.1|34429.1|34445.78|34445.78|34429.1|34429.1|0
1642671240000|2022-01-20 09:34:00|34434.66|34434.66|34440.22|34440.22|34440.22|34440.22|34434.66|34434.66|0
1642671300000|2022-01-20 09:35:00|34451.34|34451.34|34451.34|34451.34|34451.34|34451.34|34451.34|34451.34|0
1642671320000|2022-01-20 09:35:20|34438.51|34438.51|34438.51|34438.51|34438.51|34438.51|34438.51|34438.51|0
1642671330000|2022-01-20 09:35:30|34410.71|34410.71|34410.71|34410.71|34410.71|34410.71|34410.71|34410.71|0
1642671360000|2022-01-20 09:36:00|34416.27|34416.27|34416.27|34416.27|34416.27|34416.27|34416.27|34416.27|0
1642671420000|2022-01-20 09:37:00|34405.15|34405.15|34430.8|34430.8|34430.8|34430.8|34405.15|34405.15|0
1642671430000|2022-01-20 09:37:10|34441.93|34441.93|34454.75|34454.75|34454.75|34454.75|34441.93|34441.93|0
1642671450000|2022-01-20 09:37:30|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|0
1642671460000|2022-01-20 09:37:40|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|0
1642671480000|2022-01-20 09:38:00|34455.42|34455.42|34444.3|34444.3|34455.42|34455.42|34444.3|34444.3|0
1642671490000|2022-01-20 09:38:10|34460.98|34460.98|34455.42|34455.42|34460.98|34460.98|34455.42|34455.42|0
1642671700000|2022-01-20 09:41:40|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|34444.3|0
1642671710000|2022-01-20 09:41:50|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|34441.18|0
1642671720000|2022-01-20 09:42:00|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|34438.07|0
1642671780000|2022-01-20 09:43:00|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|0
1642671850000|2022-01-20 09:44:10|34432.51|34432.51|34443.63|34443.63|34443.63|34443.63|34432.51|34432.51|0
1642671880000|2022-01-20 09:44:40|34421.39|34421.39|34421.39|34421.39|34421.39|34421.39|34421.39|34421.39|0
1642671980000|2022-01-20 09:46:20|34432.51|34432.51|34432.51|34432.51|34432.51|34432.51|34432.51|34432.51|0
1642672060000|2022-01-20 09:47:40|34460.32|34460.32|34460.32|34460.32|34460.32|34460.32|34460.32|34460.32|0
1642672070000|2022-01-20 09:47:50|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|0
1642672090000|2022-01-20 09:48:10|34477|34477|34477|34477|34477|34477|34477|34477|0
1642672100000|2022-01-20 09:48:20|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|34471.44|0
1642672160000|2022-01-20 09:49:20|34465.88|34465.88|34465.88|34465.88|34465.88|34465.88|34465.88|34465.88|0
1642672180000|2022-01-20 09:49:40|34449.19|34449.19|34449.19|34449.19|34449.19|34449.19|34449.19|34449.19|0
1642672220000|2022-01-20 09:50:20|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|0
1642672290000|2022-01-20 09:51:30|34453.05|34453.05|34447.49|34447.49|34453.05|34453.05|34447.49|34447.49|0
1642672390000|2022-01-20 09:53:10|34464.17|34464.17|34458.61|34458.61|34464.17|34464.17|34458.61|34458.61|0
1642672510000|2022-01-20 09:55:10|34469.73|34469.73|34477|34477|34477|34477|34464.17|34464.17|0
1642672520000|2022-01-20 09:55:20|34483.22|34483.22|34483.22|34483.22|34483.22|34483.22|34483.22|34483.22|0
1642672530000|2022-01-20 09:55:30|34477.66|34477.66|34477.66|34477.66|34477.66|34477.66|34477.66|34477.66|0
1642672630000|2022-01-20 09:57:10|34464.83|34464.83|34464.83|34464.83|34464.83|34464.83|34464.83|34464.83|0
1642672670000|2022-01-20 09:57:50|34470.4|34470.4|34475.96|34475.96|34475.96|34475.96|34470.4|34470.4|0
1642672700000|2022-01-20 09:58:20|34470.4|34470.4|34470.4|34470.4|34470.4|34470.4|34470.4|34470.4|0
1642672790000|2022-01-20 09:59:50|34475.96|34475.96|34475.96|34475.96|34488.79|34488.79|34475.96|34475.96|0
1642672800000|2022-01-20 10:00:00|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|0
1642672840000|2022-01-20 10:00:40|34479.07|34479.07|34479.07|34479.07|34479.07|34479.07|34479.07|34479.07|0
1642672900000|2022-01-20 10:01:40|34467.95|34467.95|34467.95|34467.95|34467.95|34467.95|34467.95|34467.95|0
1642672930000|2022-01-20 10:02:10|34442.29|34442.29|34426.73|34426.73|34442.29|34442.29|34426.73|34426.73|0
1642672960000|2022-01-20 10:02:40|34415.61|34415.61|34415.61|34415.61|34415.61|34415.61|34415.61|34415.61|0
1642673010000|2022-01-20 10:03:30|34421.17|34421.17|34421.17|34421.17|34421.17|34421.17|34421.17|34421.17|0
1642673060000|2022-01-20 10:04:20|34424.28|34424.28|34418.05|34418.05|34424.28|34424.28|34418.05|34418.05|0
1642673100000|2022-01-20 10:05:00|34430.88|34430.88|34430.88|34430.88|34430.88|34430.88|34430.88|34430.88|0
1642673190000|2022-01-20 10:06:30|34436.44|34436.44|34436.44|34436.44|34436.44|34436.44|34436.44|34436.44|0
1642673210000|2022-01-20 10:06:50|34449.27|34449.27|34449.27|34449.27|34449.27|34449.27|34449.27|34449.27|0
1642673240000|2022-01-20 10:07:20|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|0
1642673250000|2022-01-20 10:07:30|34465.21|34465.21|34465.21|34465.21|34465.21|34465.21|34465.21|34465.21|0
1642673330000|2022-01-20 10:08:50|34442.97|34442.97|34448.53|34448.53|34448.53|34448.53|34442.97|34442.97|0
1642673350000|2022-01-20 10:09:10|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|0
1642673400000|2022-01-20 10:10:00|34426.28|34426.28|34426.28|34426.28|34426.28|34426.28|34426.28|34426.28|0
1642673420000|2022-01-20 10:10:20|34429.4|34429.4|34423.17|34423.17|34429.4|34429.4|34423.17|34423.17|0
1642673520000|2022-01-20 10:12:00|34439.86|34439.86|34428.73|34428.73|34439.86|34439.86|34428.73|34428.73|0
1642673530000|2022-01-20 10:12:10|34438.07|34438.07|34428.35|34428.35|34438.07|34438.07|34425.24|34425.24|0
1642673590000|2022-01-20 10:13:10|34415.53|34415.53|34415.53|34415.53|34415.53|34415.53|34415.53|34415.53|0
1642673700000|2022-01-20 10:15:00|34404.4|34404.4|34404.4|34404.4|34404.4|34404.4|34404.4|34404.4|0
1642673730000|2022-01-20 10:15:30|34382.16|34382.16|34382.16|34382.16|34382.16|34382.16|34382.16|34382.16|0
1642673760000|2022-01-20 10:16:00|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|0
1642673860000|2022-01-20 10:17:40|34396.39|34396.39|34396.39|34396.39|34396.39|34396.39|34396.39|34396.39|0
1642673870000|2022-01-20 10:17:50|34390.83|34390.83|34390.83|34390.83|34390.83|34390.83|34390.83|34390.83|0
1642673880000|2022-01-20 10:18:00|34401.95|34401.95|34401.95|34401.95|34401.95|34401.95|34401.95|34401.95|0
1642673910000|2022-01-20 10:18:30|34398.84|34398.84|34398.84|34398.84|34398.84|34398.84|34398.84|34398.84|0
1642673950000|2022-01-20 10:19:10|34411.67|34411.67|34411.67|34411.67|34411.67|34411.67|34411.67|34411.67|0
1642673980000|2022-01-20 10:19:40|34417.23|34417.23|34417.23|34417.23|34417.23|34417.23|34417.23|34417.23|0
1642674020000|2022-01-20 10:20:20|34430.06|34430.06|34430.06|34430.06|34430.06|34430.06|34430.06|34430.06|0
1642674070000|2022-01-20 10:21:10|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|0
1642674190000|2022-01-20 10:23:10|34413.38|34413.38|34413.38|34413.38|34413.38|34413.38|34413.38|34413.38|0
1642674200000|2022-01-20 10:23:20|34418.94|34418.94|34418.94|34418.94|34418.94|34418.94|34418.94|34418.94|0
1642674210000|2022-01-20 10:23:30|34424.5|34424.5|34413.38|34413.38|34424.5|34424.5|34413.38|34413.38|0
1642674230000|2022-01-20 10:23:50|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|0
1642674240000|2022-01-20 10:24:00|34430.06|34430.06|34441.18|34441.18|34441.18|34441.18|34424.5|34424.5|0
1642674250000|2022-01-20 10:24:10|34446.74|34446.74|34446.74|34446.74|34446.74|34446.74|34446.74|34446.74|0
1642674260000|2022-01-20 10:24:20|34452.31|34452.31|34474.55|34474.55|34474.55|34474.55|34446.74|34446.74|0
1642674270000|2022-01-20 10:24:30|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1642674280000|2022-01-20 10:24:40|34480.11|34480.11|34485.67|34485.67|34485.67|34485.67|34480.11|34480.11|0
1642674290000|2022-01-20 10:24:50|34480.11|34480.11|34480.11|34480.11|34480.11|34480.11|34480.11|34480.11|0
1642674410000|2022-01-20 10:26:50|34468.99|34468.99|34468.99|34468.99|34468.99|34468.99|34468.99|34468.99|0
1642674420000|2022-01-20 10:27:00|34457.87|34457.87|34457.87|34457.87|34457.87|34457.87|34457.87|34457.87|0
1642674440000|2022-01-20 10:27:20|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|0
1642674450000|2022-01-20 10:27:30|34441.93|34441.93|34441.93|34441.93|34441.93|34441.93|34441.93|34441.93|0
1642674470000|2022-01-20 10:27:50|34436.36|34436.36|34425.24|34425.24|34436.36|34436.36|34425.24|34425.24|0
1642674490000|2022-01-20 10:28:10|34412.41|34412.41|34412.41|34412.41|34412.41|34412.41|34412.41|34412.41|0
1642674520000|2022-01-20 10:28:40|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|0
1642674590000|2022-01-20 10:29:50|34401.29|34401.29|34401.29|34401.29|34401.29|34401.29|34401.29|34401.29|0
1642674690000|2022-01-20 10:31:30|34395.73|34395.73|34373.48|34373.48|34395.73|34395.73|34373.48|34373.48|0
1642674700000|2022-01-20 10:31:40|34370.37|34370.37|34370.37|34370.37|34370.37|34370.37|34370.37|34370.37|0
1642674780000|2022-01-20 10:33:00|34364.81|34364.81|34364.81|34364.81|34364.81|34364.81|34364.81|34364.81|0
1642674800000|2022-01-20 10:33:20|34342.57|34342.57|34337|34337|34342.57|34342.57|34337|34337|0
1642674820000|2022-01-20 10:33:40|34325.88|34325.88|34314.76|34314.76|34325.88|34325.88|34314.76|34314.76|0
1642674840000|2022-01-20 10:34:00|34325.88|34325.88|34320.32|34320.32|34325.88|34325.88|34320.32|34320.32|0
1642674950000|2022-01-20 10:35:50|34307.49|34307.49|34307.49|34307.49|34307.49|34307.49|34307.49|34307.49|0
1642674960000|2022-01-20 10:36:00|34313.05|34313.05|34313.05|34313.05|34313.05|34313.05|34313.05|34313.05|0
1642675010000|2022-01-20 10:36:50|34300.23|34300.23|34300.23|34300.23|34300.23|34300.23|34300.23|34300.23|0
1642675020000|2022-01-20 10:37:00|34297.11|34297.11|34285.99|34285.99|34297.11|34297.11|34285.99|34285.99|0
1642675180000|2022-01-20 10:39:40|34269.31|34269.31|34269.31|34269.31|34269.31|34269.31|34269.31|34269.31|0
1642675200000|2022-01-20 10:40:00|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|0
1642675250000|2022-01-20 10:40:50|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|0
1642675260000|2022-01-20 10:41:00|34268.64|34268.64|34274.2|34274.2|34279.77|34279.77|34268.64|34268.64|0
1642675410000|2022-01-20 10:43:30|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|34263.08|0
1642675420000|2022-01-20 10:43:40|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|34257.52|0
1642675430000|2022-01-20 10:43:50|34254.41|34254.41|34248.18|34248.18|34254.41|34254.41|34248.18|34248.18|0
1642675450000|2022-01-20 10:44:10|34259.31|34259.31|34264.87|34264.87|34264.87|34264.87|34259.31|34259.31|0
1642675460000|2022-01-20 10:44:20|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|0
1642675470000|2022-01-20 10:44:30|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|0
1642675520000|2022-01-20 10:45:20|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|34258.64|0
1642675540000|2022-01-20 10:45:40|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|34264.2|0
1642675550000|2022-01-20 10:45:50|34269.76|34269.76|34275.33|34275.33|34275.33|34275.33|34269.76|34269.76|0
1642675570000|2022-01-20 10:46:10|34286.45|34286.45|34303.13|34303.13|34303.13|34303.13|34286.45|34286.45|0
1642675620000|2022-01-20 10:47:00|34297.57|34297.57|34297.57|34297.57|34297.57|34297.57|34297.57|34297.57|0
1642675630000|2022-01-20 10:47:10|34285.12|34285.12|34285.12|34285.12|34285.12|34285.12|34285.12|34285.12|0
1642675690000|2022-01-20 10:48:10|34278.9|34278.9|34278.9|34278.9|34278.9|34278.9|34278.9|34278.9|0
1642675720000|2022-01-20 10:48:40|34262.21|34262.21|34262.21|34262.21|34262.21|34262.21|34262.21|34262.21|0
1642675800000|2022-01-20 10:50:00|34249.38|34249.38|34249.38|34249.38|34249.38|34249.38|34249.38|34249.38|0
1642675820000|2022-01-20 10:50:20|34271.63|34271.63|34271.63|34271.63|34271.63|34271.63|34271.63|34271.63|0
1642675840000|2022-01-20 10:50:40|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|0
1642675850000|2022-01-20 10:50:50|34288.98|34288.98|34288.98|34288.98|34288.98|34288.98|34288.98|34288.98|0
1642675860000|2022-01-20 10:51:00|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|34277.85|0
1642675910000|2022-01-20 10:51:50|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|0
1642675940000|2022-01-20 10:52:20|34266.73|34266.73|34266.73|34266.73|34266.73|34266.73|34266.73|34266.73|0
1642676070000|2022-01-20 10:54:30|34277.85|34277.85|34288.98|34288.98|34288.98|34288.98|34277.85|34277.85|0
1642676080000|2022-01-20 10:54:40|34294.54|34294.54|34277.85|34277.85|34294.54|34294.54|34277.85|34277.85|0
1642676140000|2022-01-20 10:55:40|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|0
1642676150000|2022-01-20 10:55:50|34296.24|34296.24|34296.24|34296.24|34296.24|34296.24|34296.24|34296.24|0
1642676180000|2022-01-20 10:56:20|34318.49|34318.49|34318.49|34318.49|34318.49|34318.49|34318.49|34318.49|0
1642676200000|2022-01-20 10:56:40|34340.73|34340.73|34340.73|34340.73|34340.73|34340.73|34340.73|34340.73|0
1642676210000|2022-01-20 10:56:50|34335.17|34335.17|34338.28|34338.28|34338.28|34338.28|34335.17|34335.17|0
1642676220000|2022-01-20 10:57:00|34325.46|34325.46|34325.46|34325.46|34325.46|34325.46|34325.46|34325.46|0
1642676260000|2022-01-20 10:57:40|34331.02|34331.02|34337.24|34337.24|34337.24|34337.24|34331.02|34331.02|0
1642676280000|2022-01-20 10:58:00|34353.93|34353.93|34353.93|34353.93|34353.93|34353.93|34353.93|34353.93|0
1642676300000|2022-01-20 10:58:20|34359.49|34359.49|34365.05|34365.05|34365.05|34365.05|34359.49|34359.49|0
1642676350000|2022-01-20 10:59:10|34358.82|34358.82|34365.05|34365.05|34365.05|34365.05|34358.82|34358.82|0
1642676360000|2022-01-20 10:59:20|34359.49|34359.49|34342.8|34342.8|34359.49|34359.49|34342.8|34342.8|0
1642676380000|2022-01-20 10:59:40|34336.58|34336.58|34352.14|34352.14|34352.14|34352.14|34336.58|34336.58|0
1642676390000|2022-01-20 10:59:50|34349.03|34349.03|34349.03|34349.03|34349.03|34349.03|34349.03|34349.03|0
1642676430000|2022-01-20 11:00:30|34354.59|34354.59|34354.59|34354.59|34354.59|34354.59|34354.59|34354.59|0
1642676440000|2022-01-20 11:00:40|34376.83|34376.83|34376.83|34376.83|34376.83|34376.83|34376.83|34376.83|0
1642676480000|2022-01-20 11:01:20|34371.27|34371.27|34354.59|34354.59|34371.27|34371.27|34354.59|34354.59|0
1642676510000|2022-01-20 11:01:50|34363.93|34363.93|34363.93|34363.93|34363.93|34363.93|34363.93|34363.93|0
1642676550000|2022-01-20 11:02:30|34352.8|34352.8|34352.8|34352.8|34352.8|34352.8|34352.8|34352.8|0
1642676560000|2022-01-20 11:02:40|34363.93|34363.93|34369.49|34369.49|34375.05|34375.05|34363.93|34363.93|0
1642676570000|2022-01-20 11:02:50|34391.73|34391.73|34425.1|34425.1|34425.1|34425.1|34391.73|34391.73|0
1642676580000|2022-01-20 11:03:00|34447.35|34447.35|34441.79|34441.79|34447.35|34447.35|34441.79|34441.79|0
1642676590000|2022-01-20 11:03:10|34430.66|34430.66|34419.54|34419.54|34430.66|34430.66|34419.54|34419.54|0
1642676640000|2022-01-20 11:04:00|34413.98|34413.98|34413.98|34413.98|34413.98|34413.98|34413.98|34413.98|0
1642676650000|2022-01-20 11:04:10|34419.54|34419.54|34419.54|34419.54|34425.1|34425.1|34419.54|34419.54|0
1642676680000|2022-01-20 11:04:40|34408.42|34408.42|34419.54|34419.54|34419.54|34419.54|34408.42|34408.42|0
1642676690000|2022-01-20 11:04:50|34408.42|34408.42|34441.79|34441.79|34441.79|34441.79|34408.42|34408.42|0
1642676730000|2022-01-20 11:05:30|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|0
1642676740000|2022-01-20 11:05:40|34430.66|34430.66|34430.66|34430.66|34430.66|34430.66|34430.66|34430.66|0
1642676780000|2022-01-20 11:06:20|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|34436.22|0
1642676800000|2022-01-20 11:06:40|34419.54|34419.54|34425.1|34425.1|34425.1|34425.1|34419.54|34419.54|0
1642676820000|2022-01-20 11:07:00|34415.76|34415.76|34406.05|34406.05|34415.76|34415.76|34402.94|34402.94|0
1642676840000|2022-01-20 11:07:20|34417.17|34417.17|34417.17|34417.17|34417.17|34417.17|34417.17|34417.17|0
1642676860000|2022-01-20 11:07:40|34430|34430|34430|34430|34430|34430|34430|34430|0
1642676870000|2022-01-20 11:07:50|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|0
1642676940000|2022-01-20 11:09:00|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|0
1642676950000|2022-01-20 11:09:10|34480.05|34480.05|34480.05|34480.05|34480.05|34480.05|34480.05|34480.05|0
1642676970000|2022-01-20 11:09:30|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|34463.37|0
1642677000000|2022-01-20 11:10:00|34468.93|34468.93|34468.93|34468.93|34468.93|34468.93|34468.93|34468.93|0
1642677120000|2022-01-20 11:12:00|34491.17|34491.17|34491.17|34491.17|34491.17|34491.17|34491.17|34491.17|0
1642677130000|2022-01-20 11:12:10|34496.73|34496.73|34496.73|34496.73|34496.73|34496.73|34496.73|34496.73|0
1642677220000|2022-01-20 11:13:40|34507.86|34507.86|34507.86|34507.86|34507.86|34507.86|34507.86|34507.86|0
1642677240000|2022-01-20 11:14:00|34513.42|34513.42|34530.1|34530.1|34530.1|34530.1|34513.42|34513.42|0
1642677250000|2022-01-20 11:14:10|34535.66|34535.66|34535.66|34535.66|34535.66|34535.66|34535.66|34535.66|0
1642677290000|2022-01-20 11:14:50|34541.22|34541.22|34541.22|34541.22|34541.22|34541.22|34541.22|34541.22|0
1642677300000|2022-01-20 11:15:00|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|0
1642677310000|2022-01-20 11:15:10|34561.02|34561.02|34561.02|34561.02|34561.02|34561.02|34561.02|34561.02|0
1642677320000|2022-01-20 11:15:20|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|0
1642677330000|2022-01-20 11:15:30|34577.7|34577.7|34577.7|34577.7|34577.7|34577.7|34577.7|34577.7|0
1642677350000|2022-01-20 11:15:50|34588.83|34588.83|34588.83|34588.83|34588.83|34588.83|34588.83|34588.83|0
1642677380000|2022-01-20 11:16:20|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|0
1642677400000|2022-01-20 11:16:40|34599.95|34599.95|34596.09|34596.09|34612.78|34612.78|34596.09|34596.09|0
1642677440000|2022-01-20 11:17:20|34607.22|34607.22|34607.22|34607.22|34607.22|34607.22|34607.22|34607.22|0
1642677450000|2022-01-20 11:17:30|34601.66|34601.66|34598.54|34598.54|34601.66|34601.66|34598.54|34598.54|0
1642677470000|2022-01-20 11:17:50|34611.37|34611.37|34611.37|34611.37|34611.37|34611.37|34611.37|34611.37|0
1642677480000|2022-01-20 11:18:00|34598.54|34598.54|34594.69|34594.69|34611.37|34611.37|34594.69|34594.69|0
1642677520000|2022-01-20 11:18:40|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|0
1642677540000|2022-01-20 11:19:00|34594.69|34594.69|34594.69|34594.69|34594.69|34594.69|34594.69|34594.69|0
1642677610000|2022-01-20 11:20:10|34583.56|34583.56|34583.56|34583.56|34583.56|34583.56|34583.56|34583.56|0
1642677640000|2022-01-20 11:20:40|34578|34578|34578|34578|34578|34578|34578|34578|0
1642677670000|2022-01-20 11:21:10|34555.76|34555.76|34600.25|34600.25|34600.25|34600.25|34555.76|34555.76|0
1642677730000|2022-01-20 11:22:10|34622.49|34622.49|34628.06|34628.06|34628.06|34628.06|34622.49|34622.49|0
1642677750000|2022-01-20 11:22:30|34622.49|34622.49|34622.49|34622.49|34622.49|34622.49|34622.49|34622.49|0
1642677760000|2022-01-20 11:22:40|34633.62|34633.62|34633.62|34633.62|34633.62|34633.62|34633.62|34633.62|0
1642677780000|2022-01-20 11:23:00|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|0
1642677790000|2022-01-20 11:23:10|34640.88|34640.88|34640.88|34640.88|34640.88|34640.88|34640.88|34640.88|0
1642677840000|2022-01-20 11:24:00|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|0
1642677910000|2022-01-20 11:25:10|34624.2|34624.2|34624.2|34624.2|34624.2|34624.2|34624.2|34624.2|0
1642678000000|2022-01-20 11:26:40|34601.95|34601.95|34601.95|34601.95|34601.95|34601.95|34601.95|34601.95|0
1642678060000|2022-01-20 11:27:40|34605.07|34605.07|34605.07|34605.07|34605.07|34605.07|34605.07|34605.07|0
1642678080000|2022-01-20 11:28:00|34599.51|34599.51|34599.51|34599.51|34599.51|34599.51|34599.51|34599.51|0
1642678090000|2022-01-20 11:28:10|34616.19|34616.19|34605.07|34605.07|34616.19|34616.19|34605.07|34605.07|0
1642678200000|2022-01-20 11:30:00|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|0
1642678220000|2022-01-20 11:30:20|34610.63|34610.63|34610.63|34610.63|34610.63|34610.63|34610.63|34610.63|0
1642678270000|2022-01-20 11:31:10|34627.31|34627.31|34627.31|34627.31|34627.31|34627.31|34627.31|34627.31|0
1642678340000|2022-01-20 11:32:20|34632.87|34632.87|34632.87|34632.87|34632.87|34632.87|34632.87|34632.87|0
1642678460000|2022-01-20 11:34:20|34620.05|34620.05|34607.22|34607.22|34620.05|34620.05|34607.22|34607.22|0
1642678480000|2022-01-20 11:34:40|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|34594.39|0
1642678510000|2022-01-20 11:35:10|34620.05|34620.05|34620.05|34620.05|34620.05|34620.05|34620.05|34620.05|0
1642678570000|2022-01-20 11:36:10|34642.29|34642.29|34642.29|34642.29|34642.29|34642.29|34642.29|34642.29|0
1642678580000|2022-01-20 11:36:20|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|0
1642678600000|2022-01-20 11:36:40|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|0
1642678610000|2022-01-20 11:36:50|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|34653.41|0
1642678780000|2022-01-20 11:39:40|34664.54|34664.54|34664.54|34664.54|34664.54|34664.54|34664.54|34664.54|0
1642678810000|2022-01-20 11:40:10|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|34658.97|0
1642678840000|2022-01-20 11:40:40|34671.8|34671.8|34671.8|34671.8|34671.8|34671.8|34671.8|34671.8|0
1642678860000|2022-01-20 11:41:00|34668.69|34668.69|34668.69|34668.69|34668.69|34668.69|34668.69|34668.69|0
1642678920000|2022-01-20 11:42:00|34674.25|34674.25|34668.69|34668.69|34674.25|34674.25|34668.69|34668.69|0
1642678930000|2022-01-20 11:42:10|34679.81|34679.81|34679.81|34679.81|34679.81|34679.81|34679.81|34679.81|0
1642678970000|2022-01-20 11:42:50|34666.98|34666.98|34666.98|34666.98|34666.98|34666.98|34666.98|34666.98|0
1642679040000|2022-01-20 11:44:00|34678.11|34678.11|34672.55|34672.55|34678.11|34678.11|34672.55|34672.55|0
1642679120000|2022-01-20 11:45:20|34655.86|34655.86|34655.86|34655.86|34655.86|34655.86|34655.86|34655.86|0
1642679140000|2022-01-20 11:45:40|34639.18|34639.18|34583.56|34583.56|34639.18|34639.18|34583.56|34583.56|0
1642679150000|2022-01-20 11:45:50|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|0
1642679180000|2022-01-20 11:46:20|34574.89|34574.89|34563.77|34563.77|34574.89|34574.89|34563.77|34563.77|0
1642679210000|2022-01-20 11:46:50|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|0
1642679250000|2022-01-20 11:47:30|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|0
1642679310000|2022-01-20 11:48:30|34593.28|34593.28|34593.28|34593.28|34593.28|34593.28|34593.28|34593.28|0
1642679410000|2022-01-20 11:50:10|34609.96|34609.96|34609.96|34609.96|34609.96|34609.96|34609.96|34609.96|0
1642679430000|2022-01-20 11:50:30|34615.53|34615.53|34615.53|34615.53|34615.53|34615.53|34615.53|34615.53|0
1642679560000|2022-01-20 11:52:40|34598.84|34598.84|34609.96|34609.96|34609.96|34609.96|34598.84|34598.84|0
1642679570000|2022-01-20 11:52:50|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|0
1642679650000|2022-01-20 11:54:10|34574.89|34574.89|34574.89|34574.89|34574.89|34574.89|34569.33|34569.33|0
1642679670000|2022-01-20 11:54:30|34586.01|34586.01|34597.14|34597.14|34597.14|34597.14|34586.01|34586.01|0
1642679690000|2022-01-20 11:54:50|34591.58|34591.58|34591.58|34591.58|34591.58|34591.58|34591.58|34591.58|0
1642679810000|2022-01-20 11:56:50|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|0
1642679830000|2022-01-20 11:57:10|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|0
1642679840000|2022-01-20 11:57:20|34613.82|34613.82|34619.38|34619.38|34619.38|34619.38|34613.82|34613.82|0
1642679850000|2022-01-20 11:57:30|34624.94|34624.94|34630.5|34630.5|34630.5|34630.5|34624.94|34624.94|0
1642679860000|2022-01-20 11:57:40|34636.07|34636.07|34636.07|34636.07|34636.07|34636.07|34636.07|34636.07|0
1642679870000|2022-01-20 11:57:50|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|0
1642679910000|2022-01-20 11:58:30|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|0
1642679940000|2022-01-20 11:59:00|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|34619.38|0
1642679970000|2022-01-20 11:59:30|34622.49|34622.49|34608.26|34608.26|34622.49|34622.49|34608.26|34608.26|0
1642679980000|2022-01-20 11:59:40|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|0
1642680090000|2022-01-20 12:01:30|34608.26|34608.26|34602.7|34602.7|34608.26|34608.26|34602.7|34602.7|0
1642680100000|2022-01-20 12:01:40|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|34613.82|0
1642680140000|2022-01-20 12:02:20|34608.26|34608.26|34602.7|34602.7|34608.26|34608.26|34602.7|34602.7|0
1642680190000|2022-01-20 12:03:10|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|0
1642680200000|2022-01-20 12:03:20|34602.7|34602.7|34593.36|34593.36|34605.81|34605.81|34593.36|34593.36|0
1642680250000|2022-01-20 12:04:10|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|34599.59|0
1642680300000|2022-01-20 12:05:00|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|0
1642680340000|2022-01-20 12:05:40|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|0
1642680350000|2022-01-20 12:05:50|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|0
1642680360000|2022-01-20 12:06:00|34616.27|34616.27|34621.83|34621.83|34621.83|34621.83|34616.27|34616.27|0
1642680370000|2022-01-20 12:06:10|34605.15|34605.15|34594.02|34594.02|34605.15|34605.15|34594.02|34594.02|0
1642680380000|2022-01-20 12:06:20|34599.59|34599.59|34605.15|34605.15|34605.15|34605.15|34599.59|34599.59|0
1642680390000|2022-01-20 12:06:30|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|34610.71|0
1642680450000|2022-01-20 12:07:30|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|0
1642680470000|2022-01-20 12:07:50|34627.39|34627.39|34638.51|34638.51|34638.51|34638.51|34621.83|34621.83|0
1642680490000|2022-01-20 12:08:10|34649.64|34649.64|34649.64|34649.64|34649.64|34649.64|34649.64|34649.64|0
1642680510000|2022-01-20 12:08:30|34660.76|34660.76|34666.32|34666.32|34666.32|34666.32|34660.76|34660.76|0
1642680540000|2022-01-20 12:09:00|34671.88|34671.88|34671.88|34671.88|34671.88|34671.88|34671.88|34671.88|0
1642680590000|2022-01-20 12:09:50|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|0
1642680630000|2022-01-20 12:10:30|34671.88|34671.88|34666.32|34666.32|34671.88|34671.88|34666.32|34666.32|0
1642680660000|2022-01-20 12:11:00|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|0
1642680670000|2022-01-20 12:11:10|34666.32|34666.32|34666.32|34666.32|34666.32|34666.32|34666.32|34666.32|0
1642680860000|2022-01-20 12:14:20|34677.44|34677.44|34694.13|34694.13|34694.13|34694.13|34677.44|34677.44|0
1642680880000|2022-01-20 12:14:40|34688.57|34688.57|34688.57|34688.57|34688.57|34688.57|34688.57|34688.57|0
1642680900000|2022-01-20 12:15:00|34683|34683|34683|34683|34683|34683|34683|34683|0
1642680920000|2022-01-20 12:15:20|34677.44|34677.44|34683|34683|34683|34683|34677.44|34677.44|0
1642680940000|2022-01-20 12:15:40|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|34677.44|0
1642681020000|2022-01-20 12:17:00|34671.88|34671.88|34666.32|34666.32|34671.88|34671.88|34666.32|34666.32|0
1642681120000|2022-01-20 12:18:40|34644.08|34644.08|34627.39|34627.39|34644.08|34644.08|34627.39|34627.39|0
1642681230000|2022-01-20 12:20:30|34616.27|34616.27|34610.71|34610.71|34616.27|34616.27|34610.71|34610.71|0
1642681250000|2022-01-20 12:20:50|34616.27|34616.27|34627.39|34627.39|34627.39|34627.39|34616.27|34616.27|0
1642681330000|2022-01-20 12:22:10|34621.83|34621.83|34610.71|34610.71|34621.83|34621.83|34610.71|34610.71|0
1642681350000|2022-01-20 12:22:30|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|0
1642681450000|2022-01-20 12:24:10|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|34616.27|0
1642681470000|2022-01-20 12:24:30|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|34621.83|0
1642681520000|2022-01-20 12:25:20|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|0
1642681560000|2022-01-20 12:26:00|34611.37|34611.37|34605.81|34605.81|34611.37|34611.37|34605.81|34605.81|0
1642681640000|2022-01-20 12:27:20|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|0
1642681810000|2022-01-20 12:30:10|34605.81|34605.81|34600.25|34600.25|34605.81|34605.81|34600.25|34600.25|0
1642681960000|2022-01-20 12:32:40|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|34589.13|0
1642682000000|2022-01-20 12:33:20|34582.9|34582.9|34576.68|34576.68|34582.9|34582.9|34576.68|34576.68|0
1642682020000|2022-01-20 12:33:40|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|0
1642682050000|2022-01-20 12:34:10|34574.97|34574.97|34562.14|34562.14|34574.97|34574.97|34562.14|34562.14|0
1642682070000|2022-01-20 12:34:30|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|0
1642682190000|2022-01-20 12:36:30|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|0
1642682260000|2022-01-20 12:37:40|34556.58|34556.58|34556.58|34556.58|34556.58|34556.58|34556.58|34556.58|0
1642682310000|2022-01-20 12:38:30|34573.26|34573.26|34595.51|34595.51|34595.51|34595.51|34573.26|34573.26|0
1642682320000|2022-01-20 12:38:40|34606.63|34606.63|34606.63|34606.63|34606.63|34606.63|34606.63|34606.63|0
1642682340000|2022-01-20 12:39:00|34617.75|34617.75|34598.7|34598.7|34617.75|34617.75|34598.7|34598.7|0
1642682400000|2022-01-20 12:40:00|34593.14|34593.14|34587.58|34587.58|34593.14|34593.14|34587.58|34587.58|0
1642682490000|2022-01-20 12:41:30|34582.02|34582.02|34587.58|34587.58|34587.58|34587.58|34582.02|34582.02|0
1642682560000|2022-01-20 12:42:40|34600.41|34600.41|34587.58|34587.58|34600.41|34600.41|34587.58|34587.58|0
1642682610000|2022-01-20 12:43:30|34570.9|34570.9|34582.02|34582.02|34587.58|34587.58|34570.9|34570.9|0
1642682640000|2022-01-20 12:44:00|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|0
1642682660000|2022-01-20 12:44:20|34582.02|34582.02|34582.02|34582.02|34582.02|34582.02|34582.02|34582.02|0
1642682700000|2022-01-20 12:45:00|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|0
1642682730000|2022-01-20 12:45:30|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|0
1642682740000|2022-01-20 12:45:40|34580.31|34580.31|34580.31|34580.31|34580.31|34580.31|34580.31|34580.31|0
1642682760000|2022-01-20 12:46:00|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|0
1642682830000|2022-01-20 12:47:10|34563.63|34563.63|34563.63|34563.63|34563.63|34563.63|34563.63|34563.63|0
1642682840000|2022-01-20 12:47:20|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|34574.75|0
1642682870000|2022-01-20 12:47:50|34580.31|34580.31|34580.31|34580.31|34593.14|34593.14|34580.31|34580.31|0
1642682990000|2022-01-20 12:49:50|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|34569.19|0
1642683150000|2022-01-20 12:52:30|34575.41|34575.41|34575.41|34575.41|34575.41|34575.41|34575.41|34575.41|0
1642683170000|2022-01-20 12:52:50|34581.64|34581.64|34584.75|34584.75|34584.75|34584.75|34581.64|34581.64|0
1642683230000|2022-01-20 12:53:50|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|0
1642683310000|2022-01-20 12:55:10|34592.02|34592.02|34592.02|34592.02|34592.02|34592.02|34592.02|34592.02|0
1642683320000|2022-01-20 12:55:20|34586.46|34586.46|34586.46|34586.46|34586.46|34586.46|34586.46|34586.46|0
1642683380000|2022-01-20 12:56:20|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|34597.58|0
1642683540000|2022-01-20 12:59:00|34600.69|34600.69|34590.98|34590.98|34600.69|34600.69|34584.75|34584.75|0
1642683570000|2022-01-20 12:59:30|34596.54|34596.54|34596.54|34596.54|34596.54|34596.54|34596.54|34596.54|0
1642683620000|2022-01-20 13:00:20|34590.98|34590.98|34590.98|34590.98|34590.98|34590.98|34590.98|34590.98|0
1642683720000|2022-01-20 13:02:00|34596.54|34596.54|34607.66|34607.66|34607.66|34607.66|34596.54|34596.54|0
1642683770000|2022-01-20 13:02:50|34604.55|34604.55|34604.55|34604.55|34604.55|34604.55|34604.55|34604.55|0
1642683780000|2022-01-20 13:03:00|34610.77|34610.77|34610.77|34610.77|34610.77|34610.77|34610.77|34610.77|0
1642683840000|2022-01-20 13:04:00|34607.66|34607.66|34620.49|34620.49|34620.49|34620.49|34607.66|34607.66|0
1642683850000|2022-01-20 13:04:10|34614.93|34614.93|34609.37|34609.37|34614.93|34614.93|34609.37|34609.37|0
1642684090000|2022-01-20 13:08:10|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|0
1642684170000|2022-01-20 13:09:30|34611.82|34611.82|34608.7|34608.7|34611.82|34611.82|34608.7|34608.7|0
1642684180000|2022-01-20 13:09:40|34611.82|34611.82|34611.82|34611.82|34611.82|34611.82|34611.82|34611.82|0
1642684220000|2022-01-20 13:10:20|34614.93|34614.93|34624.26|34624.26|34624.26|34624.26|34614.93|34614.93|0
1642684230000|2022-01-20 13:10:30|34627.38|34627.38|34630.49|34630.49|34630.49|34630.49|34627.38|34627.38|0
1642684300000|2022-01-20 13:11:40|34641.61|34641.61|34641.61|34641.61|34641.61|34641.61|34641.61|34641.61|0
1642684310000|2022-01-20 13:11:50|34624.93|34624.93|34624.93|34624.93|34624.93|34624.93|34624.93|34624.93|0
1642684370000|2022-01-20 13:12:50|34613.81|34613.81|34613.81|34613.81|34613.81|34613.81|34613.81|34613.81|0
1642684380000|2022-01-20 13:13:00|34608.24|34608.24|34602.68|34602.68|34608.24|34608.24|34602.68|34602.68|0
1642684390000|2022-01-20 13:13:10|34597.12|34597.12|34597.12|34597.12|34597.12|34597.12|34597.12|34597.12|0
1642684440000|2022-01-20 13:14:00|34586|34586|34586|34586|34586|34586|34586|34586|0
1642684490000|2022-01-20 13:14:50|34591.56|34591.56|34591.56|34591.56|34591.56|34591.56|34591.56|34591.56|0
1642684500000|2022-01-20 13:15:00|34578.73|34578.73|34578.73|34578.73|34578.73|34578.73|34578.73|34578.73|0
1642684530000|2022-01-20 13:15:30|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|0
1642684550000|2022-01-20 13:15:50|34565.16|34565.16|34559.6|34559.6|34565.16|34565.16|34559.6|34559.6|0
1642684560000|2022-01-20 13:16:00|34548.48|34548.48|34548.48|34548.48|34548.48|34548.48|34548.48|34548.48|0
1642684570000|2022-01-20 13:16:10|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1642684630000|2022-01-20 13:17:10|34520.67|34520.67|34520.67|34520.67|34520.67|34520.67|34520.67|34520.67|0
1642684660000|2022-01-20 13:17:40|34526.23|34526.23|34526.23|34526.23|34526.23|34526.23|34526.23|34526.23|0
1642684670000|2022-01-20 13:17:50|34513.4|34513.4|34507.18|34507.18|34513.4|34513.4|34500.95|34500.95|0
1642684680000|2022-01-20 13:18:00|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|0
1642684690000|2022-01-20 13:18:10|34501.62|34501.62|34507.18|34507.18|34507.18|34507.18|34501.62|34501.62|0
1642684710000|2022-01-20 13:18:30|34500.95|34500.95|34500.95|34500.95|34500.95|34500.95|34500.95|34500.95|0
1642684810000|2022-01-20 13:20:10|34507.18|34507.18|34504.07|34504.07|34507.18|34507.18|34504.07|34504.07|0
1642684820000|2022-01-20 13:20:20|34500.95|34500.95|34500.95|34500.95|34504.07|34504.07|34500.95|34500.95|0
1642684910000|2022-01-20 13:21:50|34517.64|34517.64|34517.64|34517.64|34517.64|34517.64|34517.64|34517.64|0
1642684920000|2022-01-20 13:22:00|34523.86|34523.86|34545.65|34545.65|34545.65|34545.65|34523.86|34523.86|0
1642684980000|2022-01-20 13:23:00|34540.09|34540.09|34540.09|34540.09|34540.09|34540.09|34540.09|34540.09|0
1642684990000|2022-01-20 13:23:10|34545.65|34545.65|34545.65|34545.65|34545.65|34545.65|34545.65|34545.65|0
1642685000000|2022-01-20 13:23:20|34562.33|34562.33|34562.33|34562.33|34562.33|34562.33|34562.33|34562.33|0
1642685110000|2022-01-20 13:25:10|34565.45|34565.45|34565.45|34565.45|34565.45|34565.45|34565.45|34565.45|0
1642685120000|2022-01-20 13:25:20|34568.56|34568.56|34568.56|34568.56|34568.56|34568.56|34568.56|34568.56|0
1642685170000|2022-01-20 13:26:10|34563|34563|34563|34563|34563|34563|34563|34563|0
1642685180000|2022-01-20 13:26:20|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|0
1642685320000|2022-01-20 13:28:40|34586.95|34586.95|34586.95|34586.95|34586.95|34586.95|34586.95|34586.95|0
1642685340000|2022-01-20 13:29:00|34574.12|34574.12|34574.12|34574.12|34574.12|34574.12|34574.12|34574.12|0
1642685380000|2022-01-20 13:29:40|34580.34|34580.34|34580.34|34580.34|34580.34|34580.34|34580.34|34580.34|0
1642685410000|2022-01-20 13:30:10|34591.47|34591.47|34591.47|34591.47|34591.47|34591.47|34591.47|34591.47|0
1642685430000|2022-01-20 13:30:30|34582.13|34582.13|34579.02|34579.02|34582.13|34582.13|34579.02|34579.02|0
1642685450000|2022-01-20 13:30:50|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|0
1642685460000|2022-01-20 13:31:00|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|0
1642685500000|2022-01-20 13:31:40|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|0
1642685510000|2022-01-20 13:31:50|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|0
1642685540000|2022-01-20 13:32:20|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|34564.78|0
1642685710000|2022-01-20 13:35:10|34553.66|34553.66|34564.78|34564.78|34564.78|34564.78|34553.66|34553.66|0
1642685720000|2022-01-20 13:35:20|34561.67|34561.67|34561.67|34561.67|34561.67|34561.67|34561.67|34561.67|0
1642685730000|2022-01-20 13:35:30|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|0
1642685740000|2022-01-20 13:35:40|34555.07|34555.07|34555.07|34555.07|34555.07|34555.07|34555.07|34555.07|0
1642685780000|2022-01-20 13:36:20|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|0
1642685800000|2022-01-20 13:36:40|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|0
1642685860000|2022-01-20 13:37:40|34565.53|34565.53|34565.53|34565.53|34565.53|34565.53|34565.53|34565.53|0
1642685900000|2022-01-20 13:38:20|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|34548.84|0
1642686050000|2022-01-20 13:40:50|34543.28|34543.28|34543.28|34543.28|34543.28|34543.28|34543.28|34543.28|0
1642686070000|2022-01-20 13:41:10|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|34554.4|0
1642686280000|2022-01-20 13:44:40|34559.96|34559.96|34587.77|34587.77|34587.77|34587.77|34559.96|34559.96|0
1642686290000|2022-01-20 13:44:50|34582.21|34582.21|34587.77|34587.77|34587.77|34587.77|34582.21|34582.21|0
1642686300000|2022-01-20 13:45:00|34582.21|34582.21|34587.77|34587.77|34587.77|34587.77|34582.21|34582.21|0
1642686340000|2022-01-20 13:45:40|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|0
1642686390000|2022-01-20 13:46:30|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|0
1642686420000|2022-01-20 13:47:00|34590.88|34590.88|34594|34594|34594|34594|34590.88|34590.88|0
1642686430000|2022-01-20 13:47:10|34597.11|34597.11|34606.45|34606.45|34606.45|34606.45|34597.11|34597.11|0
1642686440000|2022-01-20 13:47:20|34600.22|34600.22|34600.22|34600.22|34600.22|34600.22|34600.22|34600.22|0
1642686590000|2022-01-20 13:49:50|34597.11|34597.11|34597.11|34597.11|34597.11|34597.11|34597.11|34597.11|0
1642686600000|2022-01-20 13:50:00|34594|34594|34594|34594|34594|34594|34594|34594|0
1642686620000|2022-01-20 13:50:20|34582.87|34582.87|34582.87|34582.87|34582.87|34582.87|34582.87|34582.87|0
1642686630000|2022-01-20 13:50:30|34594|34594|34599.56|34599.56|34599.56|34599.56|34594|34594|0
1642686640000|2022-01-20 13:50:40|34605.12|34605.12|34605.12|34605.12|34605.12|34605.12|34605.12|34605.12|0
1642686650000|2022-01-20 13:50:50|34598.89|34598.89|34605.12|34605.12|34605.12|34605.12|34598.89|34598.89|0
1642686730000|2022-01-20 13:52:10|34592.29|34592.29|34592.29|34592.29|34592.29|34592.29|34592.29|34592.29|0
1642686800000|2022-01-20 13:53:20|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|0
1642686810000|2022-01-20 13:53:30|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|0
1642686860000|2022-01-20 13:54:20|34592.95|34592.95|34592.95|34592.95|34592.95|34592.95|34592.95|34592.95|0
1642686900000|2022-01-20 13:55:00|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|0
1642686940000|2022-01-20 13:55:40|34595.4|34595.4|34595.4|34595.4|34595.4|34595.4|34595.4|34595.4|0
1642686990000|2022-01-20 13:56:30|34600.96|34600.96|34600.96|34600.96|34600.96|34600.96|34600.96|34600.96|0
1642687090000|2022-01-20 13:58:10|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|0
1642687200000|2022-01-20 14:00:00|34607.19|34607.19|34607.19|34607.19|34607.19|34607.19|34607.19|34607.19|0
1642687260000|2022-01-20 14:01:00|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|34604.08|0
1642687330000|2022-01-20 14:02:10|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|34598.51|0
1642687340000|2022-01-20 14:02:20|34587.39|34587.39|34587.39|34587.39|34587.39|34587.39|34587.39|34587.39|0
1642687350000|2022-01-20 14:02:30|34578.05|34578.05|34574.94|34574.94|34578.05|34578.05|34574.94|34574.94|0
1642687360000|2022-01-20 14:02:40|34563.82|34563.82|34574.94|34574.94|34574.94|34574.94|34563.82|34563.82|0
1642687400000|2022-01-20 14:03:20|34563.82|34563.82|34574.94|34574.94|34574.94|34574.94|34563.82|34563.82|0
1642687450000|2022-01-20 14:04:10|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|0
1642687460000|2022-01-20 14:04:20|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|0
1642687520000|2022-01-20 14:05:20|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|0
1642687580000|2022-01-20 14:06:20|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|34571.17|0
1642687590000|2022-01-20 14:06:30|34576.73|34576.73|34576.73|34576.73|34576.73|34576.73|34576.73|34576.73|0
1642687660000|2022-01-20 14:07:40|34579.84|34579.84|34579.84|34579.84|34579.84|34579.84|34579.84|34579.84|0
1642687790000|2022-01-20 14:09:50|34582.95|34582.95|34582.95|34582.95|34582.95|34582.95|34582.95|34582.95|0
1642687880000|2022-01-20 14:11:20|34589.18|34589.18|34589.18|34589.18|34589.18|34589.18|34589.18|34589.18|0
1642687930000|2022-01-20 14:12:10|34583.62|34583.62|34583.62|34583.62|34583.62|34583.62|34583.62|34583.62|0
1642688020000|2022-01-20 14:13:40|34580.5|34580.5|34577.39|34577.39|34580.5|34580.5|34577.39|34577.39|0
1642688040000|2022-01-20 14:14:00|34588.51|34588.51|34562.86|34562.86|34588.51|34588.51|34562.86|34562.86|0
1642688060000|2022-01-20 14:14:20|34550.03|34550.03|34562.86|34562.86|34562.86|34562.86|34550.03|34550.03|0
1642688090000|2022-01-20 14:14:50|34575.69|34575.69|34575.69|34575.69|34575.69|34575.69|34575.69|34575.69|0
1642688100000|2022-01-20 14:15:00|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|0
1642688110000|2022-01-20 14:15:10|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|0
1642688200000|2022-01-20 14:16:40|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|0
1642688210000|2022-01-20 14:16:50|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|0
1642688220000|2022-01-20 14:17:00|34547.96|34547.96|34547.96|34547.96|34547.96|34547.96|34547.96|34547.96|0
1642688270000|2022-01-20 14:17:50|34542.4|34542.4|34542.4|34542.4|34542.4|34542.4|34542.4|34542.4|0
1642688290000|2022-01-20 14:18:10|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|0
1642688330000|2022-01-20 14:18:50|34539.95|34539.95|34539.95|34539.95|34539.95|34539.95|34539.95|34539.95|0
1642688450000|2022-01-20 14:20:50|34545.51|34545.51|34551.07|34551.07|34551.07|34551.07|34545.51|34545.51|0
1642688480000|2022-01-20 14:21:20|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|0
1642688540000|2022-01-20 14:22:20|34551.73|34551.73|34545.51|34545.51|34551.73|34551.73|34545.51|34545.51|0
1642688560000|2022-01-20 14:22:40|34551.07|34551.07|34556.63|34556.63|34556.63|34556.63|34551.07|34551.07|0
1642688590000|2022-01-20 14:23:10|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|0
1642688640000|2022-01-20 14:24:00|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|0
1642688650000|2022-01-20 14:24:10|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|34548.62|0
1642688680000|2022-01-20 14:24:40|34543.06|34543.06|34543.06|34543.06|34543.06|34543.06|34543.06|34543.06|0
1642688710000|2022-01-20 14:25:10|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|34554.18|0
1642688740000|2022-01-20 14:25:40|34570.87|34570.87|34565.31|34565.31|34570.87|34570.87|34565.31|34565.31|0
1642688750000|2022-01-20 14:25:50|34559.74|34559.74|34548.62|34548.62|34559.74|34559.74|34548.62|34548.62|0
1642688760000|2022-01-20 14:26:00|34565.31|34565.31|34570.87|34570.87|34570.87|34570.87|34565.31|34565.31|0
1642688770000|2022-01-20 14:26:10|34558.42|34558.42|34558.42|34558.42|34558.42|34558.42|34558.42|34558.42|0
1642688780000|2022-01-20 14:26:20|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|0
1642688790000|2022-01-20 14:26:30|34562.19|34562.19|34556.63|34556.63|34562.19|34562.19|34556.63|34556.63|0
1642688870000|2022-01-20 14:27:50|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|34545.51|0
1642688930000|2022-01-20 14:28:50|34551.07|34551.07|34550.41|34550.41|34556.63|34556.63|34550.41|34550.41|0
1642688940000|2022-01-20 14:29:00|34561.53|34561.53|34573.32|34573.32|34573.32|34573.32|34561.53|34561.53|0
1642688950000|2022-01-20 14:29:10|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|34567.75|0
1642689000000|2022-01-20 14:30:00|34562.19|34562.19|34573.32|34573.32|34573.32|34573.32|34562.19|34562.19|0
1642689040000|2022-01-20 14:30:40|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|0
1642689090000|2022-01-20 14:31:30|34597.27|34597.27|34571.61|34571.61|34597.27|34597.27|34571.61|34571.61|0
1642689110000|2022-01-20 14:31:50|34577.17|34577.17|34588.29|34588.29|34588.29|34588.29|34577.17|34577.17|0
1642689150000|2022-01-20 14:32:30|34566.05|34566.05|34566.05|34566.05|34578.88|34578.88|34566.05|34566.05|0
1642689160000|2022-01-20 14:32:40|34562.94|34562.94|34551.81|34551.81|34562.94|34562.94|34551.81|34551.81|0
1642689230000|2022-01-20 14:33:50|34546.25|34546.25|34533.42|34533.42|34546.25|34546.25|34533.42|34533.42|0
1642689250000|2022-01-20 14:34:10|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|0
1642689280000|2022-01-20 14:34:40|34516.08|34516.08|34521.64|34521.64|34521.64|34521.64|34516.08|34516.08|0
1642689340000|2022-01-20 14:35:40|34510.52|34510.52|34510.52|34510.52|34510.52|34510.52|34510.52|34510.52|0
1642689390000|2022-01-20 14:36:30|34516.08|34516.08|34516.08|34516.08|34516.08|34516.08|34516.08|34516.08|0
1642689410000|2022-01-20 14:36:50|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|34527.2|0
1642689440000|2022-01-20 14:37:20|34532.76|34532.76|34535.87|34535.87|34535.87|34535.87|34532.76|34532.76|0
1642689480000|2022-01-20 14:38:00|34541.43|34541.43|34541.43|34541.43|34541.43|34541.43|34541.43|34541.43|0
1642689500000|2022-01-20 14:38:20|34538.32|34538.32|34538.32|34538.32|34538.32|34538.32|34538.32|34538.32|0
1642689510000|2022-01-20 14:38:30|34543.88|34543.88|34543.88|34543.88|34543.88|34543.88|34543.88|34543.88|0
1642689590000|2022-01-20 14:39:50|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|0
1642689650000|2022-01-20 14:40:50|34529.65|34529.65|34529.65|34529.65|34529.65|34529.65|34529.65|34529.65|0
1642689660000|2022-01-20 14:41:00|34535.21|34535.21|34540.77|34540.77|34540.77|34540.77|34535.21|34535.21|0
1642689670000|2022-01-20 14:41:10|34546.33|34546.33|34546.33|34546.33|34546.33|34546.33|34546.33|34546.33|0
1642689680000|2022-01-20 14:41:20|34557.45|34557.45|34583.11|34583.11|34583.11|34583.11|34557.45|34557.45|0
1642689690000|2022-01-20 14:41:30|34594.23|34594.23|34594.23|34594.23|34594.23|34594.23|34594.23|34594.23|0
1642689710000|2022-01-20 14:41:50|34616.48|34616.48|34616.48|34616.48|34616.48|34616.48|34616.48|34616.48|0
1642689720000|2022-01-20 14:42:00|34622.7|34622.7|34625.82|34625.82|34625.82|34625.82|34622.7|34622.7|0
1642689750000|2022-01-20 14:42:30|34628.93|34628.93|34637.6|34637.6|34637.6|34637.6|34628.93|34628.93|0
1642689770000|2022-01-20 14:42:50|34643.83|34643.83|34643.83|34643.83|34643.83|34643.83|34643.83|34643.83|0
1642689810000|2022-01-20 14:43:30|34631|34631|34631|34631|34631|34631|34631|34631|0
1642689840000|2022-01-20 14:44:00|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|0
1642689890000|2022-01-20 14:44:50|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|0
1642689900000|2022-01-20 14:45:00|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|0
1642689910000|2022-01-20 14:45:10|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|0
1642689970000|2022-01-20 14:46:10|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|34619.88|0
1642690080000|2022-01-20 14:48:00|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|0
1642690120000|2022-01-20 14:48:40|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|0
1642690150000|2022-01-20 14:49:10|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|0
1642690210000|2022-01-20 14:50:10|34659.1|34659.1|34685.79|34685.79|34685.79|34685.79|34659.1|34659.1|0
1642690220000|2022-01-20 14:50:20|34679.56|34679.56|34688.24|34688.24|34688.24|34688.24|34679.56|34679.56|0
1642690230000|2022-01-20 14:50:30|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|0
1642690240000|2022-01-20 14:50:40|34680.23|34680.23|34685.79|34685.79|34685.79|34685.79|34680.23|34680.23|0
1642690260000|2022-01-20 14:51:00|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|0
1642690270000|2022-01-20 14:51:10|34696.91|34696.91|34698.7|34698.7|34701.81|34701.81|34690.69|34690.69|0
1642690290000|2022-01-20 14:51:30|34695.58|34695.58|34695.58|34695.58|34695.58|34695.58|34695.58|34695.58|0
1642690320000|2022-01-20 14:52:00|34684.46|34684.46|34673.34|34673.34|34684.46|34684.46|34673.34|34673.34|0
1642690350000|2022-01-20 14:52:30|34667.78|34667.78|34667.78|34667.78|34667.78|34667.78|34667.78|34667.78|0
1642690370000|2022-01-20 14:52:50|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|0
1642690380000|2022-01-20 14:53:00|34674|34674|34674|34674|34674|34674|34674|34674|0
1642690430000|2022-01-20 14:53:50|34718.49|34718.49|34707.37|34707.37|34718.49|34718.49|34707.37|34707.37|0
1642690440000|2022-01-20 14:54:00|34701.81|34701.81|34707.37|34707.37|34724.05|34724.05|34701.81|34701.81|0
1642690450000|2022-01-20 14:54:10|34701.81|34701.81|34698.7|34698.7|34701.81|34701.81|34698.7|34698.7|0
1642690460000|2022-01-20 14:54:20|34693.14|34693.14|34693.14|34693.14|34693.14|34693.14|34693.14|34693.14|0
1642690480000|2022-01-20 14:54:40|34698.7|34698.7|34698.7|34698.7|34698.7|34698.7|34698.7|34698.7|0
1642690500000|2022-01-20 14:55:00|34685.87|34685.87|34680.31|34680.31|34685.87|34685.87|34680.31|34680.31|0
1642690510000|2022-01-20 14:55:10|34669.18|34669.18|34658.06|34658.06|34669.18|34669.18|34658.06|34658.06|0
1642690530000|2022-01-20 14:55:30|34670.89|34670.89|34665.33|34665.33|34670.89|34670.89|34665.33|34665.33|0
1642690560000|2022-01-20 14:56:00|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|0
1642690570000|2022-01-20 14:56:10|34637.52|34637.52|34637.52|34637.52|34637.52|34637.52|34637.52|34637.52|0
1642690580000|2022-01-20 14:56:20|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|0
1642690600000|2022-01-20 14:56:40|34636.86|34636.86|34624.03|34624.03|34636.86|34636.86|34624.03|34624.03|0
1642690610000|2022-01-20 14:56:50|34620.92|34620.92|34620.92|34620.92|34620.92|34620.92|34620.92|34620.92|0
1642690630000|2022-01-20 14:57:10|34633.75|34633.75|34639.97|34639.97|34639.97|34639.97|34633.75|34633.75|0
1642690650000|2022-01-20 14:57:30|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|34643.08|0
1642690660000|2022-01-20 14:57:40|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|34670.89|0
1642690670000|2022-01-20 14:57:50|34665.33|34665.33|34665.33|34665.33|34665.33|34665.33|34665.33|34665.33|0
1642690700000|2022-01-20 14:58:20|34670.89|34670.89|34676.45|34676.45|34676.45|34676.45|34670.89|34670.89|0
1642690720000|2022-01-20 14:58:40|34682.01|34682.01|34701.07|34701.07|34701.07|34701.07|34682.01|34682.01|0
1642690740000|2022-01-20 14:59:00|34710.4|34710.4|34704.18|34704.18|34710.4|34710.4|34701.07|34701.07|0
1642690790000|2022-01-20 14:59:50|34697.95|34697.95|34701.07|34701.07|34701.07|34701.07|34697.95|34697.95|0
1642690800000|2022-01-20 15:00:00|34678.82|34678.82|34662.14|34662.14|34678.82|34678.82|34662.14|34662.14|0
1642690810000|2022-01-20 15:00:10|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|0
1642690830000|2022-01-20 15:00:30|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|0
1642690840000|2022-01-20 15:00:40|34655.91|34655.91|34661.47|34661.47|34661.47|34661.47|34655.91|34655.91|0
1642690850000|2022-01-20 15:00:50|34667.04|34667.04|34667.04|34667.04|34667.04|34667.04|34667.04|34667.04|0
1642690860000|2022-01-20 15:01:00|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34648.65|34648.65|0
1642690890000|2022-01-20 15:01:30|34648.65|34648.65|34645.53|34645.53|34648.65|34648.65|34645.53|34645.53|0
1642690920000|2022-01-20 15:02:00|34639.31|34639.31|34644.87|34644.87|34644.87|34644.87|34639.31|34639.31|0
1642690930000|2022-01-20 15:02:10|34657.7|34657.7|34663.26|34663.26|34663.26|34663.26|34657.7|34657.7|0
1642690960000|2022-01-20 15:02:40|34652.14|34652.14|34626.48|34626.48|34652.14|34652.14|34626.48|34626.48|0
1642690980000|2022-01-20 15:03:00|34639.31|34639.31|34636.2|34636.2|34639.31|34639.31|34636.2|34636.2|0
1642691010000|2022-01-20 15:03:30|34629.97|34629.97|34613.29|34613.29|34629.97|34629.97|34613.29|34613.29|0
1642691060000|2022-01-20 15:04:20|34602.16|34602.16|34607.73|34607.73|34607.73|34607.73|34602.16|34602.16|0
1642691070000|2022-01-20 15:04:30|34613.29|34613.29|34613.29|34613.29|34613.29|34613.29|34613.29|34613.29|0
1642691090000|2022-01-20 15:04:50|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|0
1642691100000|2022-01-20 15:05:00|34624.41|34624.41|34624.41|34624.41|34624.41|34624.41|34624.41|34624.41|0
1642691130000|2022-01-20 15:05:30|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|0
1642691160000|2022-01-20 15:06:00|34618.85|34618.85|34618.85|34618.85|34618.85|34618.85|34618.85|34618.85|0
1642691170000|2022-01-20 15:06:10|34621.96|34621.96|34621.96|34621.96|34621.96|34621.96|34621.96|34621.96|0
1642691200000|2022-01-20 15:06:40|34609.13|34609.13|34609.13|34609.13|34609.13|34609.13|34609.13|34609.13|0
1642691210000|2022-01-20 15:06:50|34620.25|34620.25|34625.82|34625.82|34625.82|34625.82|34620.25|34620.25|0
1642691240000|2022-01-20 15:07:20|34631.38|34631.38|34634.49|34634.49|34634.49|34634.49|34631.38|34631.38|0
1642691250000|2022-01-20 15:07:30|34647.32|34647.32|34641.76|34641.76|34647.32|34647.32|34641.76|34641.76|0
1642691310000|2022-01-20 15:08:30|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|0
1642691350000|2022-01-20 15:09:10|34633.08|34633.08|34627.52|34627.52|34633.08|34633.08|34627.52|34627.52|0
1642691360000|2022-01-20 15:09:20|34633.08|34633.08|34633.08|34633.08|34633.08|34633.08|34633.08|34633.08|0
1642691370000|2022-01-20 15:09:30|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|0
1642691400000|2022-01-20 15:10:00|34641.76|34641.76|34647.32|34647.32|34647.32|34647.32|34641.76|34641.76|0
1642691430000|2022-01-20 15:10:30|34641.76|34641.76|34641.76|34641.76|34641.76|34641.76|34641.76|34641.76|0
1642691530000|2022-01-20 15:12:10|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|0
1642691560000|2022-01-20 15:12:40|34619.51|34619.51|34613.95|34613.95|34619.51|34619.51|34613.95|34613.95|0
1642691570000|2022-01-20 15:12:50|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|0
1642691580000|2022-01-20 15:13:00|34629.89|34629.89|34629.89|34629.89|34629.89|34629.89|34629.89|34629.89|0
1642691590000|2022-01-20 15:13:10|34642.72|34642.72|34642.72|34642.72|34642.72|34642.72|34642.72|34642.72|0
1642691600000|2022-01-20 15:13:20|34636.49|34636.49|34639.61|34639.61|34639.61|34639.61|34636.49|34636.49|0
1642691610000|2022-01-20 15:13:30|34628.48|34628.48|34622.92|34622.92|34628.48|34628.48|34622.92|34622.92|0
1642691620000|2022-01-20 15:13:40|34628.48|34628.48|34628.48|34628.48|34634.05|34634.05|34628.48|34628.48|0
1642691650000|2022-01-20 15:14:10|34625.37|34625.37|34594.15|34594.15|34625.37|34625.37|34594.15|34594.15|0
1642691670000|2022-01-20 15:14:30|34616.4|34616.4|34610.84|34610.84|34616.4|34616.4|34610.84|34610.84|0
1642691730000|2022-01-20 15:15:30|34617.06|34617.06|34610.84|34610.84|34617.06|34617.06|34610.84|34610.84|0
1642691760000|2022-01-20 15:16:00|34627.52|34627.52|34633.08|34633.08|34633.08|34633.08|34627.52|34627.52|0
1642691770000|2022-01-20 15:16:10|34627.52|34627.52|34627.52|34627.52|34627.52|34627.52|34627.52|34627.52|0
1642691830000|2022-01-20 15:17:10|34633.75|34633.75|34636.86|34636.86|34636.86|34636.86|34633.75|34633.75|0
1642691840000|2022-01-20 15:17:20|34639.97|34639.97|34620.84|34620.84|34643.08|34643.08|34615.28|34615.28|0
1642691880000|2022-01-20 15:18:00|34626.4|34626.4|34626.4|34626.4|34626.4|34626.4|34626.4|34626.4|0
1642691900000|2022-01-20 15:18:20|34615.28|34615.28|34615.28|34615.28|34615.28|34615.28|34615.28|34615.28|0
1642691920000|2022-01-20 15:18:40|34626.4|34626.4|34628.85|34628.85|34631.96|34631.96|34626.4|34626.4|0
1642691980000|2022-01-20 15:19:40|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|0
1642691990000|2022-01-20 15:19:50|34624.99|34624.99|34624.99|34624.99|34624.99|34624.99|34624.99|34624.99|0
1642692000000|2022-01-20 15:20:00|34628.11|34628.11|34628.11|34628.11|34628.11|34628.11|34628.11|34628.11|0
1642692010000|2022-01-20 15:20:10|34631.22|34631.22|34625.66|34625.66|34631.22|34631.22|34625.66|34625.66|0
1642692030000|2022-01-20 15:20:30|34612.83|34612.83|34629.51|34629.51|34629.51|34629.51|34612.83|34612.83|0
1642692050000|2022-01-20 15:20:50|34618.39|34618.39|34618.39|34618.39|34618.39|34618.39|34618.39|34618.39|0
1642692060000|2022-01-20 15:21:00|34612.83|34612.83|34612.83|34612.83|34612.83|34612.83|34612.83|34612.83|0
1642692090000|2022-01-20 15:21:30|34625.66|34625.66|34625.66|34625.66|34625.66|34625.66|34625.66|34625.66|0
1642692100000|2022-01-20 15:21:40|34631.22|34631.22|34631.22|34631.22|34631.22|34631.22|34631.22|34631.22|0
1642692120000|2022-01-20 15:22:00|34642.34|34642.34|34653.46|34653.46|34653.46|34653.46|34642.34|34642.34|0
1642692180000|2022-01-20 15:23:00|34647.9|34647.9|34647.9|34647.9|34647.9|34647.9|34647.9|34647.9|0
1642692190000|2022-01-20 15:23:10|34644.79|34644.79|34644.79|34644.79|34644.79|34644.79|34644.79|34644.79|0
1642692270000|2022-01-20 15:24:30|34655.91|34655.91|34655.91|34655.91|34655.91|34655.91|34655.91|34655.91|0
1642692280000|2022-01-20 15:24:40|34650.35|34650.35|34653.46|34653.46|34653.46|34653.46|34650.35|34650.35|0
1642692290000|2022-01-20 15:24:50|34650.35|34650.35|34634.79|34634.79|34650.35|34650.35|34634.79|34634.79|0
1642692330000|2022-01-20 15:25:30|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|0
1642692400000|2022-01-20 15:26:40|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|0
1642692480000|2022-01-20 15:28:00|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|0
1642692610000|2022-01-20 15:30:10|34629.23|34629.23|34634.79|34634.79|34634.79|34634.79|34629.23|34629.23|0
1642692660000|2022-01-20 15:31:00|34647.62|34647.62|34647.62|34647.62|34650.73|34650.73|34647.62|34647.62|0
1642692680000|2022-01-20 15:31:20|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|0
1642692700000|2022-01-20 15:31:40|34636.49|34636.49|34630.93|34630.93|34636.49|34636.49|34630.93|34630.93|0
1642692720000|2022-01-20 15:32:00|34643.76|34643.76|34632.64|34632.64|34643.76|34643.76|34632.64|34632.64|0
1642692760000|2022-01-20 15:32:40|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|0
1642692810000|2022-01-20 15:33:30|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|0
1642692890000|2022-01-20 15:34:50|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|0
1642692900000|2022-01-20 15:35:00|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|0
1642692910000|2022-01-20 15:35:10|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|34635.75|0
1642692990000|2022-01-20 15:36:30|34641.31|34641.31|34635.75|34635.75|34641.31|34641.31|34635.75|34635.75|0
1642693010000|2022-01-20 15:36:50|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|34641.31|0
1642693050000|2022-01-20 15:37:30|34635.75|34635.75|34630.19|34630.19|34635.75|34635.75|34630.19|34630.19|0
1642693060000|2022-01-20 15:37:40|34627.08|34627.08|34623.97|34623.97|34627.08|34627.08|34623.97|34623.97|0
1642693070000|2022-01-20 15:37:50|34612.84|34612.84|34623.3|34623.3|34623.3|34623.3|34612.18|34612.18|0
1642693080000|2022-01-20 15:38:00|34620.19|34620.19|34620.19|34620.19|34620.19|34620.19|34620.19|34620.19|0
1642693090000|2022-01-20 15:38:10|34607.36|34607.36|34607.36|34607.36|34607.36|34607.36|34607.36|34607.36|0
1642693130000|2022-01-20 15:38:50|34612.92|34612.92|34618.48|34618.48|34618.48|34618.48|34612.92|34612.92|0
1642693220000|2022-01-20 15:40:20|34621.6|34621.6|34621.6|34621.6|34621.6|34621.6|34621.6|34621.6|0
1642693230000|2022-01-20 15:40:30|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|0
1642693260000|2022-01-20 15:41:00|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|0
1642693270000|2022-01-20 15:41:10|34645.55|34645.55|34656.67|34656.67|34656.67|34656.67|34645.55|34645.55|0
1642693310000|2022-01-20 15:41:50|34651.11|34651.11|34651.11|34651.11|34651.11|34651.11|34651.11|34651.11|0
1642693330000|2022-01-20 15:42:10|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|0
1642693380000|2022-01-20 15:43:00|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|0
1642693400000|2022-01-20 15:43:20|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|0
1642693440000|2022-01-20 15:44:00|34628.86|34628.86|34628.86|34628.86|34628.86|34628.86|34628.86|34628.86|0
1642693470000|2022-01-20 15:44:30|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|34639.99|0
1642693500000|2022-01-20 15:45:00|34645.55|34645.55|34658.38|34658.38|34658.38|34658.38|34645.55|34645.55|0
1642693510000|2022-01-20 15:45:10|34652.81|34652.81|34652.81|34652.81|34652.81|34652.81|34652.81|34652.81|0
1642693570000|2022-01-20 15:46:10|34647.25|34647.25|34647.25|34647.25|34647.25|34647.25|34647.25|34647.25|0
1642693580000|2022-01-20 15:46:20|34641.69|34641.69|34641.69|34641.69|34641.69|34641.69|34641.69|34641.69|0
1642693600000|2022-01-20 15:46:40|34638.58|34638.58|34635.47|34635.47|34638.58|34638.58|34635.47|34635.47|0
1642693630000|2022-01-20 15:47:10|34641.69|34641.69|34647.92|34647.92|34647.92|34647.92|34641.69|34641.69|0
1642693690000|2022-01-20 15:48:10|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|0
1642693700000|2022-01-20 15:48:20|34647.92|34647.92|34647.92|34647.92|34647.92|34647.92|34647.92|34647.92|0
1642693770000|2022-01-20 15:49:30|34642.36|34642.36|34642.36|34642.36|34642.36|34642.36|34642.36|34642.36|0
1642693780000|2022-01-20 15:49:40|34629.53|34629.53|34629.53|34629.53|34629.53|34629.53|34629.53|34629.53|0
1642693810000|2022-01-20 15:50:10|34632.64|34632.64|34643.76|34643.76|34643.76|34643.76|34632.64|34632.64|0
1642693870000|2022-01-20 15:51:10|34656.59|34656.59|34637.54|34637.54|34656.59|34656.59|34637.54|34637.54|0
1642693890000|2022-01-20 15:51:30|34643.76|34643.76|34649.32|34649.32|34649.32|34649.32|34640.65|34640.65|0
1642693920000|2022-01-20 15:52:00|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|0
1642693960000|2022-01-20 15:52:40|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|0
1642693980000|2022-01-20 15:53:00|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|34636.49|0
1642694030000|2022-01-20 15:53:50|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|0
1642694100000|2022-01-20 15:55:00|34627.82|34627.82|34630.93|34630.93|34630.93|34630.93|34627.82|34627.82|0
1642694110000|2022-01-20 15:55:10|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|0
1642694120000|2022-01-20 15:55:20|34637.16|34637.16|34637.16|34637.16|34637.16|34637.16|34637.16|34637.16|0
1642694130000|2022-01-20 15:55:30|34634.05|34634.05|34634.71|34634.71|34640.27|34640.27|34634.05|34634.05|0
1642694150000|2022-01-20 15:55:50|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|0
1642694160000|2022-01-20 15:56:00|34637.16|34637.16|34640.27|34640.27|34640.27|34640.27|34637.16|34637.16|0
1642694170000|2022-01-20 15:56:10|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|34634.05|0
1642694180000|2022-01-20 15:56:20|34630.93|34630.93|34627.82|34627.82|34630.93|34630.93|34627.82|34627.82|0
1642694200000|2022-01-20 15:56:40|34614.99|34614.99|34614.99|34614.99|34614.99|34614.99|34614.99|34614.99|0
1642694210000|2022-01-20 15:56:50|34627.82|34627.82|34624.71|34624.71|34627.82|34627.82|34624.71|34624.71|0
1642694230000|2022-01-20 15:57:10|34611.88|34611.88|34611.88|34611.88|34611.88|34611.88|34611.88|34611.88|0
1642694280000|2022-01-20 15:58:00|34606.32|34606.32|34606.32|34606.32|34606.32|34606.32|34606.32|34606.32|0
1642694290000|2022-01-20 15:58:10|34617.44|34617.44|34617.44|34617.44|34617.44|34617.44|34617.44|34617.44|0
1642694340000|2022-01-20 15:59:00|34611.88|34611.88|34617.44|34617.44|34617.44|34617.44|34611.88|34611.88|0
1642694400000|2022-01-20 16:00:00|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|0
1642694420000|2022-01-20 16:00:20|34618.11|34618.11|34618.11|34618.11|34618.11|34618.11|34618.11|34618.11|0
1642694430000|2022-01-20 16:00:30|34623.67|34623.67|34610.84|34610.84|34623.67|34623.67|34610.84|34610.84|0
1642694470000|2022-01-20 16:01:10|34616.4|34616.4|34610.84|34610.84|34616.4|34616.4|34610.84|34610.84|0
1642694530000|2022-01-20 16:02:10|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|0
1642694560000|2022-01-20 16:02:40|34619.51|34619.51|34619.51|34619.51|34619.51|34619.51|34619.51|34619.51|0
1642694570000|2022-01-20 16:02:50|34632.34|34632.34|34625.07|34625.07|34632.34|34632.34|34619.51|34619.51|0
1642694580000|2022-01-20 16:03:00|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|0
1642694600000|2022-01-20 16:03:20|34636.2|34636.2|34636.2|34636.2|34636.2|34636.2|34636.2|34636.2|0
1642694640000|2022-01-20 16:04:00|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|34639.31|0
1642694710000|2022-01-20 16:05:10|34652.14|34652.14|34663.26|34663.26|34663.26|34663.26|34652.14|34652.14|0
1642694730000|2022-01-20 16:05:30|34666.37|34666.37|34660.81|34660.81|34666.37|34666.37|34660.81|34660.81|0
1642694740000|2022-01-20 16:05:40|34655.25|34655.25|34660.81|34660.81|34660.81|34660.81|34655.25|34655.25|0
1642694750000|2022-01-20 16:05:50|34655.25|34655.25|34655.25|34655.25|34655.25|34655.25|34655.25|34655.25|0
1642694770000|2022-01-20 16:06:10|34642.42|34642.42|34636.86|34636.86|34642.42|34642.42|34636.86|34636.86|0
1642694780000|2022-01-20 16:06:20|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|0
1642694790000|2022-01-20 16:06:30|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|0
1642694800000|2022-01-20 16:06:40|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|34631.3|0
1642694820000|2022-01-20 16:07:00|34628.19|34628.19|34628.19|34628.19|34628.19|34628.19|34628.19|34628.19|0
1642694890000|2022-01-20 16:08:10|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|0
1642694900000|2022-01-20 16:08:20|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|0
1642694960000|2022-01-20 16:09:20|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|0
1642694970000|2022-01-20 16:09:30|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|0
1642695070000|2022-01-20 16:11:10|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|0
1642695080000|2022-01-20 16:11:20|34608.39|34608.39|34582.73|34582.73|34608.39|34608.39|34582.73|34582.73|0
1642695100000|2022-01-20 16:11:40|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|0
1642695110000|2022-01-20 16:11:50|34580.28|34580.28|34585.84|34585.84|34585.84|34585.84|34580.28|34580.28|0
1642695180000|2022-01-20 16:13:00|34591.41|34591.41|34591.41|34591.41|34591.41|34591.41|34591.41|34591.41|0
1642695200000|2022-01-20 16:13:20|34604.23|34604.23|34604.23|34604.23|34604.23|34604.23|34604.23|34604.23|0
1642695270000|2022-01-20 16:14:30|34593.11|34593.11|34593.11|34593.11|34593.11|34593.11|34593.11|34593.11|0
1642695320000|2022-01-20 16:15:20|34605.94|34605.94|34605.94|34605.94|34605.94|34605.94|34605.94|34605.94|0
1642695380000|2022-01-20 16:16:20|34618.77|34618.77|34618.77|34618.77|34618.77|34618.77|34618.77|34618.77|0
1642695390000|2022-01-20 16:16:30|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|0
1642695420000|2022-01-20 16:17:00|34627.44|34627.44|34627.44|34627.44|34627.44|34627.44|34627.44|34627.44|0
1642695480000|2022-01-20 16:18:00|34633|34633|34633|34633|34633|34633|34633|34633|0
1642695500000|2022-01-20 16:18:20|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|0
1642695510000|2022-01-20 16:18:30|34612.91|34612.91|34612.91|34612.91|34612.91|34612.91|34612.91|34612.91|0
1642695520000|2022-01-20 16:18:40|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|34607.35|0
1642695540000|2022-01-20 16:19:00|34601.79|34601.79|34633.67|34633.67|34633.67|34633.67|34601.79|34601.79|0
1642695600000|2022-01-20 16:20:00|34630.56|34630.56|34604.9|34604.9|34630.56|34630.56|34604.9|34604.9|0
1642695610000|2022-01-20 16:20:10|34599.34|34599.34|34599.34|34599.34|34599.34|34599.34|34599.34|34599.34|0
1642695660000|2022-01-20 16:21:00|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|0
1642695670000|2022-01-20 16:21:10|34617.73|34617.73|34617.73|34617.73|34617.73|34617.73|34617.73|34617.73|0
1642695680000|2022-01-20 16:21:20|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|34612.17|0
1642695700000|2022-01-20 16:21:40|34623.29|34623.29|34604.9|34604.9|34623.29|34623.29|34604.9|34604.9|0
1642695710000|2022-01-20 16:21:50|34608.01|34608.01|34608.01|34608.01|34608.01|34608.01|34608.01|34608.01|0
1642695720000|2022-01-20 16:22:00|34620.84|34620.84|34620.84|34620.84|34620.84|34620.84|34620.84|34620.84|0
1642695730000|2022-01-20 16:22:10|34626.4|34626.4|34620.84|34620.84|34626.4|34626.4|34620.84|34620.84|0
1642695750000|2022-01-20 16:22:30|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|34614.61|0
1642695760000|2022-01-20 16:22:40|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|0
1642695810000|2022-01-20 16:23:30|34617.06|34617.06|34617.06|34617.06|34617.06|34617.06|34617.06|34617.06|0
1642695820000|2022-01-20 16:23:40|34611.5|34611.5|34600.38|34600.38|34611.5|34611.5|34600.38|34600.38|0
1642695830000|2022-01-20 16:23:50|34594.82|34594.82|34594.82|34594.82|34594.82|34594.82|34594.82|34594.82|0
1642695840000|2022-01-20 16:24:00|34589.26|34589.26|34589.26|34589.26|34589.26|34589.26|34589.26|34589.26|0
1642695860000|2022-01-20 16:24:20|34586.14|34586.14|34580.58|34580.58|34586.14|34586.14|34580.58|34580.58|0
1642695870000|2022-01-20 16:24:30|34575.02|34575.02|34580.58|34580.58|34580.58|34580.58|34575.02|34575.02|0
1642695890000|2022-01-20 16:24:50|34586.14|34586.14|34586.14|34586.14|34586.14|34586.14|34580.58|34580.58|0
1642695900000|2022-01-20 16:25:00|34580.58|34580.58|34580.58|34580.58|34580.58|34580.58|34580.58|34580.58|0
1642695920000|2022-01-20 16:25:20|34583.7|34583.7|34583.7|34583.7|34583.7|34583.7|34583.7|34583.7|0
1642695940000|2022-01-20 16:25:40|34594.82|34594.82|34591.71|34591.71|34594.82|34594.82|34586.14|34586.14|0
1642695950000|2022-01-20 16:25:50|34578.88|34578.88|34586.14|34586.14|34586.14|34586.14|34573.32|34573.32|0
1642695960000|2022-01-20 16:26:00|34591.71|34591.71|34586.14|34586.14|34591.71|34591.71|34586.14|34586.14|0
1642695980000|2022-01-20 16:26:20|34597.27|34597.27|34591.71|34591.71|34597.27|34597.27|34591.71|34591.71|0
1642695990000|2022-01-20 16:26:30|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|0
1642696000000|2022-01-20 16:26:40|34602.83|34602.83|34597.27|34597.27|34602.83|34602.83|34597.27|34597.27|0
1642696050000|2022-01-20 16:27:30|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|34608.39|0
1642696060000|2022-01-20 16:27:40|34602.83|34602.83|34602.83|34602.83|34602.83|34602.83|34602.83|34602.83|0
1642696070000|2022-01-20 16:27:50|34597.27|34597.27|34591.71|34591.71|34597.27|34597.27|34591.71|34591.71|0
1642696080000|2022-01-20 16:28:00|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|0
1642696090000|2022-01-20 16:28:10|34591.71|34591.71|34597.27|34597.27|34597.27|34597.27|34591.71|34591.71|0
1642696100000|2022-01-20 16:28:20|34591.71|34591.71|34602.83|34602.83|34602.83|34602.83|34591.71|34591.71|0
1642696110000|2022-01-20 16:28:30|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|34597.27|0
1642696120000|2022-01-20 16:28:40|34602.83|34602.83|34605.94|34605.94|34613.95|34613.95|34602.83|34602.83|0
1642696130000|2022-01-20 16:28:50|34611.5|34611.5|34600.38|34600.38|34611.5|34611.5|34600.38|34600.38|0
1642696140000|2022-01-20 16:29:00|34611.5|34611.5|34611.5|34611.5|34611.5|34611.5|34600.38|34600.38|0
1642696150000|2022-01-20 16:29:10|34598.67|34598.67|34602.53|34602.53|34602.53|34602.53|34585.84|34585.84|0
1642696160000|2022-01-20 16:29:20|34613.65|34613.65|34639.31|34639.31|34639.31|34639.31|34613.65|34613.65|0
1642696170000|2022-01-20 16:29:30|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1642696180000|2022-01-20 16:29:40|34633.75|34633.75|34633.75|34633.75|34633.75|34633.75|34633.75|34633.75|0
1642696190000|2022-01-20 16:29:50|34636.86|34636.86|34597.71|34597.71|34636.86|34636.86|34597.71|34597.71|0
1642752910000|2022-01-21 08:15:10|34385.99|34385.99|34360.33|34360.33|34385.99|34385.99|34360.33|34360.33|0
1642752930000|2022-01-21 08:15:30|34371.45|34371.45|34365.89|34365.89|34371.45|34371.45|34365.89|34365.89|0
1642752950000|2022-01-21 08:15:50|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|0
1642752980000|2022-01-21 08:16:20|34388.14|34388.14|34382.58|34382.58|34388.14|34388.14|34382.58|34382.58|0
1642752990000|2022-01-21 08:16:30|34371.45|34371.45|34377.02|34377.02|34377.02|34377.02|34371.45|34371.45|0
1642753000000|2022-01-21 08:16:40|34393.7|34393.7|34393.7|34393.7|34393.7|34393.7|34393.7|34393.7|0
1642753030000|2022-01-21 08:17:10|34382.58|34382.58|34377.02|34377.02|34393.7|34393.7|34377.02|34377.02|0
1642753040000|2022-01-21 08:17:20|34388.14|34388.14|34378.8|34378.8|34388.14|34388.14|34378.8|34378.8|0
1642753050000|2022-01-21 08:17:30|34367.68|34367.68|34367.68|34367.68|34367.68|34367.68|34356.56|34356.56|0
1642753060000|2022-01-21 08:17:40|34362.12|34362.12|34362.12|34362.12|34362.12|34362.12|34356.56|34356.56|0
1642753070000|2022-01-21 08:17:50|34350.99|34350.99|34356.56|34356.56|34356.56|34356.56|34350.99|34350.99|0
1642753080000|2022-01-21 08:18:00|34345.43|34345.43|34328.75|34328.75|34345.43|34345.43|34328.75|34328.75|0
1642753090000|2022-01-21 08:18:10|34345.43|34345.43|34345.43|34345.43|34345.43|34345.43|34345.43|34345.43|0
1642753120000|2022-01-21 08:18:40|34328.75|34328.75|34317.63|34317.63|34328.75|34328.75|34317.63|34317.63|0
1642753140000|2022-01-21 08:19:00|34328.75|34328.75|34328.75|34328.75|34328.75|34328.75|34328.75|34328.75|0
1642753150000|2022-01-21 08:19:10|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|0
1642753160000|2022-01-21 08:19:20|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|0
1642753180000|2022-01-21 08:19:40|34358.26|34358.26|34352.7|34352.7|34358.26|34358.26|34352.7|34352.7|0
1642753210000|2022-01-21 08:20:10|34369.38|34369.38|34330.45|34330.45|34369.38|34369.38|34330.45|34330.45|0
1642753220000|2022-01-21 08:20:20|34319.33|34319.33|34319.33|34319.33|34319.33|34319.33|34319.33|34319.33|0
1642753230000|2022-01-21 08:20:30|34336.02|34336.02|34336.02|34336.02|34336.02|34336.02|34336.02|34336.02|0
1642753240000|2022-01-21 08:20:40|34330.45|34330.45|34330.45|34330.45|34330.45|34330.45|34330.45|34330.45|0
1642753260000|2022-01-21 08:21:00|34347.14|34347.14|34336.02|34336.02|34347.14|34347.14|34336.02|34336.02|0
1642753270000|2022-01-21 08:21:10|34347.14|34347.14|34332.6|34332.6|34347.14|34347.14|34321.48|34321.48|0
1642753280000|2022-01-21 08:21:20|34327.04|34327.04|34304.8|34304.8|34327.04|34327.04|34304.8|34304.8|0
1642753330000|2022-01-21 08:22:10|34299.24|34299.24|34282.55|34282.55|34310.36|34310.36|34282.55|34282.55|0
1642753350000|2022-01-21 08:22:30|34276.99|34276.99|34276.99|34276.99|34276.99|34276.99|34276.99|34276.99|0
1642753360000|2022-01-21 08:22:40|34282.55|34282.55|34282.55|34282.55|34282.55|34282.55|34282.55|34282.55|0
1642753380000|2022-01-21 08:23:00|34293.68|34293.68|34293.68|34293.68|34293.68|34293.68|34293.68|34293.68|0
1642753390000|2022-01-21 08:23:10|34304.8|34304.8|34304.8|34304.8|34304.8|34304.8|34304.8|34304.8|0
1642753400000|2022-01-21 08:23:20|34276.99|34276.99|34273.22|34273.22|34276.99|34276.99|34267.65|34267.65|0
1642753410000|2022-01-21 08:23:30|34256.53|34256.53|34273.22|34273.22|34273.22|34273.22|34250.97|34250.97|0
1642753420000|2022-01-21 08:23:40|34284.34|34284.34|34247.56|34247.56|34289.9|34289.9|34247.56|34247.56|0
1642753430000|2022-01-21 08:23:50|34234.73|34234.73|34215.68|34215.68|34234.73|34234.73|34215.68|34215.68|0
1642753450000|2022-01-21 08:24:10|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|0
1642753470000|2022-01-21 08:24:30|34202.11|34202.11|34202.11|34202.11|34202.11|34202.11|34202.11|34202.11|0
1642753490000|2022-01-21 08:24:50|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|0
1642753500000|2022-01-21 08:25:00|34168.74|34168.74|34168.74|34168.74|34168.74|34168.74|34168.74|34168.74|0
1642753510000|2022-01-21 08:25:10|34179.86|34179.86|34196.54|34196.54|34196.54|34196.54|34179.86|34179.86|0
1642753540000|2022-01-21 08:25:40|34190.98|34190.98|34185.42|34185.42|34190.98|34190.98|34185.42|34185.42|0
1642753570000|2022-01-21 08:26:10|34229.91|34229.91|34241.03|34241.03|34241.03|34241.03|34229.91|34229.91|0
1642753580000|2022-01-21 08:26:20|34235.47|34235.47|34277.81|34277.81|34277.81|34277.81|34229.91|34229.91|0
1642753600000|2022-01-21 08:26:40|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|0
1642753620000|2022-01-21 08:27:00|34277.81|34277.81|34266.69|34266.69|34277.81|34277.81|34266.69|34266.69|0
1642753640000|2022-01-21 08:27:20|34288.94|34288.94|34288.94|34288.94|34288.94|34288.94|34288.94|34288.94|0
1642753650000|2022-01-21 08:27:30|34294.5|34294.5|34294.5|34294.5|34294.5|34294.5|34294.5|34294.5|0
1642753690000|2022-01-21 08:28:10|34288.94|34288.94|34294.5|34294.5|34294.5|34294.5|34288.94|34288.94|0
1642753700000|2022-01-21 08:28:20|34297.61|34297.61|34297.61|34297.61|34297.61|34297.61|34297.61|34297.61|0
1642753710000|2022-01-21 08:28:30|34271.95|34271.95|34259.12|34259.12|34271.95|34271.95|34259.12|34259.12|0
1642753800000|2022-01-21 08:30:00|34246.3|34246.3|34236.88|34236.88|34259.12|34259.12|34236.88|34236.88|0
1642753810000|2022-01-21 08:30:10|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|0
1642753820000|2022-01-21 08:30:20|34240.74|34240.74|34240.74|34240.74|34240.74|34240.74|34240.74|34240.74|0
1642753830000|2022-01-21 08:30:30|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|34251.86|0
1642753850000|2022-01-21 08:30:50|34239.03|34239.03|34226.2|34226.2|34239.03|34239.03|34226.2|34226.2|0
1642753870000|2022-01-21 08:31:10|34215.08|34215.08|34215.08|34215.08|34215.08|34215.08|34209.52|34209.52|0
1642753900000|2022-01-21 08:31:40|34237.32|34237.32|34237.32|34237.32|34237.32|34237.32|34237.32|34237.32|0
1642753910000|2022-01-21 08:31:50|34226.2|34226.2|34226.2|34226.2|34226.2|34226.2|34226.2|34226.2|0
1642753920000|2022-01-21 08:32:00|34209.52|34209.52|34209.52|34209.52|34209.52|34209.52|34209.52|34209.52|0
1642753930000|2022-01-21 08:32:10|34206.4|34206.4|34206.4|34206.4|34206.4|34206.4|34206.4|34206.4|0
1642753950000|2022-01-21 08:32:30|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|0
1642753960000|2022-01-21 08:32:40|34200.18|34200.18|34200.18|34200.18|34200.18|34200.18|34200.18|34200.18|0
1642753990000|2022-01-21 08:33:10|34189.06|34189.06|34203.29|34203.29|34206.4|34206.4|34189.06|34189.06|0
1642754000000|2022-01-21 08:33:20|34197.73|34197.73|34188.39|34188.39|34197.73|34197.73|34188.39|34188.39|0
1642754020000|2022-01-21 08:33:40|34199.52|34199.52|34199.52|34199.52|34199.52|34199.52|34199.52|34199.52|0
1642754090000|2022-01-21 08:34:50|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|0
1642754120000|2022-01-21 08:35:20|34205.08|34205.08|34208.19|34208.19|34211.3|34211.3|34205.08|34205.08|0
1642754130000|2022-01-21 08:35:30|34202.63|34202.63|34197.07|34197.07|34202.63|34202.63|34197.07|34197.07|0
1642754150000|2022-01-21 08:35:50|34190.84|34190.84|34213.09|34213.09|34213.09|34213.09|34190.84|34190.84|0
1642754160000|2022-01-21 08:36:00|34246.45|34246.45|34246.45|34246.45|34246.45|34246.45|34246.45|34246.45|0
1642754170000|2022-01-21 08:36:10|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|0
1642754180000|2022-01-21 08:36:20|34279.82|34279.82|34274.26|34274.26|34279.82|34279.82|34274.26|34274.26|0
1642754190000|2022-01-21 08:36:30|34285.38|34285.38|34274.26|34274.26|34285.38|34285.38|34274.26|34274.26|0
1642754200000|2022-01-21 08:36:40|34257.58|34257.58|34252.02|34252.02|34257.58|34257.58|34252.02|34252.02|0
1642754210000|2022-01-21 08:36:50|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|0
1642754230000|2022-01-21 08:37:10|34235.33|34235.33|34257.58|34257.58|34257.58|34257.58|34235.33|34235.33|0
1642754240000|2022-01-21 08:37:20|34252.02|34252.02|34246.45|34246.45|34252.02|34252.02|34246.45|34246.45|0
1642754250000|2022-01-21 08:37:30|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|34257.58|0
1642754260000|2022-01-21 08:37:40|34274.26|34274.26|34263.14|34263.14|34274.26|34274.26|34263.14|34263.14|0
1642754290000|2022-01-21 08:38:10|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|0
1642754300000|2022-01-21 08:38:20|34279.82|34279.82|34285.38|34285.38|34285.38|34285.38|34279.82|34279.82|0
1642754320000|2022-01-21 08:38:40|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|0
1642754340000|2022-01-21 08:39:00|34296.51|34296.51|34296.51|34296.51|34296.51|34296.51|34296.51|34296.51|0
1642754350000|2022-01-21 08:39:10|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|0
1642754360000|2022-01-21 08:39:20|34282.27|34282.27|34265.59|34265.59|34282.27|34282.27|34265.59|34265.59|0
1642754390000|2022-01-21 08:39:50|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|34268.7|0
1642754410000|2022-01-21 08:40:10|34274.26|34274.26|34274.26|34274.26|34274.26|34274.26|34274.26|34274.26|0
1642754460000|2022-01-21 08:41:00|34279.82|34279.82|34279.82|34279.82|34279.82|34279.82|34279.82|34279.82|0
1642754470000|2022-01-21 08:41:10|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|34290.95|0
1642754500000|2022-01-21 08:41:40|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|34285.38|0
1642754570000|2022-01-21 08:42:50|34263.14|34263.14|34274.26|34274.26|34274.26|34274.26|34263.14|34263.14|0
1642754580000|2022-01-21 08:43:00|34263.14|34263.14|34263.14|34263.14|34263.14|34263.14|34263.14|34263.14|0
1642754630000|2022-01-21 08:43:50|34237.48|34237.48|34237.48|34237.48|34237.48|34237.48|34237.48|34237.48|0
1642754640000|2022-01-21 08:44:00|34243.04|34243.04|34243.04|34243.04|34243.04|34243.04|34243.04|34243.04|0
1642754720000|2022-01-21 08:45:20|34231.92|34231.92|34237.48|34237.48|34237.48|34237.48|34231.92|34231.92|0
1642754780000|2022-01-21 08:46:20|34204.11|34204.11|34204.11|34204.11|34204.11|34204.11|34204.11|34204.11|0
1642754790000|2022-01-21 08:46:30|34210.34|34210.34|34210.34|34210.34|34210.34|34210.34|34210.34|34210.34|0
1642754810000|2022-01-21 08:46:50|34199.22|34199.22|34199.22|34199.22|34199.22|34199.22|34199.22|34199.22|0
1642754820000|2022-01-21 08:47:00|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|0
1642754840000|2022-01-21 08:47:20|34191.95|34191.95|34166.29|34166.29|34191.95|34191.95|34166.29|34166.29|0
1642754890000|2022-01-21 08:48:10|34199.66|34199.66|34177.42|34177.42|34199.66|34199.66|34177.42|34177.42|0
1642754970000|2022-01-21 08:49:30|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|0
1642755000000|2022-01-21 08:50:00|34221.91|34221.91|34221.91|34221.91|34221.91|34221.91|34221.91|34221.91|0
1642755010000|2022-01-21 08:50:10|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|0
1642755030000|2022-01-21 08:50:30|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|0
1642755060000|2022-01-21 08:51:00|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|0
1642755090000|2022-01-21 08:51:30|34233.03|34233.03|34233.03|34233.03|34233.03|34233.03|34233.03|34233.03|0
1642755100000|2022-01-21 08:51:40|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|34227.47|0
1642755110000|2022-01-21 08:51:50|34278.78|34278.78|34240.3|34240.3|34278.78|34278.78|34240.3|34240.3|0
1642755130000|2022-01-21 08:52:10|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|0
1642755140000|2022-01-21 08:52:20|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|0
1642755160000|2022-01-21 08:52:40|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|0
1642755190000|2022-01-21 08:53:10|34295.46|34295.46|34289.9|34289.9|34295.46|34295.46|34289.9|34289.9|0
1642755250000|2022-01-21 08:54:10|34311.69|34311.69|34311.69|34311.69|34311.69|34311.69|34311.69|34311.69|0
1642755260000|2022-01-21 08:54:20|34317.92|34317.92|34340.16|34340.16|34340.16|34340.16|34317.92|34317.92|0
1642755290000|2022-01-21 08:54:50|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|0
1642755300000|2022-01-21 08:55:00|34340.16|34340.16|34340.16|34340.16|34340.16|34340.16|34340.16|34340.16|0
1642755310000|2022-01-21 08:55:10|34343.27|34343.27|34343.27|34343.27|34343.27|34343.27|34343.27|34343.27|0
1642755320000|2022-01-21 08:55:20|34337.71|34337.71|34332.15|34332.15|34337.71|34337.71|34332.15|34332.15|0
1642755330000|2022-01-21 08:55:30|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|0
1642755340000|2022-01-21 08:55:40|34371.08|34371.08|34390.88|34390.88|34390.88|34390.88|34371.08|34371.08|0
1642755350000|2022-01-21 08:55:50|34385.31|34385.31|34374.19|34374.19|34385.31|34385.31|34374.19|34374.19|0
1642755360000|2022-01-21 08:56:00|34368.63|34368.63|34363.07|34363.07|34368.63|34368.63|34363.07|34363.07|0
1642755380000|2022-01-21 08:56:20|34374.19|34374.19|34385.31|34385.31|34385.31|34385.31|34374.19|34374.19|0
1642755400000|2022-01-21 08:56:40|34390.88|34390.88|34402|34402|34402|34402|34390.88|34390.88|0
1642755410000|2022-01-21 08:56:50|34407.56|34407.56|34402|34402|34407.56|34407.56|34402|34402|0
1642755430000|2022-01-21 08:57:10|34413.12|34413.12|34403.78|34403.78|34413.12|34413.12|34403.78|34403.78|0
1642755470000|2022-01-21 08:57:50|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|0
1642755490000|2022-01-21 08:58:10|34431.59|34431.59|34437.15|34437.15|34437.15|34437.15|34431.59|34431.59|0
1642755510000|2022-01-21 08:58:30|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|34420.47|0
1642755520000|2022-01-21 08:58:40|34426.03|34426.03|34426.03|34426.03|34426.03|34426.03|34426.03|34426.03|0
1642755550000|2022-01-21 08:59:10|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|0
1642755610000|2022-01-21 09:00:10|34431.59|34431.59|34437.15|34437.15|34437.15|34437.15|34431.59|34431.59|0
1642755630000|2022-01-21 09:00:30|34426.03|34426.03|34426.03|34426.03|34426.03|34426.03|34420.47|34420.47|0
1642755640000|2022-01-21 09:00:40|34444.7|34444.7|34450.26|34450.26|34450.26|34450.26|34444.7|34444.7|0
1642755650000|2022-01-21 09:00:50|34455.83|34455.83|34461.39|34461.39|34461.39|34461.39|34455.83|34455.83|0
1642755670000|2022-01-21 09:01:10|34455.83|34455.83|34450.26|34450.26|34455.83|34455.83|34450.26|34450.26|0
1642755690000|2022-01-21 09:01:30|34439.14|34439.14|34439.14|34439.14|34439.14|34439.14|34439.14|34439.14|0
1642755700000|2022-01-21 09:01:40|34450.26|34450.26|34405.11|34405.11|34450.26|34450.26|34405.11|34405.11|0
1642755710000|2022-01-21 09:01:50|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|34398.89|0
1642755720000|2022-01-21 09:02:00|34393.32|34393.32|34422.09|34422.09|34434.92|34434.92|34393.32|34393.32|0
1642755740000|2022-01-21 09:02:20|34409.27|34409.27|34409.27|34409.27|34409.27|34409.27|34409.27|34409.27|0
1642755760000|2022-01-21 09:02:40|34434.92|34434.92|34434.92|34434.92|34434.92|34434.92|34434.92|34434.92|0
1642755780000|2022-01-21 09:03:00|34438.03|34438.03|34421.35|34421.35|34438.03|34438.03|34421.35|34421.35|0
1642755810000|2022-01-21 09:03:30|34430.69|34430.69|34430.69|34430.69|34430.69|34430.69|34430.69|34430.69|0
1642755860000|2022-01-21 09:04:20|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|0
1642755870000|2022-01-21 09:04:30|34436.25|34436.25|34452.93|34452.93|34452.93|34452.93|34436.25|34436.25|0
1642755880000|2022-01-21 09:04:40|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|0
1642755890000|2022-01-21 09:04:50|34441.81|34441.81|34419.57|34419.57|34441.81|34441.81|34419.57|34419.57|0
1642755990000|2022-01-21 09:06:30|34428.9|34428.9|34423.34|34423.34|34428.9|34428.9|34423.34|34423.34|0
1642756070000|2022-01-21 09:07:50|34401.1|34401.1|34395.54|34395.54|34401.1|34401.1|34395.54|34395.54|0
1642756090000|2022-01-21 09:08:10|34367.73|34367.73|34367.73|34367.73|34367.73|34367.73|34367.73|34367.73|0
1642756120000|2022-01-21 09:08:40|34378.85|34378.85|34378.85|34378.85|34378.85|34378.85|34378.85|34378.85|0
1642756200000|2022-01-21 09:10:00|34373.29|34373.29|34373.29|34373.29|34373.29|34373.29|34373.29|34373.29|0
1642756300000|2022-01-21 09:11:40|34362.17|34362.17|34356.61|34356.61|34362.17|34362.17|34356.61|34356.61|0
1642756370000|2022-01-21 09:12:50|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|0
1642756390000|2022-01-21 09:13:10|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|0
1642756420000|2022-01-21 09:13:40|34345.48|34345.48|34345.48|34345.48|34345.48|34345.48|34345.48|34345.48|0
1642756440000|2022-01-21 09:14:00|34348.6|34348.6|34348.6|34348.6|34348.6|34348.6|34348.6|34348.6|0
1642756480000|2022-01-21 09:14:40|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|0
1642756500000|2022-01-21 09:15:00|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|0
1642756510000|2022-01-21 09:15:10|34330.21|34330.21|34330.21|34330.21|34335.77|34335.77|34330.21|34330.21|0
1642756540000|2022-01-21 09:15:40|34346.89|34346.89|34334.06|34334.06|34346.89|34346.89|34334.06|34334.06|0
1642756620000|2022-01-21 09:17:00|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|0
1642756730000|2022-01-21 09:18:50|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|0
1642756770000|2022-01-21 09:19:30|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|0
1642756780000|2022-01-21 09:19:40|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|34322.94|0
1642756790000|2022-01-21 09:19:50|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|34328.5|0
1642756810000|2022-01-21 09:20:10|34339.62|34339.62|34345.18|34345.18|34345.18|34345.18|34339.62|34339.62|0
1642756910000|2022-01-21 09:21:50|34370.84|34370.84|34370.84|34370.84|34370.84|34370.84|34370.84|34370.84|0
1642756930000|2022-01-21 09:22:10|34352.17|34352.17|34357.73|34357.73|34357.73|34357.73|34352.17|34352.17|0
1642756950000|2022-01-21 09:22:30|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|0
1642757030000|2022-01-21 09:23:50|34360.18|34360.18|34360.18|34360.18|34360.18|34360.18|34360.18|34360.18|0
1642757060000|2022-01-21 09:24:20|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|34354.62|0
1642757090000|2022-01-21 09:24:50|34349.05|34349.05|34349.05|34349.05|34349.05|34349.05|34349.05|34349.05|0
1642757100000|2022-01-21 09:25:00|34342.83|34342.83|34320.58|34320.58|34342.83|34342.83|34320.58|34320.58|0
1642757120000|2022-01-21 09:25:20|34331.71|34331.71|34326.15|34326.15|34331.71|34331.71|34326.15|34326.15|0
1642757180000|2022-01-21 09:26:20|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|0
1642757190000|2022-01-21 09:26:30|34315.02|34315.02|34315.02|34315.02|34315.02|34315.02|34315.02|34315.02|0
1642757220000|2022-01-21 09:27:00|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|0
1642757230000|2022-01-21 09:27:10|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|0
1642757300000|2022-01-21 09:28:20|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|0
1642757390000|2022-01-21 09:29:50|34272.68|34272.68|34278.24|34278.24|34289.37|34289.37|34272.68|34272.68|0
1642757460000|2022-01-21 09:31:00|34281.36|34281.36|34281.36|34281.36|34281.36|34281.36|34281.36|34281.36|0
1642757470000|2022-01-21 09:31:10|34270.23|34270.23|34270.23|34270.23|34270.23|34270.23|34270.23|34270.23|0
1642757480000|2022-01-21 09:31:20|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|0
1642757550000|2022-01-21 09:32:30|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|0
1642757620000|2022-01-21 09:33:40|34253.55|34253.55|34242.43|34242.43|34253.55|34253.55|34242.43|34242.43|0
1642757680000|2022-01-21 09:34:40|34231.3|34231.3|34247.99|34247.99|34247.99|34247.99|34231.3|34231.3|0
1642757730000|2022-01-21 09:35:30|34254.21|34254.21|34254.21|34254.21|34254.21|34254.21|34254.21|34254.21|0
1642757910000|2022-01-21 09:38:30|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|0
1642757940000|2022-01-21 09:39:00|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|0
1642757950000|2022-01-21 09:39:10|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|34243.09|0
1642758010000|2022-01-21 09:40:10|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|0
1642758030000|2022-01-21 09:40:30|34220.85|34220.85|34226.41|34226.41|34226.41|34226.41|34220.85|34220.85|0
1642758130000|2022-01-21 09:42:10|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|0
1642758170000|2022-01-21 09:42:50|34257.62|34257.62|34257.62|34257.62|34257.62|34257.62|34257.62|34257.62|0
1642758240000|2022-01-21 09:44:00|34246.5|34246.5|34240.94|34240.94|34246.5|34246.5|34240.94|34240.94|0
1642758320000|2022-01-21 09:45:20|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|0
1642758340000|2022-01-21 09:45:40|34218.03|34218.03|34223.59|34223.59|34223.59|34223.59|34218.03|34218.03|0
1642758360000|2022-01-21 09:46:00|34212.47|34212.47|34212.47|34212.47|34212.47|34212.47|34212.47|34212.47|0
1642758460000|2022-01-21 09:47:40|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|0
1642758480000|2022-01-21 09:48:00|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|0
1642758500000|2022-01-21 09:48:20|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|34206.25|0
1642758550000|2022-01-21 09:49:10|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|0
1642758600000|2022-01-21 09:50:00|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|0
1642758620000|2022-01-21 09:50:20|34198.24|34198.24|34185.79|34185.79|34198.24|34198.24|34185.79|34185.79|0
1642758630000|2022-01-21 09:50:30|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|34173.34|0
1642758650000|2022-01-21 09:50:50|34170.22|34170.22|34164|34164|34173.34|34173.34|34164|34164|0
1642758670000|2022-01-21 09:51:10|34158.44|34158.44|34158.44|34158.44|34158.44|34158.44|34158.44|34158.44|0
1642758690000|2022-01-21 09:51:30|34152.88|34152.88|34152.88|34152.88|34152.88|34152.88|34152.88|34152.88|0
1642758840000|2022-01-21 09:54:00|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|0
1642758920000|2022-01-21 09:55:20|34114.39|34114.39|34114.39|34114.39|34114.39|34114.39|34114.39|34114.39|0
1642758930000|2022-01-21 09:55:30|34119.95|34119.95|34108.83|34108.83|34119.95|34119.95|34108.83|34108.83|0
1642758970000|2022-01-21 09:56:10|34119.95|34119.95|34119.95|34119.95|34119.95|34119.95|34119.95|34119.95|0
1642758980000|2022-01-21 09:56:20|34123.06|34123.06|34129.29|34129.29|34129.29|34129.29|34123.06|34123.06|0
1642759050000|2022-01-21 09:57:30|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|0
1642759060000|2022-01-21 09:57:40|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|0
1642759190000|2022-01-21 09:59:50|34129.29|34129.29|34129.29|34129.29|34129.29|34129.29|34129.29|34129.29|0
1642759350000|2022-01-21 10:02:30|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|34134.85|0
1642759370000|2022-01-21 10:02:50|34145.97|34145.97|34145.97|34145.97|34145.97|34145.97|34145.97|34145.97|0
1642759380000|2022-01-21 10:03:00|34139.75|34139.75|34139.75|34139.75|34139.75|34139.75|34139.75|34139.75|0
1642759500000|2022-01-21 10:05:00|34145.31|34145.31|34145.31|34145.31|34145.31|34145.31|34145.31|34145.31|0
1642759510000|2022-01-21 10:05:10|34150.87|34150.87|34150.87|34150.87|34150.87|34150.87|34150.87|34150.87|0
1642759550000|2022-01-21 10:05:50|34161.99|34161.99|34161.99|34161.99|34161.99|34161.99|34161.99|34161.99|0
1642759560000|2022-01-21 10:06:00|34187.65|34187.65|34176.53|34176.53|34187.65|34187.65|34176.53|34176.53|0
1642759570000|2022-01-21 10:06:10|34189.36|34189.36|34189.36|34189.36|34189.36|34189.36|34189.36|34189.36|0
1642759630000|2022-01-21 10:07:10|34202.18|34202.18|34176.53|34176.53|34202.18|34202.18|34176.53|34176.53|0
1642759640000|2022-01-21 10:07:20|34179.64|34179.64|34182.75|34182.75|34182.75|34182.75|34179.64|34179.64|0
1642759740000|2022-01-21 10:09:00|34171.63|34171.63|34166.07|34166.07|34171.63|34171.63|34166.07|34166.07|0
1642759750000|2022-01-21 10:09:10|34154.95|34154.95|34154.95|34154.95|34154.95|34154.95|34154.95|34154.95|0
1642759780000|2022-01-21 10:09:40|34160.51|34160.51|34160.51|34160.51|34160.51|34160.51|34160.51|34160.51|0
1642759790000|2022-01-21 10:09:50|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|0
1642759800000|2022-01-21 10:10:00|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|0
1642759930000|2022-01-21 10:12:10|34131.37|34131.37|34131.37|34131.37|34131.37|34131.37|34131.37|34131.37|0
1642759970000|2022-01-21 10:12:50|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|0
1642759990000|2022-01-21 10:13:10|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|34134.49|0
1642760120000|2022-01-21 10:15:20|34190.1|34190.1|34162.29|34162.29|34190.1|34190.1|34151.17|34151.17|0
1642760140000|2022-01-21 10:15:40|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|0
1642760150000|2022-01-21 10:15:50|34162.29|34162.29|34168.52|34168.52|34168.52|34168.52|34162.29|34162.29|0
1642760160000|2022-01-21 10:16:00|34174.08|34174.08|34180.3|34180.3|34180.3|34180.3|34174.08|34174.08|0
1642760190000|2022-01-21 10:16:30|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|0
1642760210000|2022-01-21 10:16:50|34213.67|34213.67|34230.36|34230.36|34230.36|34230.36|34213.67|34213.67|0
1642760220000|2022-01-21 10:17:00|34219.23|34219.23|34224.79|34224.79|34224.79|34224.79|34219.23|34219.23|0
1642760250000|2022-01-21 10:17:30|34219.23|34219.23|34219.23|34219.23|34219.23|34219.23|34219.23|34219.23|0
1642760290000|2022-01-21 10:18:10|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|0
1642760340000|2022-01-21 10:19:00|34252.6|34252.6|34247.04|34247.04|34252.6|34252.6|34247.04|34247.04|0
1642760350000|2022-01-21 10:19:10|34250.15|34250.15|34250.15|34250.15|34250.15|34250.15|34250.15|34250.15|0
1642760380000|2022-01-21 10:19:40|34239.03|34239.03|34239.03|34239.03|34239.03|34239.03|34239.03|34239.03|0
1642760400000|2022-01-21 10:20:00|34233.47|34233.47|34227.91|34227.91|34233.47|34233.47|34227.91|34227.91|0
1642760490000|2022-01-21 10:21:30|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|0
1642760520000|2022-01-21 10:22:00|34216.78|34216.78|34222.35|34222.35|34222.35|34222.35|34216.78|34216.78|0
1642760530000|2022-01-21 10:22:10|34227.91|34227.91|34233.47|34233.47|34233.47|34233.47|34227.91|34227.91|0
1642760590000|2022-01-21 10:23:10|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|34222.35|0
1642760600000|2022-01-21 10:23:20|34216.78|34216.78|34215.46|34215.46|34227.91|34227.91|34215.46|34215.46|0
1642760610000|2022-01-21 10:23:30|34212.34|34212.34|34209.23|34209.23|34212.34|34212.34|34209.23|34209.23|0
1642760620000|2022-01-21 10:23:40|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|0
1642760650000|2022-01-21 10:24:10|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|0
1642760670000|2022-01-21 10:24:30|34186.99|34186.99|34181.43|34181.43|34186.99|34186.99|34164.74|34164.74|0
1642760680000|2022-01-21 10:24:40|34170.3|34170.3|34170.3|34170.3|34170.3|34170.3|34170.3|34170.3|0
1642760690000|2022-01-21 10:24:50|34176.53|34176.53|34166.07|34166.07|34182.75|34182.75|34166.07|34166.07|0
1642760700000|2022-01-21 10:25:00|34160.51|34160.51|34182.75|34182.75|34182.75|34182.75|34160.51|34160.51|0
1642760710000|2022-01-21 10:25:10|34171.63|34171.63|34177.19|34177.19|34177.19|34177.19|34171.63|34171.63|0
1642760720000|2022-01-21 10:25:20|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|0
1642760740000|2022-01-21 10:25:40|34194.54|34194.54|34188.98|34188.98|34194.54|34194.54|34188.98|34188.98|0
1642760760000|2022-01-21 10:26:00|34183.42|34183.42|34177.86|34177.86|34183.42|34183.42|34177.86|34177.86|0
1642760780000|2022-01-21 10:26:20|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|34183.42|0
1642760820000|2022-01-21 10:27:00|34194.54|34194.54|34194.54|34194.54|34194.54|34194.54|34194.54|34194.54|0
1642760920000|2022-01-21 10:28:40|34207.37|34207.37|34207.37|34207.37|34207.37|34207.37|34207.37|34207.37|0
1642760930000|2022-01-21 10:28:50|34210.48|34210.48|34210.48|34210.48|34210.48|34210.48|34210.48|34210.48|0
1642760950000|2022-01-21 10:29:10|34213.59|34213.59|34213.59|34213.59|34213.59|34213.59|34213.59|34213.59|0
1642761010000|2022-01-21 10:30:10|34230.28|34230.28|34241.4|34241.4|34241.4|34241.4|34230.28|34230.28|0
1642761030000|2022-01-21 10:30:30|34252.52|34252.52|34246.96|34246.96|34252.52|34252.52|34246.96|34246.96|0
1642761040000|2022-01-21 10:30:40|34252.52|34252.52|34252.52|34252.52|34252.52|34252.52|34252.52|34252.52|0
1642761090000|2022-01-21 10:31:30|34258.75|34258.75|34264.97|34264.97|34264.97|34264.97|34258.75|34258.75|0
1642761100000|2022-01-21 10:31:40|34261.86|34261.86|34256.3|34256.3|34261.86|34261.86|34256.3|34256.3|0
1642761120000|2022-01-21 10:32:00|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|0
1642761130000|2022-01-21 10:32:10|34239.61|34239.61|34234.05|34234.05|34239.61|34239.61|34234.05|34234.05|0
1642761140000|2022-01-21 10:32:20|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|34245.17|0
1642761150000|2022-01-21 10:32:30|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|0
1642761170000|2022-01-21 10:32:50|34261.86|34261.86|34267.42|34267.42|34267.42|34267.42|34256.3|34256.3|0
1642761190000|2022-01-21 10:33:10|34278.54|34278.54|34295.23|34295.23|34295.23|34295.23|34278.54|34278.54|0
1642761220000|2022-01-21 10:33:40|34278.54|34278.54|34278.54|34278.54|34278.54|34278.54|34278.54|34278.54|0
1642761260000|2022-01-21 10:34:20|34284.1|34284.1|34284.1|34284.1|34284.1|34284.1|34284.1|34284.1|0
1642761360000|2022-01-21 10:36:00|34272.98|34272.98|34272.98|34272.98|34272.98|34272.98|34272.98|34272.98|0
1642761380000|2022-01-21 10:36:20|34267.42|34267.42|34267.42|34267.42|34267.42|34267.42|34267.42|34267.42|0
1642761410000|2022-01-21 10:36:50|34256.3|34256.3|34247.62|34247.62|34256.3|34256.3|34247.62|34247.62|0
1642761420000|2022-01-21 10:37:00|34242.06|34242.06|34245.17|34245.17|34245.17|34245.17|34242.06|34242.06|0
1642761510000|2022-01-21 10:38:30|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|34250.74|0
1642761550000|2022-01-21 10:39:10|34245.17|34245.17|34250.74|34250.74|34250.74|34250.74|34245.17|34245.17|0
1642761580000|2022-01-21 10:39:40|34256.96|34256.96|34256.96|34256.96|34256.96|34256.96|34256.96|34256.96|0
1642761620000|2022-01-21 10:40:20|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|0
1642761630000|2022-01-21 10:40:30|34245.84|34245.84|34234.72|34234.72|34245.84|34245.84|34234.72|34234.72|0
1642761640000|2022-01-21 10:40:40|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|0
1642761650000|2022-01-21 10:40:50|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|0
1642761720000|2022-01-21 10:42:00|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1642761900000|2022-01-21 10:45:00|34229.15|34229.15|34234.72|34234.72|34234.72|34234.72|34229.15|34229.15|0
1642761910000|2022-01-21 10:45:10|34237.83|34237.83|34237.83|34237.83|34237.83|34237.83|34237.83|34237.83|0
1642762050000|2022-01-21 10:47:30|34232.27|34232.27|34222.93|34222.93|34232.27|34232.27|34222.93|34222.93|0
1642762070000|2022-01-21 10:47:50|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|0
1642762080000|2022-01-21 10:48:00|34211.81|34211.81|34211.81|34211.81|34211.81|34211.81|34211.81|34211.81|0
1642762140000|2022-01-21 10:49:00|34200.68|34200.68|34178.44|34178.44|34200.68|34200.68|34178.44|34178.44|0
1642762160000|2022-01-21 10:49:20|34189.56|34189.56|34195.12|34195.12|34195.12|34195.12|34189.56|34189.56|0
1642762260000|2022-01-21 10:51:00|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|34200.68|0
1642762270000|2022-01-21 10:51:10|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|34195.12|0
1642762380000|2022-01-21 10:53:00|34206.25|34206.25|34211.81|34211.81|34211.81|34211.81|34206.25|34206.25|0
1642762390000|2022-01-21 10:53:10|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|0
1642762400000|2022-01-21 10:53:20|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|0
1642762480000|2022-01-21 10:54:40|34223.59|34223.59|34218.03|34218.03|34223.59|34223.59|34218.03|34218.03|0
1642762540000|2022-01-21 10:55:40|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1642762570000|2022-01-21 10:56:10|34218.03|34218.03|34206.25|34206.25|34218.03|34218.03|34206.25|34206.25|0
1642762590000|2022-01-21 10:56:30|34212.47|34212.47|34186.81|34186.81|34212.47|34212.47|34186.81|34186.81|0
1642762610000|2022-01-21 10:56:50|34197.94|34197.94|34225.74|34225.74|34225.74|34225.74|34197.94|34197.94|0
1642762670000|2022-01-21 10:57:50|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|0
1642762680000|2022-01-21 10:58:00|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|0
1642762690000|2022-01-21 10:58:10|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|0
1642762700000|2022-01-21 10:58:20|34253.55|34253.55|34253.55|34253.55|34253.55|34253.55|34253.55|34253.55|0
1642762760000|2022-01-21 10:59:20|34275.79|34275.79|34275.79|34275.79|34275.79|34275.79|34275.79|34275.79|0
1642762800000|2022-01-21 11:00:00|34292.48|34292.48|34303.6|34303.6|34303.6|34303.6|34292.48|34292.48|0
1642762820000|2022-01-21 11:00:20|34314.72|34314.72|34320.28|34320.28|34325.85|34325.85|34314.72|34314.72|0
1642762830000|2022-01-21 11:00:30|34309.16|34309.16|34298.04|34298.04|34309.16|34309.16|34298.04|34298.04|0
1642762860000|2022-01-21 11:01:00|34294.93|34294.93|34300.49|34300.49|34300.49|34300.49|34294.93|34294.93|0
1642762900000|2022-01-21 11:01:40|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|0
1642763010000|2022-01-21 11:03:30|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|34294.93|0
1642763020000|2022-01-21 11:03:40|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|0
1642763040000|2022-01-21 11:04:00|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|0
1642763070000|2022-01-21 11:04:30|34289.37|34289.37|34294.93|34294.93|34294.93|34294.93|34289.37|34289.37|0
1642763130000|2022-01-21 11:05:30|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|34289.37|0
1642763160000|2022-01-21 11:06:00|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|0
1642763170000|2022-01-21 11:06:10|34278.24|34278.24|34278.24|34278.24|34278.24|34278.24|34278.24|34278.24|0
1642763210000|2022-01-21 11:06:50|34267.12|34267.12|34267.12|34267.12|34267.12|34267.12|34267.12|34267.12|0
1642763260000|2022-01-21 11:07:40|34264.01|34264.01|34257.78|34257.78|34264.01|34264.01|34257.78|34257.78|0
1642763290000|2022-01-21 11:08:10|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|0
1642763300000|2022-01-21 11:08:20|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|0
1642763340000|2022-01-21 11:09:00|34228.27|34228.27|34228.27|34228.27|34228.27|34228.27|34228.27|34228.27|0
1642763360000|2022-01-21 11:09:20|34222.71|34222.71|34222.71|34222.71|34222.71|34222.71|34222.71|34222.71|0
1642763390000|2022-01-21 11:09:50|34211.59|34211.59|34222.71|34222.71|34222.71|34222.71|34211.59|34211.59|0
1642763450000|2022-01-21 11:10:50|34244.95|34244.95|34244.95|34244.95|34244.95|34244.95|34244.95|34244.95|0
1642763470000|2022-01-21 11:11:10|34239.39|34239.39|34239.39|34239.39|34239.39|34239.39|34239.39|34239.39|0
1642763540000|2022-01-21 11:12:20|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|0
1642763550000|2022-01-21 11:12:30|34240.06|34240.06|34251.18|34251.18|34251.18|34251.18|34240.06|34240.06|0
1642763570000|2022-01-21 11:12:50|34264.01|34264.01|34258.45|34258.45|34264.01|34264.01|34258.45|34258.45|0
1642763610000|2022-01-21 11:13:30|34264.01|34264.01|34264.01|34264.01|34264.01|34264.01|34264.01|34264.01|0
1642763630000|2022-01-21 11:13:50|34252.89|34252.89|34258.45|34258.45|34258.45|34258.45|34252.89|34252.89|0
1642763690000|2022-01-21 11:14:50|34252.89|34252.89|34252.89|34252.89|34252.89|34252.89|34252.89|34252.89|0
1642763710000|2022-01-21 11:15:10|34265.71|34265.71|34265.71|34265.71|34265.71|34265.71|34265.71|34265.71|0
1642763810000|2022-01-21 11:16:50|34276.84|34276.84|34276.84|34276.84|34276.84|34276.84|34276.84|34276.84|0
1642763820000|2022-01-21 11:17:00|34289.67|34289.67|34264.01|34264.01|34289.67|34289.67|34264.01|34264.01|0
1642763830000|2022-01-21 11:17:10|34258.45|34258.45|34252.89|34252.89|34258.45|34258.45|34252.89|34252.89|0
1642763860000|2022-01-21 11:17:40|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|0
1642763920000|2022-01-21 11:18:40|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|0
1642763930000|2022-01-21 11:18:50|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|0
1642763960000|2022-01-21 11:19:20|34247.32|34247.32|34267.42|34267.42|34272.98|34272.98|34247.32|34247.32|0
1642764000000|2022-01-21 11:20:00|34272.98|34272.98|34279.21|34279.21|34282.32|34282.32|34272.98|34272.98|0
1642764100000|2022-01-21 11:21:40|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|0
1642764110000|2022-01-21 11:21:50|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|34259.11|0
1642764120000|2022-01-21 11:22:00|34265.34|34265.34|34265.34|34265.34|34265.34|34265.34|34265.34|34265.34|0
1642764170000|2022-01-21 11:22:50|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642764180000|2022-01-21 11:23:00|34274.01|34274.01|34279.57|34279.57|34279.57|34279.57|34274.01|34274.01|0
1642764190000|2022-01-21 11:23:10|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|0
1642764260000|2022-01-21 11:24:20|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642764320000|2022-01-21 11:25:20|34274.01|34274.01|34279.57|34279.57|34279.57|34279.57|34274.01|34274.01|0
1642764350000|2022-01-21 11:25:50|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642764400000|2022-01-21 11:26:40|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|0
1642764410000|2022-01-21 11:26:50|34268.45|34268.45|34262.89|34262.89|34268.45|34268.45|34262.89|34262.89|0
1642764450000|2022-01-21 11:27:30|34257.33|34257.33|34262.89|34262.89|34262.89|34262.89|34257.33|34257.33|0
1642764520000|2022-01-21 11:28:40|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642764540000|2022-01-21 11:29:00|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|0
1642764600000|2022-01-21 11:30:00|34251.76|34251.76|34257.33|34257.33|34257.33|34257.33|34251.76|34251.76|0
1642764660000|2022-01-21 11:31:00|34251.76|34251.76|34240.64|34240.64|34251.76|34251.76|34240.64|34240.64|0
1642764670000|2022-01-21 11:31:10|34235.08|34235.08|34246.2|34246.2|34246.2|34246.2|34235.08|34235.08|0
1642764680000|2022-01-21 11:31:20|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|0
1642764810000|2022-01-21 11:33:30|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|0
1642764860000|2022-01-21 11:34:20|34268.45|34268.45|34274.01|34274.01|34274.01|34274.01|34268.45|34268.45|0
1642764950000|2022-01-21 11:35:50|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642764960000|2022-01-21 11:36:00|34279.57|34279.57|34290.69|34290.69|34290.69|34290.69|34279.57|34279.57|0
1642764970000|2022-01-21 11:36:10|34307.38|34307.38|34296.25|34296.25|34307.38|34307.38|34296.25|34296.25|0
1642765040000|2022-01-21 11:37:20|34301.82|34301.82|34301.82|34301.82|34301.82|34301.82|34301.82|34301.82|0
1642765060000|2022-01-21 11:37:40|34296.25|34296.25|34296.25|34296.25|34296.25|34296.25|34296.25|34296.25|0
1642765180000|2022-01-21 11:39:40|34285.13|34285.13|34296.25|34296.25|34296.25|34296.25|34285.13|34285.13|0
1642765210000|2022-01-21 11:40:10|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|0
1642765220000|2022-01-21 11:40:20|34303.52|34303.52|34290.69|34290.69|34303.52|34303.52|34290.69|34290.69|0
1642765270000|2022-01-21 11:41:10|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|0
1642765300000|2022-01-21 11:41:40|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|0
1642765330000|2022-01-21 11:42:10|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|34274.01|0
1642765370000|2022-01-21 11:42:50|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|34262.89|0
1642765400000|2022-01-21 11:43:20|34246.2|34246.2|34240.64|34240.64|34246.2|34246.2|34240.64|34240.64|0
1642765410000|2022-01-21 11:43:30|34257.33|34257.33|34274.01|34274.01|34285.13|34285.13|34257.33|34257.33|0
1642765470000|2022-01-21 11:44:30|34285.13|34285.13|34290.69|34290.69|34290.69|34290.69|34285.13|34285.13|0
1642765490000|2022-01-21 11:44:50|34279.57|34279.57|34274.01|34274.01|34279.57|34279.57|34274.01|34274.01|0
1642765550000|2022-01-21 11:45:50|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|34268.45|0
1642765610000|2022-01-21 11:46:50|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|34251.76|0
1642765680000|2022-01-21 11:48:00|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|34246.2|0
1642765690000|2022-01-21 11:48:10|34239.98|34239.98|34239.98|34239.98|34239.98|34239.98|34239.98|34239.98|0
1642765720000|2022-01-21 11:48:40|34223.29|34223.29|34228.86|34228.86|34228.86|34228.86|34223.29|34223.29|0
1642765730000|2022-01-21 11:48:50|34234.42|34234.42|34239.98|34239.98|34239.98|34239.98|34234.42|34234.42|0
1642765760000|2022-01-21 11:49:20|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|0
1642765870000|2022-01-21 11:51:10|34256.66|34256.66|34256.66|34256.66|34256.66|34256.66|34256.66|34256.66|0
1642765930000|2022-01-21 11:52:10|34245.54|34245.54|34256.66|34256.66|34256.66|34256.66|34245.54|34245.54|0
1642766010000|2022-01-21 11:53:30|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|34251.1|0
1642766050000|2022-01-21 11:54:10|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|0
1642766080000|2022-01-21 11:54:40|34262.22|34262.22|34273.35|34273.35|34273.35|34273.35|34262.22|34262.22|0
1642766150000|2022-01-21 11:55:50|34284.47|34284.47|34284.47|34284.47|34284.47|34284.47|34284.47|34284.47|0
1642766170000|2022-01-21 11:56:10|34273.35|34273.35|34273.35|34273.35|34273.35|34273.35|34273.35|34273.35|0
1642766200000|2022-01-21 11:56:40|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|0
1642766230000|2022-01-21 11:57:10|34280.61|34280.61|34286.17|34286.17|34286.17|34286.17|34280.61|34280.61|0
1642766310000|2022-01-21 11:58:30|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|0
1642766350000|2022-01-21 11:59:10|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|0
1642766400000|2022-01-21 12:00:00|34269.49|34269.49|34269.49|34269.49|34269.49|34269.49|34269.49|34269.49|0
1642766410000|2022-01-21 12:00:10|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|0
1642766450000|2022-01-21 12:00:50|34269.49|34269.49|34275.72|34275.72|34275.72|34275.72|34269.49|34269.49|0
1642766500000|2022-01-21 12:01:40|34270.15|34270.15|34270.15|34270.15|34270.15|34270.15|34270.15|34270.15|0
1642766520000|2022-01-21 12:02:00|34264.59|34264.59|34264.59|34264.59|34264.59|34264.59|34264.59|34264.59|0
1642766610000|2022-01-21 12:03:30|34259.03|34259.03|34259.03|34259.03|34264.59|34264.59|34259.03|34259.03|0
1642766640000|2022-01-21 12:04:00|34252.81|34252.81|34236.87|34236.87|34252.81|34252.81|34236.87|34236.87|0
1642766650000|2022-01-21 12:04:10|34220.18|34220.18|34231.3|34231.3|34231.3|34231.3|34220.18|34220.18|0
1642766670000|2022-01-21 12:04:30|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|0
1642766690000|2022-01-21 12:04:50|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|0
1642766710000|2022-01-21 12:05:10|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|0
1642766730000|2022-01-21 12:05:30|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|0
1642766740000|2022-01-21 12:05:40|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|0
1642766760000|2022-01-21 12:06:00|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|0
1642766780000|2022-01-21 12:06:20|34217.07|34217.07|34228.19|34228.19|34228.19|34228.19|34217.07|34217.07|0
1642766800000|2022-01-21 12:06:40|34225.08|34225.08|34225.08|34225.08|34225.08|34225.08|34225.08|34225.08|0
1642766810000|2022-01-21 12:06:50|34212.25|34212.25|34225.08|34225.08|34225.08|34225.08|34212.25|34212.25|0
1642766830000|2022-01-21 12:07:10|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|0
1642766840000|2022-01-21 12:07:20|34216.41|34216.41|34207.73|34207.73|34216.41|34216.41|34207.73|34207.73|0
1642766900000|2022-01-21 12:08:20|34202.17|34202.17|34202.17|34202.17|34202.17|34202.17|34202.17|34202.17|0
1642766990000|2022-01-21 12:09:50|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|0
1642767010000|2022-01-21 12:10:10|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|0
1642767040000|2022-01-21 12:10:40|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|0
1642767050000|2022-01-21 12:10:50|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|34207.73|0
1642767080000|2022-01-21 12:11:20|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|0
1642767170000|2022-01-21 12:12:50|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|34218.85|0
1642767210000|2022-01-21 12:13:30|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|0
1642767220000|2022-01-21 12:13:40|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|0
1642767300000|2022-01-21 12:15:00|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|0
1642767360000|2022-01-21 12:16:00|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|0
1642767430000|2022-01-21 12:17:10|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|0
1642767560000|2022-01-21 12:19:20|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|34246.66|0
1642767570000|2022-01-21 12:19:30|34241.1|34241.1|34232.43|34232.43|34241.1|34241.1|34232.43|34232.43|0
1642767660000|2022-01-21 12:21:00|34221.3|34221.3|34232.43|34232.43|34232.43|34232.43|34221.3|34221.3|0
1642767760000|2022-01-21 12:22:40|34226.86|34226.86|34237.99|34237.99|34237.99|34237.99|34226.86|34226.86|0
1642767790000|2022-01-21 12:23:10|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|34241.1|0
1642767810000|2022-01-21 12:23:30|34235.54|34235.54|34235.54|34235.54|34235.54|34235.54|34235.54|34235.54|0
1642767860000|2022-01-21 12:24:20|34238.65|34238.65|34238.65|34238.65|34238.65|34238.65|34238.65|34238.65|0
1642767870000|2022-01-21 12:24:30|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|0
1642767900000|2022-01-21 12:25:00|34236.2|34236.2|34242.43|34242.43|34242.43|34242.43|34236.2|34236.2|0
1642767910000|2022-01-21 12:25:10|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|0
1642768070000|2022-01-21 12:27:50|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|34241.76|0
1642768230000|2022-01-21 12:30:30|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|0
1642768310000|2022-01-21 12:31:50|34241.76|34241.76|34236.2|34236.2|34241.76|34241.76|34236.2|34236.2|0
1642768330000|2022-01-21 12:32:10|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|0
1642768370000|2022-01-21 12:32:50|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|0
1642768410000|2022-01-21 12:33:30|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|0
1642768580000|2022-01-21 12:36:20|34236.2|34236.2|34249.03|34249.03|34249.03|34249.03|34236.2|34236.2|0
1642768640000|2022-01-21 12:37:20|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|0
1642768660000|2022-01-21 12:37:40|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|0
1642768670000|2022-01-21 12:37:50|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|34260.15|0
1642768680000|2022-01-21 12:38:00|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|34247.32|0
1642768710000|2022-01-21 12:38:30|34250.44|34250.44|34267.78|34267.78|34267.78|34267.78|34250.44|34250.44|0
1642768740000|2022-01-21 12:39:00|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|0
1642768750000|2022-01-21 12:39:10|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|0
1642768760000|2022-01-21 12:39:20|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|0
1642768780000|2022-01-21 12:39:40|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|0
1642768790000|2022-01-21 12:39:50|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|34280.61|0
1642768830000|2022-01-21 12:40:30|34283.73|34283.73|34283.73|34283.73|34283.73|34283.73|34283.73|34283.73|0
1642768940000|2022-01-21 12:42:20|34278.16|34278.16|34278.16|34278.16|34278.16|34278.16|34278.16|34278.16|0
1642768970000|2022-01-21 12:42:50|34272.6|34272.6|34272.6|34272.6|34272.6|34272.6|34272.6|34272.6|0
1642768990000|2022-01-21 12:43:10|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|0
1642769050000|2022-01-21 12:44:10|34273.27|34273.27|34273.27|34273.27|34273.27|34273.27|34273.27|34273.27|0
1642769060000|2022-01-21 12:44:20|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|0
1642769100000|2022-01-21 12:45:00|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1642769120000|2022-01-21 12:45:20|34277.42|34277.42|34277.42|34277.42|34277.42|34277.42|34277.42|34277.42|0
1642769130000|2022-01-21 12:45:30|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1642769160000|2022-01-21 12:46:00|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|0
1642769170000|2022-01-21 12:46:10|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|0
1642769180000|2022-01-21 12:46:20|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|0
1642769220000|2022-01-21 12:47:00|34274.97|34274.97|34274.97|34274.97|34274.97|34274.97|34274.97|34274.97|0
1642769250000|2022-01-21 12:47:30|34269.41|34269.41|34269.41|34269.41|34269.41|34269.41|34269.41|34269.41|0
1642769260000|2022-01-21 12:47:40|34274.97|34274.97|34280.53|34280.53|34280.53|34280.53|34274.97|34274.97|0
1642769310000|2022-01-21 12:48:30|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|34291.66|0
1642769360000|2022-01-21 12:49:20|34297.22|34297.22|34297.22|34297.22|34297.22|34297.22|34297.22|34297.22|0
1642769440000|2022-01-21 12:50:40|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|0
1642769470000|2022-01-21 12:51:10|34296.55|34296.55|34296.55|34296.55|34296.55|34296.55|34296.55|34296.55|0
1642769480000|2022-01-21 12:51:20|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|0
1642769500000|2022-01-21 12:51:40|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|0
1642769510000|2022-01-21 12:51:50|34299.67|34299.67|34293.44|34293.44|34299.67|34299.67|34293.44|34293.44|0
1642769560000|2022-01-21 12:52:40|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|0
1642769570000|2022-01-21 12:52:50|34294.1|34294.1|34294.1|34294.1|34294.1|34294.1|34294.1|34294.1|0
1642769580000|2022-01-21 12:53:00|34297.22|34297.22|34291.66|34291.66|34297.22|34297.22|34291.66|34291.66|0
1642769600000|2022-01-21 12:53:20|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|0
1642769640000|2022-01-21 12:54:00|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|0
1642769650000|2022-01-21 12:54:10|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|0
1642769730000|2022-01-21 12:55:30|34291.66|34291.66|34286.09|34286.09|34291.66|34291.66|34286.09|34286.09|0
1642769770000|2022-01-21 12:56:10|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1642769780000|2022-01-21 12:56:20|34274.97|34274.97|34274.97|34274.97|34274.97|34274.97|34269.41|34269.41|0
1642769790000|2022-01-21 12:56:30|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1642769800000|2022-01-21 12:56:40|34283.65|34283.65|34283.65|34283.65|34283.65|34283.65|34283.65|34283.65|0
1642770050000|2022-01-21 13:00:50|34289.21|34289.21|34294.77|34294.77|34294.77|34294.77|34289.21|34289.21|0
1642770080000|2022-01-21 13:01:20|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|0
1642770280000|2022-01-21 13:04:40|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|0
1642770290000|2022-01-21 13:04:50|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|34294.77|0
1642770370000|2022-01-21 13:06:10|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|34300.33|0
1642770430000|2022-01-21 13:07:10|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|0
1642770440000|2022-01-21 13:07:20|34317.01|34317.01|34317.01|34317.01|34317.01|34317.01|34317.01|34317.01|0
1642770590000|2022-01-21 13:09:50|34322.57|34322.57|34334.36|34334.36|34334.36|34334.36|34322.57|34322.57|0
1642770660000|2022-01-21 13:11:00|34328.8|34328.8|34334.36|34334.36|34334.36|34334.36|34328.8|34328.8|0
1642770720000|2022-01-21 13:12:00|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|34339.92|0
1642770740000|2022-01-21 13:12:20|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|34334.36|0
1642770760000|2022-01-21 13:12:40|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|0
1642770790000|2022-01-21 13:13:10|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|0
1642770810000|2022-01-21 13:13:30|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|34328.8|0
1642770930000|2022-01-21 13:15:30|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|34323.24|0
1642770980000|2022-01-21 13:16:20|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|0
1642771000000|2022-01-21 13:16:40|34314.56|34314.56|34314.56|34314.56|34314.56|34314.56|34314.56|34314.56|0
1642771080000|2022-01-21 13:18:00|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|34320.13|0
1642771160000|2022-01-21 13:19:20|34325.69|34325.69|34325.69|34325.69|34325.69|34325.69|34325.69|34325.69|0
1642771190000|2022-01-21 13:19:50|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|0
1642771230000|2022-01-21 13:20:30|34328.14|34328.14|34328.14|34328.14|34328.14|34328.14|34328.14|34328.14|0
1642771280000|2022-01-21 13:21:20|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|0
1642771290000|2022-01-21 13:21:30|34317.01|34317.01|34323.24|34323.24|34326.35|34326.35|34317.01|34317.01|0
1642771300000|2022-01-21 13:21:40|34326.35|34326.35|34329.46|34329.46|34329.46|34329.46|34326.35|34326.35|0
1642771320000|2022-01-21 13:22:00|34335.02|34335.02|34340.59|34340.59|34340.59|34340.59|34335.02|34335.02|0
1642771340000|2022-01-21 13:22:20|34335.02|34335.02|34335.02|34335.02|34335.02|34335.02|34335.02|34335.02|0
1642771370000|2022-01-21 13:22:50|34329.46|34329.46|34329.46|34329.46|34329.46|34329.46|34329.46|34329.46|0
1642771390000|2022-01-21 13:23:10|34323.9|34323.9|34329.46|34329.46|34329.46|34329.46|34318.34|34318.34|0
1642771400000|2022-01-21 13:23:20|34326.35|34326.35|34326.35|34326.35|34326.35|34326.35|34326.35|34326.35|0
1642771410000|2022-01-21 13:23:30|34343.03|34343.03|34354.16|34354.16|34354.16|34354.16|34343.03|34343.03|0
1642771430000|2022-01-21 13:23:50|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|0
1642771450000|2022-01-21 13:24:10|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|0
1642771490000|2022-01-21 13:24:50|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|34359.72|0
1642771510000|2022-01-21 13:25:10|34365.28|34365.28|34365.28|34365.28|34365.28|34365.28|34365.28|34365.28|0
1642771550000|2022-01-21 13:25:50|34376.4|34376.4|34387.53|34387.53|34387.53|34387.53|34376.4|34376.4|0
1642771560000|2022-01-21 13:26:00|34393.09|34393.09|34393.09|34393.09|34393.09|34393.09|34393.09|34393.09|0
1642771580000|2022-01-21 13:26:20|34398.65|34398.65|34398.65|34398.65|34398.65|34398.65|34398.65|34398.65|0
1642771600000|2022-01-21 13:26:40|34411.48|34411.48|34449.96|34449.96|34449.96|34449.96|34411.48|34411.48|0
1642771610000|2022-01-21 13:26:50|34437.13|34437.13|34424.3|34424.3|34437.13|34437.13|34424.3|34424.3|0
1642771620000|2022-01-21 13:27:00|34437.13|34437.13|34462.79|34462.79|34462.79|34462.79|34437.13|34437.13|0
1642771690000|2022-01-21 13:28:10|34449.96|34449.96|34437.13|34437.13|34449.96|34449.96|34437.13|34437.13|0
1642771700000|2022-01-21 13:28:20|34431.57|34431.57|34431.57|34431.57|34431.57|34431.57|34431.57|34431.57|0
1642771720000|2022-01-21 13:28:40|34426.01|34426.01|34420.45|34420.45|34426.01|34426.01|34420.45|34420.45|0
1642771790000|2022-01-21 13:29:50|34433.28|34433.28|34427.05|34427.05|34433.28|34433.28|34427.05|34427.05|0
1642771800000|2022-01-21 13:30:00|34404.81|34404.81|34404.81|34404.81|34404.81|34404.81|34404.81|34404.81|0
1642771810000|2022-01-21 13:30:10|34410.37|34410.37|34415.93|34415.93|34415.93|34415.93|34410.37|34410.37|0
1642771830000|2022-01-21 13:30:30|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|0
1642771990000|2022-01-21 13:33:10|34415.93|34415.93|34438.17|34438.17|34438.17|34438.17|34415.93|34415.93|0
1642772000000|2022-01-21 13:33:20|34427.05|34427.05|34421.49|34421.49|34427.05|34427.05|34421.49|34421.49|0
1642772050000|2022-01-21 13:34:10|34418.38|34418.38|34415.27|34415.27|34418.38|34418.38|34415.27|34415.27|0
1642772090000|2022-01-21 13:34:50|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|0
1642772100000|2022-01-21 13:35:00|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|0
1642772300000|2022-01-21 13:38:20|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|34404.14|0
1642772310000|2022-01-21 13:38:30|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|0
1642772360000|2022-01-21 13:39:20|34420.83|34420.83|34420.83|34420.83|34420.83|34420.83|34420.83|34420.83|0
1642772370000|2022-01-21 13:39:30|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|34415.27|0
1642772380000|2022-01-21 13:39:40|34409.7|34409.7|34404.14|34404.14|34409.7|34409.7|34404.14|34404.14|0
1642772430000|2022-01-21 13:40:30|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|34398.58|0
1642772470000|2022-01-21 13:41:10|34386.13|34386.13|34386.13|34386.13|34386.13|34386.13|34386.13|34386.13|0
1642772520000|2022-01-21 13:42:00|34375.01|34375.01|34352.76|34352.76|34375.01|34375.01|34352.76|34352.76|0
1642772530000|2022-01-21 13:42:10|34336.08|34336.08|34336.08|34336.08|34336.08|34336.08|34330.52|34330.52|0
1642772540000|2022-01-21 13:42:20|34341.64|34341.64|34341.64|34341.64|34347.2|34347.2|34341.64|34341.64|0
1642772570000|2022-01-21 13:42:50|34324.96|34324.96|34336.08|34336.08|34336.08|34336.08|34324.96|34324.96|0
1642772600000|2022-01-21 13:43:20|34347.2|34347.2|34352.76|34352.76|34352.76|34352.76|34347.2|34347.2|0
1642772610000|2022-01-21 13:43:30|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|0
1642772630000|2022-01-21 13:43:50|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|0
1642772640000|2022-01-21 13:44:00|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|0
1642772650000|2022-01-21 13:44:10|34341.64|34341.64|34369.45|34369.45|34369.45|34369.45|34341.64|34341.64|0
1642772700000|2022-01-21 13:45:00|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|34358.33|0
1642772720000|2022-01-21 13:45:20|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|34347.2|0
1642772740000|2022-01-21 13:45:40|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|34352.76|0
1642772750000|2022-01-21 13:45:50|34347.2|34347.2|34352.76|34352.76|34352.76|34352.76|34347.2|34347.2|0
1642772770000|2022-01-21 13:46:10|34347.2|34347.2|34352.76|34352.76|34352.76|34352.76|34347.2|34347.2|0
1642772800000|2022-01-21 13:46:40|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|0
1642772830000|2022-01-21 13:47:10|34315.99|34315.99|34308.72|34308.72|34315.99|34315.99|34303.16|34303.16|0
1642772840000|2022-01-21 13:47:20|34319.84|34319.84|34312.57|34312.57|34319.84|34319.84|34307.01|34307.01|0
1642772850000|2022-01-21 13:47:30|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|0
1642772860000|2022-01-21 13:47:40|34307.01|34307.01|34307.01|34307.01|34307.01|34307.01|34307.01|34307.01|0
1642772880000|2022-01-21 13:48:00|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|0
1642772910000|2022-01-21 13:48:30|34290.33|34290.33|34290.33|34290.33|34290.33|34290.33|34290.33|34290.33|0
1642772920000|2022-01-21 13:48:40|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|34295.89|0
1642772940000|2022-01-21 13:49:00|34299|34299|34293.44|34293.44|34299|34299|34293.44|34293.44|0
1642772950000|2022-01-21 13:49:10|34304.56|34304.56|34304.56|34304.56|34304.56|34304.56|34304.56|34304.56|0
1642772970000|2022-01-21 13:49:30|34299|34299|34299|34299|34299|34299|34299|34299|0
1642772980000|2022-01-21 13:49:40|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|0
1642772990000|2022-01-21 13:49:50|34287.88|34287.88|34295.15|34295.15|34306.27|34306.27|34287.88|34287.88|0
1642773000000|2022-01-21 13:50:00|34300.71|34300.71|34300.71|34300.71|34300.71|34300.71|34300.71|34300.71|0
1642773010000|2022-01-21 13:50:10|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|0
1642773070000|2022-01-21 13:51:10|34317.39|34317.39|34317.39|34317.39|34317.39|34317.39|34317.39|34317.39|0
1642773080000|2022-01-21 13:51:20|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|34306.27|0
1642773110000|2022-01-21 13:51:50|34303.16|34303.16|34303.16|34303.16|34303.16|34303.16|34303.16|34303.16|0
1642773130000|2022-01-21 13:52:10|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|0
1642773170000|2022-01-21 13:52:50|34319.84|34319.84|34319.84|34319.84|34319.84|34319.84|34319.84|34319.84|0
1642773210000|2022-01-21 13:53:30|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|0
1642773370000|2022-01-21 13:56:10|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|0
1642773390000|2022-01-21 13:56:30|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|34308.72|0
1642773460000|2022-01-21 13:57:40|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|34314.28|0
1642773500000|2022-01-21 13:58:20|34303.16|34303.16|34303.16|34303.16|34308.72|34308.72|34303.16|34303.16|0
1642773540000|2022-01-21 13:59:00|34290.33|34290.33|34277.5|34277.5|34290.33|34290.33|34277.5|34277.5|0
1642773560000|2022-01-21 13:59:20|34274.39|34274.39|34274.39|34274.39|34274.39|34274.39|34274.39|34274.39|0
1642773580000|2022-01-21 13:59:40|34277.5|34277.5|34277.5|34277.5|34277.5|34277.5|34277.5|34277.5|0
1642773600000|2022-01-21 14:00:00|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1642773610000|2022-01-21 14:00:10|34286.17|34286.17|34299|34299|34299|34299|34286.17|34286.17|0
1642773630000|2022-01-21 14:00:30|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|0
1642773650000|2022-01-21 14:00:50|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|0
1642773670000|2022-01-21 14:01:10|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|34275.05|0
1642773680000|2022-01-21 14:01:20|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|0
1642773700000|2022-01-21 14:01:40|34282.32|34282.32|34282.32|34282.32|34282.32|34282.32|34282.32|34282.32|0
1642773720000|2022-01-21 14:02:00|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|0
1642773750000|2022-01-21 14:02:30|34282.32|34282.32|34282.32|34282.32|34287.88|34287.88|34282.32|34282.32|0
1642773760000|2022-01-21 14:02:40|34276.09|34276.09|34276.09|34276.09|34276.09|34276.09|34276.09|34276.09|0
1642773870000|2022-01-21 14:04:30|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|0
1642773880000|2022-01-21 14:04:40|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|0
1642773890000|2022-01-21 14:04:50|34268.08|34268.08|34268.08|34268.08|34268.08|34268.08|34268.08|34268.08|0
1642773920000|2022-01-21 14:05:20|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|0
1642773950000|2022-01-21 14:05:50|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|34251.4|0
1642773960000|2022-01-21 14:06:00|34245.84|34245.84|34245.84|34245.84|34245.84|34245.84|34245.84|34245.84|0
1642773970000|2022-01-21 14:06:10|34240.28|34240.28|34234.72|34234.72|34240.28|34240.28|34234.72|34234.72|0
1642773980000|2022-01-21 14:06:20|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|34229.15|0
1642773990000|2022-01-21 14:06:30|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|0
1642774020000|2022-01-21 14:07:00|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|34217.37|0
1642774040000|2022-01-21 14:07:20|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|34222.93|0
1642774070000|2022-01-21 14:07:50|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|0
1642774100000|2022-01-21 14:08:20|34234.05|34234.05|34234.05|34234.05|34234.05|34234.05|34234.05|34234.05|0
1642774150000|2022-01-21 14:09:10|34239.61|34239.61|34239.61|34239.61|34239.61|34239.61|34239.61|34239.61|0
1642774180000|2022-01-21 14:09:40|34245.84|34245.84|34237.16|34237.16|34245.84|34245.84|34237.16|34237.16|0
1642774200000|2022-01-21 14:10:00|34231.6|34231.6|34231.6|34231.6|34231.6|34231.6|34231.6|34231.6|0
1642774210000|2022-01-21 14:10:10|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|0
1642774240000|2022-01-21 14:10:40|34240.28|34240.28|34240.28|34240.28|34240.28|34240.28|34240.28|34240.28|0
1642774280000|2022-01-21 14:11:20|34234.72|34234.72|34229.15|34229.15|34234.72|34234.72|34229.15|34229.15|0
1642774290000|2022-01-21 14:11:30|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|34234.72|0
1642774390000|2022-01-21 14:13:10|34223.59|34223.59|34214.92|34214.92|34223.59|34223.59|34214.92|34214.92|0
1642774400000|2022-01-21 14:13:20|34208.69|34208.69|34208.69|34208.69|34208.69|34208.69|34208.69|34208.69|0
1642774410000|2022-01-21 14:13:30|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|0
1642774430000|2022-01-21 14:13:50|34219.82|34219.82|34219.82|34219.82|34219.82|34219.82|34219.82|34219.82|0
1642774450000|2022-01-21 14:14:10|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|34225.38|0
1642774490000|2022-01-21 14:14:50|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|0
1642774520000|2022-01-21 14:15:20|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|0
1642774530000|2022-01-21 14:15:30|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|0
1642774590000|2022-01-21 14:16:30|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|0
1642774640000|2022-01-21 14:17:20|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|0
1642774730000|2022-01-21 14:18:50|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|0
1642774740000|2022-01-21 14:19:00|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|34247.62|0
1642774810000|2022-01-21 14:20:10|34234.8|34234.8|34234.8|34234.8|34234.8|34234.8|34234.8|34234.8|0
1642774840000|2022-01-21 14:20:40|34240.36|34240.36|34240.36|34240.36|34240.36|34240.36|34240.36|34240.36|0
1642774910000|2022-01-21 14:21:50|34245.92|34245.92|34240.36|34240.36|34245.92|34245.92|34240.36|34240.36|0
1642774920000|2022-01-21 14:22:00|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|0
1642774960000|2022-01-21 14:22:40|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|0
1642774980000|2022-01-21 14:23:00|34223.75|34223.75|34223.75|34223.75|34223.75|34223.75|34223.75|34223.75|0
1642775050000|2022-01-21 14:24:10|34234.87|34234.87|34240.44|34240.44|34240.44|34240.44|34234.87|34234.87|0
1642775060000|2022-01-21 14:24:20|34262.68|34262.68|34262.68|34262.68|34262.68|34262.68|34262.68|34262.68|0
1642775080000|2022-01-21 14:24:40|34268.24|34268.24|34268.24|34268.24|34268.24|34268.24|34268.24|34268.24|0
1642775090000|2022-01-21 14:24:50|34273.8|34273.8|34273.8|34273.8|34273.8|34273.8|34273.8|34273.8|0
1642775140000|2022-01-21 14:25:40|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|0
1642775150000|2022-01-21 14:25:50|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|0
1642775190000|2022-01-21 14:26:30|34299.82|34299.82|34296.71|34296.71|34299.82|34299.82|34296.71|34296.71|0
1642775210000|2022-01-21 14:26:50|34291.15|34291.15|34296.71|34296.71|34296.71|34296.71|34291.15|34291.15|0
1642775260000|2022-01-21 14:27:40|34293.6|34293.6|34293.6|34293.6|34293.6|34293.6|34293.6|34293.6|0
1642775270000|2022-01-21 14:27:50|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|0
1642775280000|2022-01-21 14:28:00|34279.36|34279.36|34268.24|34268.24|34279.36|34279.36|34268.24|34268.24|0
1642775370000|2022-01-21 14:29:30|34279.36|34279.36|34284.93|34284.93|34284.93|34284.93|34279.36|34279.36|0
1642775380000|2022-01-21 14:29:40|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|0
1642775390000|2022-01-21 14:29:50|34284.93|34284.93|34290.49|34290.49|34290.49|34290.49|34284.93|34284.93|0
1642775400000|2022-01-21 14:30:00|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|0
1642775410000|2022-01-21 14:30:10|34279.36|34279.36|34296.05|34296.05|34296.05|34296.05|34273.8|34273.8|0
1642775420000|2022-01-21 14:30:20|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|34290.49|0
1642775460000|2022-01-21 14:31:00|34279.36|34279.36|34273.8|34273.8|34279.36|34279.36|34273.8|34273.8|0
1642775480000|2022-01-21 14:31:20|34284.93|34284.93|34290.49|34290.49|34290.49|34290.49|34284.93|34284.93|0
1642775500000|2022-01-21 14:31:40|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|34284.93|0
1642775510000|2022-01-21 14:31:50|34296.05|34296.05|34290.49|34290.49|34296.05|34296.05|34290.49|34290.49|0
1642775540000|2022-01-21 14:32:20|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|0
1642775550000|2022-01-21 14:32:30|34301.61|34301.61|34301.61|34301.61|34301.61|34301.61|34301.61|34301.61|0
1642775560000|2022-01-21 14:32:40|34290.49|34290.49|34296.05|34296.05|34296.05|34296.05|34290.49|34290.49|0
1642775600000|2022-01-21 14:33:20|34307.17|34307.17|34307.17|34307.17|34312.73|34312.73|34294.34|34294.34|0
1642775620000|2022-01-21 14:33:40|34318.29|34318.29|34318.29|34318.29|34318.29|34318.29|34318.29|34318.29|0
1642775630000|2022-01-21 14:33:50|34324.52|34324.52|34324.52|34324.52|34324.52|34324.52|34324.52|34324.52|0
1642775650000|2022-01-21 14:34:10|34330.08|34330.08|34330.08|34330.08|34330.08|34330.08|34330.08|34330.08|0
1642775660000|2022-01-21 14:34:20|34335.64|34335.64|34335.64|34335.64|34335.64|34335.64|34335.64|34335.64|0
1642775680000|2022-01-21 14:34:40|34346.76|34346.76|34333.94|34333.94|34346.76|34346.76|34333.94|34333.94|0
1642775690000|2022-01-21 14:34:50|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|0
1642775700000|2022-01-21 14:35:00|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|0
1642775710000|2022-01-21 14:35:10|34331.49|34331.49|34337.05|34337.05|34337.05|34337.05|34331.49|34331.49|0
1642775740000|2022-01-21 14:35:40|34342.61|34342.61|34342.61|34342.61|34342.61|34342.61|34342.61|34342.61|0
1642775750000|2022-01-21 14:35:50|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|34348.17|0
1642775770000|2022-01-21 14:36:10|34345.06|34345.06|34345.06|34345.06|34345.06|34345.06|34345.06|34345.06|0
1642775780000|2022-01-21 14:36:20|34357.89|34357.89|34363.45|34363.45|34363.45|34363.45|34357.89|34357.89|0
1642775800000|2022-01-21 14:36:40|34374.57|34374.57|34383.24|34383.24|34383.24|34383.24|34374.57|34374.57|0
1642775810000|2022-01-21 14:36:50|34372.12|34372.12|34366.56|34366.56|34372.12|34372.12|34366.56|34366.56|0
1642775820000|2022-01-21 14:37:00|34361|34361|34361|34361|34361|34361|34361|34361|0
1642775850000|2022-01-21 14:37:30|34372.12|34372.12|34372.12|34372.12|34372.12|34372.12|34372.12|34372.12|0
1642775860000|2022-01-21 14:37:40|34361|34361|34361|34361|34361|34361|34361|34361|0
1642775870000|2022-01-21 14:37:50|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|0
1642775890000|2022-01-21 14:38:10|34361|34361|34348.17|34348.17|34361|34361|34348.17|34348.17|0
1642775910000|2022-01-21 14:38:30|34345.06|34345.06|34330.82|34330.82|34350.62|34350.62|34327.71|34327.71|0
1642775930000|2022-01-21 14:38:50|34343.65|34343.65|34338.09|34338.09|34343.65|34343.65|34338.09|34338.09|0
1642775950000|2022-01-21 14:39:10|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|0
1642775960000|2022-01-21 14:39:20|34343.65|34343.65|34343.65|34343.65|34343.65|34343.65|34343.65|34343.65|0
1642775970000|2022-01-21 14:39:30|34338.09|34338.09|34331.86|34331.86|34338.09|34338.09|34331.86|34331.86|0
1642775980000|2022-01-21 14:39:40|34334.98|34334.98|34338.09|34338.09|34338.09|34338.09|34331.86|34331.86|0
1642776020000|2022-01-21 14:40:20|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|34332.53|0
1642776030000|2022-01-21 14:40:30|34326.97|34326.97|34329.42|34329.42|34332.53|34332.53|34326.97|34326.97|0
1642776050000|2022-01-21 14:40:50|34325.56|34325.56|34307.17|34307.17|34325.56|34325.56|34307.17|34307.17|0
1642776090000|2022-01-21 14:41:30|34318.29|34318.29|34321.41|34321.41|34321.41|34321.41|34318.29|34318.29|0
1642776100000|2022-01-21 14:41:40|34326.97|34326.97|34329.42|34329.42|34332.53|34332.53|34326.97|34326.97|0
1642776190000|2022-01-21 14:43:10|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|0
1642776200000|2022-01-21 14:43:20|34311.03|34311.03|34311.03|34311.03|34311.03|34311.03|34311.03|34311.03|0
1642776240000|2022-01-21 14:44:00|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|0
1642776250000|2022-01-21 14:44:10|34311.03|34311.03|34316.59|34316.59|34316.59|34316.59|34305.47|34305.47|0
1642776280000|2022-01-21 14:44:40|34305.47|34305.47|34311.03|34311.03|34311.03|34311.03|34305.47|34305.47|0
1642776310000|2022-01-21 14:45:10|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|34316.59|0
1642776320000|2022-01-21 14:45:20|34322.15|34322.15|34327.71|34327.71|34327.71|34327.71|34322.15|34322.15|0
1642776330000|2022-01-21 14:45:30|34333.27|34333.27|34333.27|34333.27|34333.27|34333.27|34333.27|34333.27|0
1642776340000|2022-01-21 14:45:40|34338.83|34338.83|34338.83|34338.83|34338.83|34338.83|34338.83|34338.83|0
1642776350000|2022-01-21 14:45:50|34344.39|34344.39|34326|34326|34344.39|34344.39|34326|34326|0
1642776370000|2022-01-21 14:46:10|34337.13|34337.13|34337.13|34337.13|34337.13|34337.13|34337.13|34337.13|0
1642776390000|2022-01-21 14:46:30|34348.25|34348.25|34366.64|34366.64|34372.2|34372.2|34348.25|34348.25|0
1642776400000|2022-01-21 14:46:40|34361.08|34361.08|34368.35|34368.35|34368.35|34368.35|34355.52|34355.52|0
1642776410000|2022-01-21 14:46:50|34379.47|34379.47|34366.64|34366.64|34379.47|34379.47|34366.64|34366.64|0
1642776420000|2022-01-21 14:47:00|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|0
1642776450000|2022-01-21 14:47:30|34366.64|34366.64|34366.64|34366.64|34366.64|34366.64|34366.64|34366.64|0
1642776460000|2022-01-21 14:47:40|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|0
1642776470000|2022-01-21 14:47:50|34397.86|34397.86|34386.73|34386.73|34397.86|34397.86|34386.73|34386.73|0
1642776480000|2022-01-21 14:48:00|34381.17|34381.17|34397.86|34397.86|34397.86|34397.86|34381.17|34381.17|0
1642776500000|2022-01-21 14:48:20|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|0
1642776510000|2022-01-21 14:48:30|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|0
1642776520000|2022-01-21 14:48:40|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|0
1642776530000|2022-01-21 14:48:50|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|34377.02|0
1642776540000|2022-01-21 14:49:00|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|0
1642776550000|2022-01-21 14:49:10|34354.77|34354.77|34349.21|34349.21|34354.77|34354.77|34342.99|34342.99|0
1642776570000|2022-01-21 14:49:30|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|34360.34|0
1642776590000|2022-01-21 14:49:50|34357.22|34357.22|34362.78|34362.78|34362.78|34362.78|34357.22|34357.22|0
1642776600000|2022-01-21 14:50:00|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|0
1642776610000|2022-01-21 14:50:10|34362.78|34362.78|34368.35|34368.35|34368.35|34368.35|34362.78|34362.78|0
1642776620000|2022-01-21 14:50:20|34373.91|34373.91|34379.47|34379.47|34379.47|34379.47|34373.91|34373.91|0
1642776630000|2022-01-21 14:50:30|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|0
1642776640000|2022-01-21 14:50:40|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|34368.35|0
1642776650000|2022-01-21 14:50:50|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|0
1642776660000|2022-01-21 14:51:00|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|0
1642776670000|2022-01-21 14:51:10|34360.34|34360.34|34343.65|34343.65|34360.34|34360.34|34343.65|34343.65|0
1642776700000|2022-01-21 14:51:40|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|0
1642776720000|2022-01-21 14:52:00|34334.98|34334.98|34329.42|34329.42|34334.98|34334.98|34329.42|34329.42|0
1642776740000|2022-01-21 14:52:20|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|34340.54|0
1642776770000|2022-01-21 14:52:50|34334.98|34334.98|34334.98|34334.98|34334.98|34334.98|34334.98|34334.98|0
1642776780000|2022-01-21 14:53:00|34323.85|34323.85|34323.85|34323.85|34323.85|34323.85|34323.85|34323.85|0
1642776790000|2022-01-21 14:53:10|34320.74|34320.74|34321.41|34321.41|34326.97|34326.97|34290.28|34290.28|0
1642776800000|2022-01-21 14:53:20|34315.18|34315.18|34303.02|34303.02|34321.41|34321.41|34302.35|34302.35|0
1642776810000|2022-01-21 14:53:30|34296.79|34296.79|34303.02|34303.02|34303.02|34303.02|34296.79|34296.79|0
1642776820000|2022-01-21 14:53:40|34296.79|34296.79|34296.79|34296.79|34296.79|34296.79|34296.79|34296.79|0
1642776830000|2022-01-21 14:53:50|34303.02|34303.02|34303.02|34303.02|34303.02|34303.02|34290.57|34290.57|0
1642776840000|2022-01-21 14:54:00|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|0
1642776850000|2022-01-21 14:54:10|34304.72|34304.72|34310.28|34310.28|34310.28|34310.28|34304.72|34304.72|0
1642776860000|2022-01-21 14:54:20|34315.84|34315.84|34321.41|34321.41|34321.41|34321.41|34315.84|34315.84|0
1642776890000|2022-01-21 14:54:50|34315.84|34315.84|34310.28|34310.28|34315.84|34315.84|34310.28|34310.28|0
1642776910000|2022-01-21 14:55:10|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|34315.84|0
1642776920000|2022-01-21 14:55:20|34306.51|34306.51|34300.95|34300.95|34306.51|34306.51|34300.95|34300.95|0
1642776930000|2022-01-21 14:55:30|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|0
1642776940000|2022-01-21 14:55:40|34300.95|34300.95|34285.38|34285.38|34307.17|34307.17|34285.38|34285.38|0
1642776960000|2022-01-21 14:56:00|34279.16|34279.16|34266.33|34266.33|34279.16|34279.16|34266.33|34266.33|0
1642776970000|2022-01-21 14:56:10|34260.11|34260.11|34259.44|34259.44|34260.11|34260.11|34253.88|34253.88|0
1642776980000|2022-01-21 14:56:20|34256.33|34256.33|34256.33|34256.33|34256.33|34256.33|34256.33|34256.33|0
1642777000000|2022-01-21 14:56:40|34261.89|34261.89|34256.33|34256.33|34261.89|34261.89|34256.33|34256.33|0
1642777020000|2022-01-21 14:57:00|34253.22|34253.22|34247.66|34247.66|34253.22|34253.22|34247.66|34247.66|0
1642777050000|2022-01-21 14:57:30|34242.09|34242.09|34245.21|34245.21|34245.21|34245.21|34238.98|34238.98|0
1642777060000|2022-01-21 14:57:40|34238.98|34238.98|34238.98|34238.98|34238.98|34238.98|34238.98|34238.98|0
1642777070000|2022-01-21 14:57:50|34244.54|34244.54|34244.54|34244.54|34244.54|34244.54|34244.54|34244.54|0
1642777080000|2022-01-21 14:58:00|34250.1|34250.1|34258.78|34258.78|34258.78|34258.78|34250.1|34250.1|0
1642777100000|2022-01-21 14:58:20|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|0
1642777110000|2022-01-21 14:58:30|34273.01|34273.01|34278.57|34278.57|34278.57|34278.57|34273.01|34273.01|0
1642777130000|2022-01-21 14:58:50|34275.46|34275.46|34275.46|34275.46|34275.46|34275.46|34275.46|34275.46|0
1642777140000|2022-01-21 14:59:00|34281.02|34281.02|34275.46|34275.46|34281.02|34281.02|34275.46|34275.46|0
1642777180000|2022-01-21 14:59:40|34301.12|34301.12|34288.29|34288.29|34313.95|34313.95|34288.29|34288.29|0
1642777190000|2022-01-21 14:59:50|34301.12|34301.12|34301.12|34301.12|34301.12|34301.12|34301.12|34301.12|0
1642777200000|2022-01-21 15:00:00|34295.56|34295.56|34313.95|34313.95|34313.95|34313.95|34295.56|34295.56|0
1642777210000|2022-01-21 15:00:10|34301.12|34301.12|34313.95|34313.95|34313.95|34313.95|34301.12|34301.12|0
1642777220000|2022-01-21 15:00:20|34288.29|34288.29|34296.96|34296.96|34301.12|34301.12|34285.18|34285.18|0
1642777230000|2022-01-21 15:00:30|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|0
1642777240000|2022-01-21 15:00:40|34308.75|34308.75|34305.64|34305.64|34308.75|34308.75|34305.64|34305.64|0
1642777250000|2022-01-21 15:00:50|34300.08|34300.08|34338.56|34338.56|34338.56|34338.56|34300.08|34300.08|0
1642777260000|2022-01-21 15:01:00|34325.73|34325.73|34318.77|34318.77|34333|34333|34318.77|34318.77|0
1642777270000|2022-01-21 15:01:10|34305.94|34305.94|34317.06|34317.06|34317.06|34317.06|34305.94|34305.94|0
1642777280000|2022-01-21 15:01:20|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|0
1642777310000|2022-01-21 15:01:50|34294.81|34294.81|34289.25|34289.25|34294.81|34294.81|34289.25|34289.25|0
1642777330000|2022-01-21 15:02:10|34294.81|34294.81|34294.81|34294.81|34294.81|34294.81|34294.81|34294.81|0
1642777350000|2022-01-21 15:02:30|34300.38|34300.38|34294.81|34294.81|34300.38|34300.38|34294.81|34294.81|0
1642777360000|2022-01-21 15:02:40|34289.25|34289.25|34289.25|34289.25|34289.25|34289.25|34289.25|34289.25|0
1642777410000|2022-01-21 15:03:30|34300.38|34300.38|34294.81|34294.81|34300.38|34300.38|34294.81|34294.81|0
1642777430000|2022-01-21 15:03:50|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|34300.38|0
1642777450000|2022-01-21 15:04:10|34305.94|34305.94|34305.94|34305.94|34311.5|34311.5|34305.94|34305.94|0
1642777460000|2022-01-21 15:04:20|34293.11|34293.11|34280.28|34280.28|34293.11|34293.11|34280.28|34280.28|0
1642777480000|2022-01-21 15:04:40|34274.72|34274.72|34269.16|34269.16|34274.72|34274.72|34269.16|34269.16|0
1642777490000|2022-01-21 15:04:50|34263.6|34263.6|34263.6|34263.6|34263.6|34263.6|34263.6|34263.6|0
1642777500000|2022-01-21 15:05:00|34269.16|34269.16|34272.27|34272.27|34272.27|34272.27|34269.16|34269.16|0
1642777520000|2022-01-21 15:05:20|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|0
1642777560000|2022-01-21 15:06:00|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|0
1642777570000|2022-01-21 15:06:10|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|34266.71|0
1642777580000|2022-01-21 15:06:20|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|34272.27|0
1642777590000|2022-01-21 15:06:30|34285.1|34285.1|34285.1|34285.1|34285.1|34285.1|34285.1|34285.1|0
1642777600000|2022-01-21 15:06:40|34279.54|34279.54|34279.54|34279.54|34279.54|34279.54|34279.54|34279.54|0
1642777610000|2022-01-21 15:06:50|34285.1|34285.1|34288.21|34288.21|34288.21|34288.21|34285.1|34285.1|0
1642777620000|2022-01-21 15:07:00|34282.65|34282.65|34277.09|34277.09|34282.65|34282.65|34277.09|34277.09|0
1642777630000|2022-01-21 15:07:10|34271.53|34271.53|34271.53|34271.53|34271.53|34271.53|34271.53|34271.53|0
1642777650000|2022-01-21 15:07:30|34254.84|34254.84|34260.4|34260.4|34260.4|34260.4|34254.84|34254.84|0
1642777660000|2022-01-21 15:07:40|34254.84|34254.84|34249.28|34249.28|34254.84|34254.84|34249.28|34249.28|0
1642777690000|2022-01-21 15:08:10|34254.84|34254.84|34260.4|34260.4|34260.4|34260.4|34254.84|34254.84|0
1642777730000|2022-01-21 15:08:50|34254.84|34254.84|34249.28|34249.28|34254.84|34254.84|34249.28|34249.28|0
1642777760000|2022-01-21 15:09:20|34243.72|34243.72|34230.89|34230.89|34243.72|34243.72|34230.89|34230.89|0
1642777780000|2022-01-21 15:09:40|34219.77|34219.77|34219.77|34219.77|34219.77|34219.77|34219.77|34219.77|0
1642777800000|2022-01-21 15:10:00|34214.21|34214.21|34214.21|34214.21|34214.21|34214.21|34214.21|34214.21|0
1642777830000|2022-01-21 15:10:30|34208.65|34208.65|34208.65|34208.65|34208.65|34208.65|34208.65|34208.65|0
1642777870000|2022-01-21 15:11:10|34203.09|34203.09|34203.09|34203.09|34203.09|34203.09|34203.09|34203.09|0
1642777880000|2022-01-21 15:11:20|34208.65|34208.65|34203.09|34203.09|34208.65|34208.65|34203.09|34203.09|0
1642777920000|2022-01-21 15:12:00|34197.52|34197.52|34197.52|34197.52|34197.52|34197.52|34197.52|34197.52|0
1642777950000|2022-01-21 15:12:30|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|0
1642777960000|2022-01-21 15:12:40|34186.4|34186.4|34191.96|34191.96|34191.96|34191.96|34180.84|34180.84|0
1642777970000|2022-01-21 15:12:50|34185.74|34185.74|34180.18|34180.18|34185.74|34185.74|34180.18|34180.18|0
1642777990000|2022-01-21 15:13:10|34191.3|34191.3|34191.3|34191.3|34191.3|34191.3|34191.3|34191.3|0
1642778000000|2022-01-21 15:13:20|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|0
1642778040000|2022-01-21 15:14:00|34199.97|34199.97|34199.97|34199.97|34199.97|34199.97|34199.97|34199.97|0
1642778070000|2022-01-21 15:14:30|34211.1|34211.1|34211.1|34211.1|34211.1|34211.1|34211.1|34211.1|0
1642778080000|2022-01-21 15:14:40|34216.66|34216.66|34211.1|34211.1|34216.66|34216.66|34211.1|34211.1|0
1642778130000|2022-01-21 15:15:30|34198.27|34198.27|34198.27|34198.27|34198.27|34198.27|34198.27|34198.27|0
1642778150000|2022-01-21 15:15:50|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|0
1642778160000|2022-01-21 15:16:00|34192.71|34192.71|34174.32|34174.32|34192.71|34192.71|34174.32|34174.32|0
1642778180000|2022-01-21 15:16:20|34171.2|34171.2|34176.77|34176.77|34176.77|34176.77|34171.2|34171.2|0
1642778200000|2022-01-21 15:16:40|34179.88|34179.88|34182.99|34182.99|34182.99|34182.99|34179.88|34179.88|0
1642778210000|2022-01-21 15:16:50|34188.55|34188.55|34188.55|34188.55|34188.55|34188.55|34188.55|34188.55|0
1642778230000|2022-01-21 15:17:10|34182.99|34182.99|34182.99|34182.99|34182.99|34182.99|34182.99|34182.99|0
1642778290000|2022-01-21 15:18:10|34177.43|34177.43|34164.6|34164.6|34177.43|34177.43|34164.6|34164.6|0
1642778300000|2022-01-21 15:18:20|34151.77|34151.77|34134.43|34134.43|34151.77|34151.77|34134.43|34134.43|0
1642778320000|2022-01-21 15:18:40|34128.86|34128.86|34123.3|34123.3|34128.86|34128.86|34123.3|34123.3|0
1642778340000|2022-01-21 15:19:00|34112.18|34112.18|34112.18|34112.18|34112.18|34112.18|34112.18|34112.18|0
1642778360000|2022-01-21 15:19:20|34123.3|34123.3|34139.99|34139.99|34139.99|34139.99|34123.3|34123.3|0
1642778380000|2022-01-21 15:19:40|34128.86|34128.86|34134.43|34134.43|34134.43|34134.43|34128.86|34128.86|0
1642778390000|2022-01-21 15:19:50|34137.54|34137.54|34137.54|34137.54|34137.54|34137.54|34137.54|34137.54|0
1642778460000|2022-01-21 15:21:00|34131.31|34131.31|34125.75|34125.75|34131.31|34131.31|34125.75|34125.75|0
1642778470000|2022-01-21 15:21:10|34120.19|34120.19|34109.07|34109.07|34120.19|34120.19|34109.07|34109.07|0
1642778500000|2022-01-21 15:21:40|34083.41|34083.41|34076.14|34076.14|34088.97|34088.97|34076.14|34076.14|0
1642778510000|2022-01-21 15:21:50|34070.58|34070.58|34065.02|34065.02|34070.58|34070.58|34065.02|34065.02|0
1642778550000|2022-01-21 15:22:30|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|0
1642778580000|2022-01-21 15:23:00|34065.02|34065.02|34072.29|34072.29|34072.29|34072.29|34059.46|34059.46|0
1642778590000|2022-01-21 15:23:10|34066.73|34066.73|34061.17|34061.17|34066.73|34066.73|34061.17|34061.17|0
1642778600000|2022-01-21 15:23:20|34066.73|34066.73|34072.29|34072.29|34072.29|34072.29|34066.73|34066.73|0
1642778620000|2022-01-21 15:23:40|34066.73|34066.73|34053.9|34053.9|34066.73|34066.73|34053.9|34053.9|0
1642778640000|2022-01-21 15:24:00|34057.01|34057.01|34057.01|34057.01|34057.01|34057.01|34057.01|34057.01|0
1642778650000|2022-01-21 15:24:10|34060.12|34060.12|34065.68|34065.68|34065.68|34065.68|34060.12|34060.12|0
1642778660000|2022-01-21 15:24:20|34071.25|34071.25|34071.25|34071.25|34071.25|34071.25|34071.25|34071.25|0
1642778680000|2022-01-21 15:24:40|34076.81|34076.81|34089.64|34089.64|34089.64|34089.64|34076.81|34076.81|0
1642778690000|2022-01-21 15:24:50|34095.2|34095.2|34089.64|34089.64|34095.2|34095.2|34089.64|34089.64|0
1642778720000|2022-01-21 15:25:20|34084.07|34084.07|34084.07|34084.07|34084.07|34084.07|34084.07|34084.07|0
1642778730000|2022-01-21 15:25:30|34078.51|34078.51|34078.51|34078.51|34078.51|34078.51|34078.51|34078.51|0
1642778750000|2022-01-21 15:25:50|34084.07|34084.07|34095.2|34095.2|34095.2|34095.2|34084.07|34084.07|0
1642778800000|2022-01-21 15:26:40|34100.76|34100.76|34100.76|34100.76|34100.76|34100.76|34100.76|34100.76|0
1642778820000|2022-01-21 15:27:00|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|0
1642778830000|2022-01-21 15:27:10|34109.43|34109.43|34114.99|34114.99|34114.99|34114.99|34109.43|34109.43|0
1642778840000|2022-01-21 15:27:20|34127.82|34127.82|34102.16|34102.16|34127.82|34127.82|34102.16|34102.16|0
1642778860000|2022-01-21 15:27:40|34096.6|34096.6|34091.04|34091.04|34096.6|34096.6|34091.04|34091.04|0
1642778940000|2022-01-21 15:29:00|34096.6|34096.6|34102.16|34102.16|34102.16|34102.16|34096.6|34096.6|0
1642778950000|2022-01-21 15:29:10|34107.73|34107.73|34120.55|34120.55|34133.38|34133.38|34107.73|34107.73|0
1642778970000|2022-01-21 15:29:30|34126.12|34126.12|34126.12|34126.12|34126.12|34126.12|34126.12|34126.12|0
1642778980000|2022-01-21 15:29:40|34120.55|34120.55|34120.55|34120.55|34120.55|34120.55|34120.55|34120.55|0
1642778990000|2022-01-21 15:29:50|34114.99|34114.99|34114.99|34114.99|34114.99|34114.99|34114.99|34114.99|0
1642779000000|2022-01-21 15:30:00|34109.43|34109.43|34106.32|34106.32|34109.43|34109.43|34106.32|34106.32|0
1642779010000|2022-01-21 15:30:10|34095.2|34095.2|34089.64|34089.64|34095.2|34095.2|34089.64|34089.64|0
1642779020000|2022-01-21 15:30:20|34095.2|34095.2|34095.2|34095.2|34095.2|34095.2|34095.2|34095.2|0
1642779030000|2022-01-21 15:30:30|34100.76|34100.76|34106.32|34106.32|34106.32|34106.32|34100.76|34100.76|0
1642779050000|2022-01-21 15:30:50|34111.88|34111.88|34111.88|34111.88|34111.88|34111.88|34111.88|34111.88|0
1642779060000|2022-01-21 15:31:00|34114.99|34114.99|34134.79|34134.79|34134.79|34134.79|34114.99|34114.99|0
1642779070000|2022-01-21 15:31:10|34140.35|34140.35|34151.47|34151.47|34151.47|34151.47|34140.35|34140.35|0
1642779100000|2022-01-21 15:31:40|34145.91|34145.91|34145.91|34145.91|34145.91|34145.91|34145.91|34145.91|0
1642779110000|2022-01-21 15:31:50|34140.35|34140.35|34169.86|34169.86|34169.86|34169.86|34140.35|34140.35|0
1642779120000|2022-01-21 15:32:00|34164.3|34164.3|34164.3|34164.3|34164.3|34164.3|34164.3|34164.3|0
1642779140000|2022-01-21 15:32:20|34158.74|34158.74|34158.74|34158.74|34158.74|34158.74|34158.74|34158.74|0
1642779150000|2022-01-21 15:32:30|34153.18|34153.18|34153.18|34153.18|34153.18|34153.18|34153.18|34153.18|0
1642779170000|2022-01-21 15:32:50|34166.01|34166.01|34166.01|34166.01|34166.01|34166.01|34166.01|34166.01|0
1642779180000|2022-01-21 15:33:00|34177.13|34177.13|34177.13|34177.13|34177.13|34177.13|34177.13|34177.13|0
1642779210000|2022-01-21 15:33:30|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|0
1642779220000|2022-01-21 15:33:40|34193.81|34193.81|34193.81|34193.81|34193.81|34193.81|34193.81|34193.81|0
1642779230000|2022-01-21 15:33:50|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|34188.25|0
1642779240000|2022-01-21 15:34:00|34194.48|34194.48|34197.59|34197.59|34197.59|34197.59|34194.48|34194.48|0
1642779250000|2022-01-21 15:34:10|34200.7|34200.7|34200.7|34200.7|34200.7|34200.7|34200.7|34200.7|0
1642779270000|2022-01-21 15:34:30|34206.26|34206.26|34206.26|34206.26|34206.26|34206.26|34206.26|34206.26|0
1642779280000|2022-01-21 15:34:40|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|0
1642779290000|2022-01-21 15:34:50|34214.94|34214.94|34214.94|34214.94|34214.94|34214.94|34214.94|34214.94|0
1642779300000|2022-01-21 15:35:00|34240.59|34240.59|34240.59|34240.59|34240.59|34240.59|34240.59|34240.59|0
1642779310000|2022-01-21 15:35:10|34253.42|34253.42|34253.42|34253.42|34253.42|34253.42|34253.42|34253.42|0
1642779320000|2022-01-21 15:35:20|34266.25|34266.25|34277.37|34277.37|34277.37|34277.37|34266.25|34266.25|0
1642779330000|2022-01-21 15:35:30|34271.81|34271.81|34271.81|34271.81|34271.81|34271.81|34271.81|34271.81|0
1642779360000|2022-01-21 15:36:00|34274.92|34274.92|34278.04|34278.04|34278.04|34278.04|34271.81|34271.81|0
1642779370000|2022-01-21 15:36:10|34283.6|34283.6|34283.6|34283.6|34283.6|34283.6|34283.6|34283.6|0
1642779400000|2022-01-21 15:36:40|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|0
1642779410000|2022-01-21 15:36:50|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|0
1642779420000|2022-01-21 15:37:00|34281.89|34281.89|34281.89|34281.89|34281.89|34281.89|34281.89|34281.89|0
1642779450000|2022-01-21 15:37:30|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|0
1642779460000|2022-01-21 15:37:40|34263.5|34263.5|34263.5|34263.5|34269.06|34269.06|34263.5|34263.5|0
1642779470000|2022-01-21 15:37:50|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|0
1642779480000|2022-01-21 15:38:00|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|0
1642779500000|2022-01-21 15:38:20|34263.5|34263.5|34276.33|34276.33|34276.33|34276.33|34263.5|34263.5|0
1642779510000|2022-01-21 15:38:30|34270.77|34270.77|34265.21|34265.21|34270.77|34270.77|34265.21|34265.21|0
1642779530000|2022-01-21 15:38:50|34259.65|34259.65|34259.65|34259.65|34259.65|34259.65|34259.65|34259.65|0
1642779540000|2022-01-21 15:39:00|34265.21|34265.21|34276.33|34276.33|34276.33|34276.33|34265.21|34265.21|0
1642779560000|2022-01-21 15:39:20|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|34270.77|0
1642779580000|2022-01-21 15:39:40|34265.21|34265.21|34259.65|34259.65|34265.21|34265.21|34259.65|34259.65|0
1642779590000|2022-01-21 15:39:50|34254.09|34254.09|34248.53|34248.53|34254.09|34254.09|34248.53|34248.53|0
1642779610000|2022-01-21 15:40:10|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|0
1642779670000|2022-01-21 15:41:10|34248.53|34248.53|34248.53|34248.53|34254.09|34254.09|34248.53|34248.53|0
1642779680000|2022-01-21 15:41:20|34242.96|34242.96|34248.53|34248.53|34248.53|34248.53|34242.96|34242.96|0
1642779690000|2022-01-21 15:41:30|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|0
1642779710000|2022-01-21 15:41:50|34237.4|34237.4|34231.84|34231.84|34237.4|34237.4|34231.84|34231.84|0
1642779720000|2022-01-21 15:42:00|34242.96|34242.96|34248.53|34248.53|34248.53|34248.53|34242.96|34242.96|0
1642779730000|2022-01-21 15:42:10|34254.09|34254.09|34259.65|34259.65|34259.65|34259.65|34254.09|34254.09|0
1642779750000|2022-01-21 15:42:30|34265.21|34265.21|34270.77|34270.77|34270.77|34270.77|34265.21|34265.21|0
1642779760000|2022-01-21 15:42:40|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|34276.33|0
1642779770000|2022-01-21 15:42:50|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|0
1642779780000|2022-01-21 15:43:00|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|0
1642779790000|2022-01-21 15:43:10|34279.44|34279.44|34285.01|34285.01|34285.01|34285.01|34279.44|34279.44|0
1642779800000|2022-01-21 15:43:20|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|0
1642779840000|2022-01-21 15:44:00|34273.88|34273.88|34268.32|34268.32|34273.88|34273.88|34268.32|34268.32|0
1642779850000|2022-01-21 15:44:10|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|0
1642779870000|2022-01-21 15:44:30|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|0
1642779890000|2022-01-21 15:44:50|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|0
1642779910000|2022-01-21 15:45:10|34272.18|34272.18|34272.18|34272.18|34272.18|34272.18|34272.18|34272.18|0
1642779920000|2022-01-21 15:45:20|34261.05|34261.05|34249.93|34249.93|34261.05|34261.05|34249.93|34249.93|0
1642779940000|2022-01-21 15:45:40|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|0
1642779970000|2022-01-21 15:46:10|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|0
1642779980000|2022-01-21 15:46:20|34251.64|34251.64|34262.76|34262.76|34262.76|34262.76|34246.08|34246.08|0
1642780000000|2022-01-21 15:46:40|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|34257.2|0
1642780020000|2022-01-21 15:47:00|34262.76|34262.76|34273.88|34273.88|34273.88|34273.88|34262.76|34262.76|0
1642780070000|2022-01-21 15:47:50|34268.32|34268.32|34268.32|34268.32|34268.32|34268.32|34268.32|34268.32|0
1642780100000|2022-01-21 15:48:20|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|0
1642780160000|2022-01-21 15:49:20|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|34279.44|0
1642780170000|2022-01-21 15:49:30|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|34285.01|0
1642780210000|2022-01-21 15:50:10|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|0
1642780230000|2022-01-21 15:50:30|34301.69|34301.69|34301.69|34301.69|34301.69|34301.69|34301.69|34301.69|0
1642780240000|2022-01-21 15:50:40|34312.81|34312.81|34323.93|34323.93|34323.93|34323.93|34312.81|34312.81|0
1642780260000|2022-01-21 15:51:00|34330.16|34330.16|34330.16|34330.16|34333.27|34333.27|34330.16|34330.16|0
1642780270000|2022-01-21 15:51:10|34317.33|34317.33|34304.5|34304.5|34317.33|34317.33|34304.5|34304.5|0
1642780290000|2022-01-21 15:51:30|34298.94|34298.94|34293.38|34293.38|34298.94|34298.94|34293.38|34293.38|0
1642780310000|2022-01-21 15:51:50|34298.94|34298.94|34304.5|34304.5|34304.5|34304.5|34298.94|34298.94|0
1642780320000|2022-01-21 15:52:00|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|0
1642780370000|2022-01-21 15:52:50|34304.5|34304.5|34313.18|34313.18|34318.74|34318.74|34304.5|34304.5|0
1642780380000|2022-01-21 15:53:00|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|0
1642780390000|2022-01-21 15:53:10|34302.05|34302.05|34296.49|34296.49|34302.05|34302.05|34296.49|34296.49|0
1642780400000|2022-01-21 15:53:20|34293.38|34293.38|34293.38|34293.38|34293.38|34293.38|34293.38|34293.38|0
1642780410000|2022-01-21 15:53:30|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|0
1642780430000|2022-01-21 15:53:50|34293.38|34293.38|34296.49|34296.49|34296.49|34296.49|34293.38|34293.38|0
1642780470000|2022-01-21 15:54:30|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|0
1642780510000|2022-01-21 15:55:10|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|34307.61|0
1642780520000|2022-01-21 15:55:20|34302.05|34302.05|34314.88|34314.88|34314.88|34314.88|34302.05|34302.05|0
1642780530000|2022-01-21 15:55:30|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|34302.05|0
1642780590000|2022-01-21 15:56:30|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|0
1642780620000|2022-01-21 15:57:00|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|0
1642780680000|2022-01-21 15:58:00|34284.71|34284.71|34279.14|34279.14|34284.71|34284.71|34279.14|34279.14|0
1642780740000|2022-01-21 15:59:00|34284.71|34284.71|34290.27|34290.27|34290.27|34290.27|34284.71|34284.71|0
1642780790000|2022-01-21 15:59:50|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|0
1642780800000|2022-01-21 16:00:00|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|34290.27|0
1642780810000|2022-01-21 16:00:10|34293.38|34293.38|34274.99|34274.99|34293.38|34293.38|34274.99|34274.99|0
1642780820000|2022-01-21 16:00:20|34271.88|34271.88|34271.88|34271.88|34271.88|34271.88|34271.88|34271.88|0
1642780830000|2022-01-21 16:00:30|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|0
1642780840000|2022-01-21 16:00:40|34269.43|34269.43|34274.99|34274.99|34274.99|34274.99|34269.43|34269.43|0
1642780850000|2022-01-21 16:00:50|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|0
1642780890000|2022-01-21 16:01:30|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|0
1642780920000|2022-01-21 16:02:00|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|34269.43|0
1642780940000|2022-01-21 16:02:20|34263.87|34263.87|34263.87|34263.87|34263.87|34263.87|34263.87|34263.87|0
1642780960000|2022-01-21 16:02:40|34258.31|34258.31|34258.31|34258.31|34258.31|34258.31|34258.31|34258.31|0
1642780980000|2022-01-21 16:03:00|34263.87|34263.87|34269.43|34269.43|34269.43|34269.43|34263.87|34263.87|0
1642780990000|2022-01-21 16:03:10|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|34274.99|0
1642781010000|2022-01-21 16:03:30|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|0
1642781070000|2022-01-21 16:04:30|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|0
1642781090000|2022-01-21 16:04:50|34280.55|34280.55|34277.44|34277.44|34280.55|34280.55|34277.44|34277.44|0
1642781130000|2022-01-21 16:05:30|34271.88|34271.88|34277.44|34277.44|34277.44|34277.44|34271.88|34271.88|0
1642781150000|2022-01-21 16:05:50|34283|34283|34299.68|34299.68|34299.68|34299.68|34283|34283|0
1642781190000|2022-01-21 16:06:30|34305.91|34305.91|34302.8|34302.8|34305.91|34305.91|34302.8|34302.8|0
1642781200000|2022-01-21 16:06:40|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|0
1642781230000|2022-01-21 16:07:10|34311.47|34311.47|34311.47|34311.47|34311.47|34311.47|34311.47|34311.47|0
1642781260000|2022-01-21 16:07:40|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|34305.91|0
1642781270000|2022-01-21 16:07:50|34331.57|34331.57|34305.91|34305.91|34331.57|34331.57|34305.91|34305.91|0
1642781280000|2022-01-21 16:08:00|34300.35|34300.35|34300.35|34300.35|34300.35|34300.35|34300.35|34300.35|0
1642781290000|2022-01-21 16:08:10|34303.46|34303.46|34303.46|34303.46|34303.46|34303.46|34303.46|34303.46|0
1642781300000|2022-01-21 16:08:20|34306.57|34306.57|34312.8|34312.8|34312.8|34312.8|34306.57|34306.57|0
1642781350000|2022-01-21 16:09:10|34307.24|34307.24|34307.24|34307.24|34307.24|34307.24|34307.24|34307.24|0
1642781360000|2022-01-21 16:09:20|34301.67|34301.67|34307.9|34307.9|34307.9|34307.9|34301.67|34301.67|0
1642781400000|2022-01-21 16:10:00|34313.46|34313.46|34307.9|34307.9|34313.46|34313.46|34307.9|34307.9|0
1642781420000|2022-01-21 16:10:20|34301.67|34301.67|34301.67|34301.67|34301.67|34301.67|34301.67|34301.67|0
1642781440000|2022-01-21 16:10:40|34296.11|34296.11|34290.55|34290.55|34296.11|34296.11|34290.55|34290.55|0
1642781460000|2022-01-21 16:11:00|34284.99|34284.99|34284.99|34284.99|34284.99|34284.99|34284.99|34284.99|0
1642781470000|2022-01-21 16:11:10|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|0
1642781500000|2022-01-21 16:11:40|34301.67|34301.67|34307.24|34307.24|34307.24|34307.24|34301.67|34301.67|0
1642781510000|2022-01-21 16:11:50|34323.92|34323.92|34323.92|34323.92|34323.92|34323.92|34323.92|34323.92|0
1642781530000|2022-01-21 16:12:10|34327.03|34327.03|34333.26|34333.26|34333.26|34333.26|34327.03|34327.03|0
1642781600000|2022-01-21 16:13:20|34338.82|34338.82|34338.82|34338.82|34338.82|34338.82|34338.82|34338.82|0
1642781640000|2022-01-21 16:14:00|34333.26|34333.26|34330.15|34330.15|34333.26|34333.26|34330.15|34330.15|0
1642781650000|2022-01-21 16:14:10|34324.58|34324.58|34337.41|34337.41|34337.41|34337.41|34324.58|34324.58|0
1642781660000|2022-01-21 16:14:20|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|0
1642781700000|2022-01-21 16:15:00|34330.15|34330.15|34330.15|34330.15|34335.71|34335.71|34330.15|34330.15|0
1642781720000|2022-01-21 16:15:20|34335.71|34335.71|34335.71|34335.71|34335.71|34335.71|34335.71|34335.71|0
1642781760000|2022-01-21 16:16:00|34348.53|34348.53|34335.71|34335.71|34354.1|34354.1|34335.71|34335.71|0
1642781770000|2022-01-21 16:16:10|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|0
1642781790000|2022-01-21 16:16:30|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|0
1642781800000|2022-01-21 16:16:40|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|34341.27|0
1642781820000|2022-01-21 16:17:00|34346.83|34346.83|34352.39|34352.39|34352.39|34352.39|34346.83|34346.83|0
1642781840000|2022-01-21 16:17:20|34357.95|34357.95|34357.95|34357.95|34357.95|34357.95|34357.95|34357.95|0
1642781860000|2022-01-21 16:17:40|34363.51|34363.51|34363.51|34363.51|34363.51|34363.51|34363.51|34363.51|0
1642781870000|2022-01-21 16:17:50|34369.07|34369.07|34369.07|34369.07|34369.07|34369.07|34369.07|34369.07|0
1642781910000|2022-01-21 16:18:30|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|0
1642781930000|2022-01-21 16:18:50|34377.75|34377.75|34377.75|34377.75|34377.75|34377.75|34377.75|34377.75|0
1642781950000|2022-01-21 16:19:10|34372.19|34372.19|34366.63|34366.63|34372.19|34372.19|34366.63|34366.63|0
1642781960000|2022-01-21 16:19:20|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|0
1642781990000|2022-01-21 16:19:50|34366.63|34366.63|34366.63|34366.63|34366.63|34366.63|34366.63|34366.63|0
1642782020000|2022-01-21 16:20:20|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|0
1642782040000|2022-01-21 16:20:40|34355.5|34355.5|34361.06|34361.06|34361.06|34361.06|34355.5|34355.5|0
1642782050000|2022-01-21 16:20:50|34355.5|34355.5|34355.5|34355.5|34355.5|34355.5|34355.5|34355.5|0
1642782060000|2022-01-21 16:21:00|34361.06|34361.06|34366.63|34366.63|34366.63|34366.63|34361.06|34361.06|0
1642782070000|2022-01-21 16:21:10|34372.19|34372.19|34383.31|34383.31|34383.31|34383.31|34372.19|34372.19|0
1642782080000|2022-01-21 16:21:20|34388.87|34388.87|34388.87|34388.87|34388.87|34388.87|34388.87|34388.87|0
1642782130000|2022-01-21 16:22:10|34401.7|34401.7|34407.26|34407.26|34407.26|34407.26|34388.87|34388.87|0
1642782140000|2022-01-21 16:22:20|34394.43|34394.43|34394.43|34394.43|34394.43|34394.43|34394.43|34394.43|0
1642782220000|2022-01-21 16:23:40|34399.99|34399.99|34403.11|34403.11|34403.11|34403.11|34399.99|34399.99|0
1642782240000|2022-01-21 16:24:00|34408.67|34408.67|34414.23|34414.23|34414.23|34414.23|34408.67|34408.67|0
1642782250000|2022-01-21 16:24:10|34408.67|34408.67|34403.11|34403.11|34408.67|34408.67|34403.11|34403.11|0
1642782270000|2022-01-21 16:24:30|34409.33|34409.33|34408.67|34408.67|34409.33|34409.33|34403.11|34403.11|0
1642782280000|2022-01-21 16:24:40|34411.78|34411.78|34414.89|34414.89|34414.89|34414.89|34411.78|34411.78|0
1642782310000|2022-01-21 16:25:10|34420.45|34420.45|34403.77|34403.77|34420.45|34420.45|34403.77|34403.77|0
1642782320000|2022-01-21 16:25:20|34416.6|34416.6|34403.77|34403.77|34416.6|34416.6|34403.77|34403.77|0
1642782350000|2022-01-21 16:25:50|34400.66|34400.66|34400.66|34400.66|34400.66|34400.66|34400.66|34400.66|0
1642782410000|2022-01-21 16:26:50|34395.1|34395.1|34389.53|34389.53|34395.1|34395.1|34389.53|34389.53|0
1642782430000|2022-01-21 16:27:10|34395.1|34395.1|34395.1|34395.1|34395.1|34395.1|34395.1|34395.1|0
1642782490000|2022-01-21 16:28:10|34389.53|34389.53|34389.53|34389.53|34389.53|34389.53|34389.53|34389.53|0
1642782500000|2022-01-21 16:28:20|34383.97|34383.97|34380.86|34380.86|34383.97|34383.97|34380.86|34380.86|0
1642782510000|2022-01-21 16:28:30|34393.69|34393.69|34393.69|34393.69|34393.69|34393.69|34393.69|34393.69|0
1642782520000|2022-01-21 16:28:40|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|0
1642782530000|2022-01-21 16:28:50|34375.3|34375.3|34375.3|34375.3|34375.3|34375.3|34375.3|34375.3|0
1642782550000|2022-01-21 16:29:10|34369.74|34369.74|34367.29|34367.29|34372.85|34372.85|34367.29|34367.29|0
1642782570000|2022-01-21 16:29:30|34372.85|34372.85|34361.73|34361.73|34372.85|34372.85|34361.73|34361.73|0
1642782580000|2022-01-21 16:29:40|34348.9|34348.9|34348.9|34348.9|34348.9|34348.9|34348.9|34348.9|0
1642782590000|2022-01-21 16:29:50|34374.56|34374.56|34363.43|34363.43|34374.56|34374.56|34357.87|34357.87|0
1643012160000|2022-01-24 08:16:00|34569.49|34569.49|34563.92|34563.92|34569.49|34569.49|34563.92|34563.92|0
1643012170000|2022-01-24 08:16:10|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|0
1643012190000|2022-01-24 08:16:30|34586.17|34586.17|34586.17|34586.17|34586.17|34586.17|34586.17|34586.17|0
1643012200000|2022-01-24 08:16:40|34569.49|34569.49|34547.24|34547.24|34569.49|34569.49|34547.24|34547.24|0
1643012230000|2022-01-24 08:17:10|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|34569.49|0
1643012240000|2022-01-24 08:17:20|34586.17|34586.17|34604.18|34604.18|34604.18|34604.18|34586.17|34586.17|0
1643012250000|2022-01-24 08:17:30|34593.06|34593.06|34593.06|34593.06|34593.06|34593.06|34593.06|34593.06|0
1643012290000|2022-01-24 08:18:10|34596.17|34596.17|34596.17|34596.17|34596.17|34596.17|34596.17|34596.17|0
1643012310000|2022-01-24 08:18:30|34618.42|34618.42|34621.53|34621.53|34621.53|34621.53|34618.42|34618.42|0
1643012320000|2022-01-24 08:18:40|34612.19|34612.19|34612.19|34612.19|34612.19|34612.19|34612.19|34612.19|0
1643012330000|2022-01-24 08:18:50|34625.02|34625.02|34621.91|34621.91|34625.02|34625.02|34621.91|34621.91|0
1643012350000|2022-01-24 08:19:10|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|34627.47|0
1643012360000|2022-01-24 08:19:20|34633.69|34633.69|34646.52|34646.52|34646.52|34646.52|34633.69|34633.69|0
1643012370000|2022-01-24 08:19:30|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|0
1643012390000|2022-01-24 08:19:50|34646.52|34646.52|34646.52|34646.52|34646.52|34646.52|34633.69|34633.69|0
1643012410000|2022-01-24 08:20:10|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|34633.69|0
1643012430000|2022-01-24 08:20:30|34639.25|34639.25|34622.57|34622.57|34639.25|34639.25|34622.57|34622.57|0
1643012450000|2022-01-24 08:20:50|34639.25|34639.25|34639.25|34639.25|34639.25|34639.25|34639.25|34639.25|0
1643012460000|2022-01-24 08:21:00|34628.13|34628.13|34618.71|34618.71|34640.96|34640.96|34618.71|34618.71|0
1643012520000|2022-01-24 08:22:00|34605.89|34605.89|34605.89|34605.89|34605.89|34605.89|34605.89|34605.89|0
1643012630000|2022-01-24 08:23:50|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|0
1643012640000|2022-01-24 08:24:00|34589.2|34589.2|34589.2|34589.2|34589.2|34589.2|34589.2|34589.2|0
1643012710000|2022-01-24 08:25:10|34563.55|34563.55|34535.74|34535.74|34563.55|34563.55|34535.74|34535.74|0
1643012720000|2022-01-24 08:25:20|34519.06|34519.06|34519.06|34519.06|34519.06|34519.06|34519.06|34519.06|0
1643012750000|2022-01-24 08:25:50|34506.61|34506.61|34506.61|34506.61|34506.61|34506.61|34506.61|34506.61|0
1643012760000|2022-01-24 08:26:00|34478.8|34478.8|34481.91|34481.91|34481.91|34481.91|34478.8|34478.8|0
1643012830000|2022-01-24 08:27:10|34456.26|34456.26|34456.26|34456.26|34456.26|34456.26|34456.26|34456.26|0
1643012850000|2022-01-24 08:27:30|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|0
1643012860000|2022-01-24 08:27:40|34422.89|34422.89|34422.89|34422.89|34422.89|34422.89|34422.89|34422.89|0
1643012910000|2022-01-24 08:28:30|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|0
1643012950000|2022-01-24 08:29:10|34401.76|34401.76|34401.76|34401.76|34401.76|34401.76|34401.76|34401.76|0
1643012960000|2022-01-24 08:29:20|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|0
1643012980000|2022-01-24 08:29:40|34418.45|34418.45|34421.56|34421.56|34421.56|34421.56|34418.45|34418.45|0
1643012990000|2022-01-24 08:29:50|34410.44|34410.44|34410.44|34410.44|34410.44|34410.44|34410.44|34410.44|0
1643013000000|2022-01-24 08:30:00|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|0
1643013020000|2022-01-24 08:30:20|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|0
1643013110000|2022-01-24 08:31:50|34435.72|34435.72|34435.72|34435.72|34435.72|34435.72|34435.72|34435.72|0
1643013140000|2022-01-24 08:32:20|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|34432.6|0
1643013180000|2022-01-24 08:33:00|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|0
1643013280000|2022-01-24 08:34:40|34393.67|34393.67|34393.67|34393.67|34393.67|34393.67|34393.67|34393.67|0
1643013340000|2022-01-24 08:35:40|34355.19|34355.19|34338.51|34338.51|34355.19|34355.19|34338.51|34338.51|0
1643013390000|2022-01-24 08:36:30|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1643013410000|2022-01-24 08:36:50|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|0
1643013440000|2022-01-24 08:37:20|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1643013470000|2022-01-24 08:37:50|34316.26|34316.26|34316.26|34316.26|34316.26|34316.26|34316.26|34316.26|0
1643013510000|2022-01-24 08:38:30|34305.14|34305.14|34287.13|34287.13|34305.14|34305.14|34287.13|34287.13|0
1643013540000|2022-01-24 08:39:00|34274.3|34274.3|34271.19|34271.19|34274.3|34274.3|34271.19|34271.19|0
1643013660000|2022-01-24 08:41:00|34293.43|34293.43|34293.43|34293.43|34293.43|34293.43|34293.43|34293.43|0
1643013760000|2022-01-24 08:42:40|34265.62|34265.62|34271.19|34271.19|34271.19|34271.19|34265.62|34265.62|0
1643013780000|2022-01-24 08:43:00|34265.62|34265.62|34214.31|34214.31|34265.62|34265.62|34214.31|34214.31|0
1643013900000|2022-01-24 08:45:00|34208.75|34208.75|34208.75|34208.75|34208.75|34208.75|34208.75|34208.75|0
1643013940000|2022-01-24 08:45:40|34203.19|34203.19|34203.19|34203.19|34203.19|34203.19|34203.19|34203.19|0
1643013960000|2022-01-24 08:46:00|34219.87|34219.87|34219.87|34219.87|34219.87|34219.87|34219.87|34219.87|0
1643014010000|2022-01-24 08:46:50|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|0
1643014050000|2022-01-24 08:47:30|34209.87|34209.87|34209.87|34209.87|34209.87|34209.87|34209.87|34209.87|0
1643014060000|2022-01-24 08:47:40|34226.55|34226.55|34198.75|34198.75|34226.55|34226.55|34198.75|34198.75|0
1643014080000|2022-01-24 08:48:00|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|0
1643014090000|2022-01-24 08:48:10|34222.7|34222.7|34222.7|34222.7|34222.7|34222.7|34222.7|34222.7|0
1643014130000|2022-01-24 08:48:50|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|0
1643014150000|2022-01-24 08:49:10|34232.42|34232.42|34221.29|34221.29|34232.42|34232.42|34221.29|34221.29|0
1643014160000|2022-01-24 08:49:20|34211.96|34211.96|34211.96|34211.96|34211.96|34211.96|34211.96|34211.96|0
1643014180000|2022-01-24 08:49:40|34186.3|34186.3|34186.3|34186.3|34186.3|34186.3|34186.3|34186.3|0
1643014190000|2022-01-24 08:49:50|34175.18|34175.18|34175.18|34175.18|34175.18|34175.18|34175.18|34175.18|0
1643014200000|2022-01-24 08:50:00|34165.84|34165.84|34165.84|34165.84|34165.84|34165.84|34165.84|34165.84|0
1643014210000|2022-01-24 08:50:10|34153.01|34153.01|34153.01|34153.01|34153.01|34153.01|34153.01|34153.01|0
1643014240000|2022-01-24 08:50:40|34165.84|34165.84|34168.95|34168.95|34168.95|34168.95|34165.84|34165.84|0
1643014370000|2022-01-24 08:52:50|34165.84|34165.84|34140.18|34140.18|34165.84|34165.84|34140.18|34140.18|0
1643014380000|2022-01-24 08:53:00|34134.62|34134.62|34134.62|34134.62|34134.62|34134.62|34134.62|34134.62|0
1643014390000|2022-01-24 08:53:10|34117.94|34117.94|34112.38|34112.38|34117.94|34117.94|34112.38|34112.38|0
1643014400000|2022-01-24 08:53:20|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|0
1643014440000|2022-01-24 08:54:00|34086.35|34086.35|34070.41|34070.41|34086.35|34086.35|34070.41|34070.41|0
1643014460000|2022-01-24 08:54:20|34053.73|34053.73|34052.99|34052.99|34066.56|34066.56|34049.87|34049.87|0
1643014470000|2022-01-24 08:54:30|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|0
1643014480000|2022-01-24 08:54:40|34053.65|34053.65|34056.76|34056.76|34062.99|34062.99|34053.65|34053.65|0
1643014490000|2022-01-24 08:54:50|34067.89|34067.89|34067.89|34067.89|34067.89|34067.89|34067.89|34067.89|0
1643014510000|2022-01-24 08:55:10|34079.01|34079.01|34079.01|34079.01|34079.01|34079.01|34079.01|34079.01|0
1643014530000|2022-01-24 08:55:30|34072.78|34072.78|34072.78|34072.78|34072.78|34072.78|34072.78|34072.78|0
1643014550000|2022-01-24 08:55:50|34061.66|34061.66|34044.98|34044.98|34061.66|34061.66|34044.98|34044.98|0
1643014560000|2022-01-24 08:56:00|34039.42|34039.42|34045.64|34045.64|34045.64|34045.64|34039.42|34039.42|0
1643014570000|2022-01-24 08:56:10|34019.98|34019.98|34007.15|34007.15|34019.98|34019.98|34007.15|34007.15|0
1643014580000|2022-01-24 08:56:20|34004.04|34004.04|33991.59|33991.59|34004.04|34004.04|33991.59|33991.59|0
1643014590000|2022-01-24 08:56:30|33988.48|33988.48|33988.48|33988.48|33988.48|33988.48|33988.48|33988.48|0
1643014600000|2022-01-24 08:56:40|33976.03|33976.03|33976.03|33976.03|33976.03|33976.03|33976.03|33976.03|0
1643014610000|2022-01-24 08:56:50|33979.14|33979.14|33979.14|33979.14|33979.14|33979.14|33979.14|33979.14|0
1643014630000|2022-01-24 08:57:10|33972.92|33972.92|33982.26|33982.26|33982.26|33982.26|33972.92|33972.92|0
1643014640000|2022-01-24 08:57:20|33985.37|33985.37|34008.94|34008.94|34008.94|34008.94|33985.37|33985.37|0
1643014650000|2022-01-24 08:57:30|34012.05|34012.05|34005.83|34005.83|34012.05|34012.05|34005.83|34005.83|0
1643014670000|2022-01-24 08:57:50|33983.58|33983.58|33983.58|33983.58|33983.58|33983.58|33983.58|33983.58|0
1643014680000|2022-01-24 08:58:00|33972.46|33972.46|33972.46|33972.46|33972.46|33972.46|33972.46|33972.46|0
1643014690000|2022-01-24 08:58:10|33966.24|33966.24|33966.24|33966.24|33966.24|33966.24|33966.24|33966.24|0
1643014720000|2022-01-24 08:58:40|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|33938.43|0
1643014740000|2022-01-24 08:59:00|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|0
1643014750000|2022-01-24 08:59:10|33952.66|33952.66|33952.66|33952.66|33952.66|33952.66|33952.66|33952.66|0
1643014800000|2022-01-24 09:00:00|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|0
1643014860000|2022-01-24 09:01:00|33943.33|33943.33|33943.33|33943.33|33943.33|33943.33|33943.33|33943.33|0
1643015000000|2022-01-24 09:03:20|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|0
1643015030000|2022-01-24 09:03:50|33945.03|33945.03|33945.03|33945.03|33945.03|33945.03|33945.03|33945.03|0
1643015040000|2022-01-24 09:04:00|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|33956.15|0
1643015050000|2022-01-24 09:04:10|33930.5|33930.5|33917.67|33917.67|33930.5|33930.5|33917.67|33917.67|0
1643015060000|2022-01-24 09:04:20|33900.99|33900.99|33895.42|33895.42|33900.99|33900.99|33895.42|33895.42|0
1643015100000|2022-01-24 09:05:00|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|0
1643015110000|2022-01-24 09:05:10|33936.06|33936.06|33936.06|33936.06|33936.06|33936.06|33936.06|33936.06|0
1643015120000|2022-01-24 09:05:20|33948.89|33948.89|33948.89|33948.89|33948.89|33948.89|33948.89|33948.89|0
1643015160000|2022-01-24 09:06:00|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|0
1643015220000|2022-01-24 09:07:00|33939.91|33939.91|33939.91|33939.91|33939.91|33939.91|33939.91|33939.91|0
1643015230000|2022-01-24 09:07:10|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|0
1643015280000|2022-01-24 09:08:00|33951.04|33951.04|33951.04|33951.04|33951.04|33951.04|33951.04|33951.04|0
1643015290000|2022-01-24 09:08:10|33957.26|33957.26|33988.18|33988.18|33993.74|33993.74|33957.26|33957.26|0
1643015300000|2022-01-24 09:08:20|34001.01|34001.01|34001.01|34001.01|34001.01|34001.01|34001.01|34001.01|0
1643015340000|2022-01-24 09:09:00|34017.69|34017.69|34014.58|34014.58|34017.69|34017.69|34014.58|34014.58|0
1643015370000|2022-01-24 09:09:30|34030.52|34030.52|34030.52|34030.52|34030.52|34030.52|34030.52|34030.52|0
1643015390000|2022-01-24 09:09:50|34024.96|34024.96|34008.28|34008.28|34024.96|34024.96|34008.28|34008.28|0
1643015400000|2022-01-24 09:10:00|33997.15|33997.15|33997.15|33997.15|33997.15|33997.15|33997.15|33997.15|0
1643015420000|2022-01-24 09:10:20|33971.5|33971.5|33968.76|33968.76|33984.33|33984.33|33968.76|33968.76|0
1643015510000|2022-01-24 09:11:50|33979.89|33979.89|33979.89|33979.89|33979.89|33979.89|33979.89|33979.89|0
1643015570000|2022-01-24 09:12:50|33963.2|33963.2|33965.65|33965.65|33965.65|33965.65|33963.2|33963.2|0
1643015580000|2022-01-24 09:13:00|33962.54|33962.54|33968.1|33968.1|33968.1|33968.1|33962.54|33962.54|0
1643015600000|2022-01-24 09:13:20|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|0
1643015620000|2022-01-24 09:13:40|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|0
1643015640000|2022-01-24 09:14:00|33976.11|33976.11|33976.11|33976.11|33976.11|33976.11|33976.11|33976.11|0
1643015680000|2022-01-24 09:14:40|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|0
1643015690000|2022-01-24 09:14:50|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|0
1643015760000|2022-01-24 09:16:00|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|0
1643015770000|2022-01-24 09:16:10|33978.56|33978.56|33978.56|33978.56|33978.56|33978.56|33978.56|33978.56|0
1643015840000|2022-01-24 09:17:20|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|33961.87|0
1643015990000|2022-01-24 09:19:50|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|33967.44|0
1643016080000|2022-01-24 09:21:20|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|33970.55|0
1643016090000|2022-01-24 09:21:30|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|33964.99|0
1643016210000|2022-01-24 09:23:30|33952.16|33952.16|33952.16|33952.16|33952.16|33952.16|33952.16|33952.16|0
1643016270000|2022-01-24 09:24:30|33946.6|33946.6|33946.6|33946.6|33946.6|33946.6|33946.6|33946.6|0
1643016280000|2022-01-24 09:24:40|33941.04|33941.04|33941.04|33941.04|33941.04|33941.04|33941.04|33941.04|0
1643016300000|2022-01-24 09:25:00|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|0
1643016350000|2022-01-24 09:25:50|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|0
1643016360000|2022-01-24 09:26:00|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|0
1643016370000|2022-01-24 09:26:10|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|0
1643016390000|2022-01-24 09:26:30|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|33957.72|0
1643016450000|2022-01-24 09:27:30|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|33963.28|0
1643016460000|2022-01-24 09:27:40|33944.23|33944.23|33969.88|33969.88|33969.88|33969.88|33944.23|33944.23|0
1643016470000|2022-01-24 09:27:50|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|0
1643016480000|2022-01-24 09:28:00|33981.01|33981.01|33992.13|33992.13|33992.13|33992.13|33981.01|33981.01|0
1643016490000|2022-01-24 09:28:10|34001.47|34001.47|34001.47|34001.47|34001.47|34001.47|34001.47|34001.47|0
1643016540000|2022-01-24 09:29:00|33998.35|33998.35|33998.35|33998.35|33998.35|33998.35|33998.35|33998.35|0
1643016620000|2022-01-24 09:30:20|34009.48|34009.48|34020.6|34020.6|34020.6|34020.6|34009.48|34009.48|0
1643016640000|2022-01-24 09:30:40|34007.77|34007.77|34007.77|34007.77|34007.77|34007.77|34007.77|34007.77|0
1643016650000|2022-01-24 09:30:50|33994.94|33994.94|33994.94|33994.94|33994.94|33994.94|33994.94|33994.94|0
1643016680000|2022-01-24 09:31:20|33982.11|33982.11|33982.11|33982.11|33982.11|33982.11|33982.11|33982.11|0
1643016690000|2022-01-24 09:31:30|33966.55|33966.55|33969.66|33969.66|33969.66|33969.66|33966.55|33966.55|0
1643016700000|2022-01-24 09:31:40|33966.55|33966.55|33960.33|33960.33|33966.55|33966.55|33960.33|33960.33|0
1643016780000|2022-01-24 09:33:00|33947.5|33947.5|33925.25|33925.25|33947.5|33947.5|33925.25|33925.25|0
1643016810000|2022-01-24 09:33:30|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|0
1643016820000|2022-01-24 09:33:40|33915.92|33915.92|33911.48|33911.48|33915.92|33915.92|33900.35|33900.35|0
1643016840000|2022-01-24 09:34:00|33905.92|33905.92|33918.74|33918.74|33918.74|33918.74|33905.92|33905.92|0
1643016850000|2022-01-24 09:34:10|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|0
1643016860000|2022-01-24 09:34:20|33902.72|33902.72|33913.85|33913.85|33913.85|33913.85|33902.72|33902.72|0
1643016910000|2022-01-24 09:35:10|33901.02|33901.02|33901.02|33901.02|33901.02|33901.02|33901.02|33901.02|0
1643016920000|2022-01-24 09:35:20|33923.26|33923.26|33923.26|33923.26|33923.26|33923.26|33923.26|33923.26|0
1643016960000|2022-01-24 09:36:00|33912.14|33912.14|33917.7|33917.7|33917.7|33917.7|33901.02|33901.02|0
1643016970000|2022-01-24 09:36:10|33911.48|33911.48|33911.48|33911.48|33911.48|33911.48|33911.48|33911.48|0
1643016980000|2022-01-24 09:36:20|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|0
1643017000000|2022-01-24 09:36:40|33942.69|33942.69|33942.69|33942.69|33942.69|33942.69|33942.69|33942.69|0
1643017010000|2022-01-24 09:36:50|33948.26|33948.26|33948.26|33948.26|33948.26|33948.26|33948.26|33948.26|0
1643017020000|2022-01-24 09:37:00|33964.94|33964.94|33968.05|33968.05|33968.05|33968.05|33964.94|33964.94|0
1643017040000|2022-01-24 09:37:20|33956.93|33956.93|33951.37|33951.37|33956.93|33956.93|33951.37|33951.37|0
1643017100000|2022-01-24 09:38:20|33945.81|33945.81|33945.81|33945.81|33945.81|33945.81|33945.81|33945.81|0
1643017170000|2022-01-24 09:39:30|33942.69|33942.69|33939.58|33939.58|33942.69|33942.69|33939.58|33939.58|0
1643017180000|2022-01-24 09:39:40|33936.47|33936.47|33927.13|33927.13|33936.47|33936.47|33927.13|33927.13|0
1643017200000|2022-01-24 09:40:00|33916.01|33916.01|33900.73|33900.73|33916.01|33916.01|33897.62|33897.62|0
1643017220000|2022-01-24 09:40:20|33887.9|33887.9|33887.9|33887.9|33887.9|33887.9|33887.9|33887.9|0
1643017230000|2022-01-24 09:40:30|33881.68|33881.68|33881.68|33881.68|33881.68|33881.68|33881.68|33881.68|0
1643017250000|2022-01-24 09:40:50|33868.85|33868.85|33868.85|33868.85|33868.85|33868.85|33868.85|33868.85|0
1643017260000|2022-01-24 09:41:00|33857.73|33857.73|33876.12|33876.12|33876.12|33876.12|33857.73|33857.73|0
1643017280000|2022-01-24 09:41:20|33865|33865|33859.43|33859.43|33865|33865|33859.43|33859.43|0
1643017290000|2022-01-24 09:41:30|33853.87|33853.87|33853.87|33853.87|33853.87|33853.87|33853.87|33853.87|0
1643017320000|2022-01-24 09:42:00|33850.76|33850.76|33850.76|33850.76|33850.76|33850.76|33850.76|33850.76|0
1643017330000|2022-01-24 09:42:10|33825.1|33825.1|33821.99|33821.99|33825.1|33825.1|33821.99|33821.99|0
1643017340000|2022-01-24 09:42:20|33825.1|33825.1|33825.1|33825.1|33840.67|33840.67|33825.1|33825.1|0
1643017380000|2022-01-24 09:43:00|33831.33|33831.33|33834.44|33834.44|33834.44|33834.44|33831.33|33831.33|0
1643017390000|2022-01-24 09:43:10|33821.61|33821.61|33821.61|33821.61|33821.61|33821.61|33821.61|33821.61|0
1643017430000|2022-01-24 09:43:50|33860.1|33860.1|33847.27|33847.27|33860.1|33860.1|33834.44|33834.44|0
1643017450000|2022-01-24 09:44:10|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|0
1643017470000|2022-01-24 09:44:30|33847.27|33847.27|33821.61|33821.61|33847.27|33847.27|33821.61|33821.61|0
1643017500000|2022-01-24 09:45:00|33810.49|33810.49|33787.58|33787.58|33810.49|33810.49|33787.58|33787.58|0
1643017510000|2022-01-24 09:45:10|33800.41|33800.41|33789.29|33789.29|33800.41|33800.41|33789.29|33789.29|0
1643017550000|2022-01-24 09:45:50|33772.6|33772.6|33772.6|33772.6|33772.6|33772.6|33772.6|33772.6|0
1643017630000|2022-01-24 09:47:10|33800.41|33800.41|33794.85|33794.85|33800.41|33800.41|33794.85|33794.85|0
1643017700000|2022-01-24 09:48:20|33791.74|33791.74|33817.76|33817.76|33817.76|33817.76|33791.74|33791.74|0
1643017720000|2022-01-24 09:48:40|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|0
1643017730000|2022-01-24 09:48:50|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|0
1643017770000|2022-01-24 09:49:30|33840|33840|33834.44|33834.44|33840|33840|33834.44|33834.44|0
1643017790000|2022-01-24 09:49:50|33840|33840|33840|33840|33840|33840|33840|33840|0
1643017810000|2022-01-24 09:50:10|33849.34|33849.34|33855.56|33855.56|33855.56|33855.56|33849.34|33849.34|0
1643017860000|2022-01-24 09:51:00|33852.45|33852.45|33890.94|33890.94|33890.94|33890.94|33852.45|33852.45|0
1643017870000|2022-01-24 09:51:10|33907.62|33907.62|33907.62|33907.62|33907.62|33907.62|33907.62|33907.62|0
1643017880000|2022-01-24 09:51:20|33918.74|33918.74|33918.74|33918.74|33918.74|33918.74|33918.74|33918.74|0
1643017910000|2022-01-24 09:51:50|33907.62|33907.62|33898.95|33898.95|33907.62|33907.62|33898.95|33898.95|0
1643017950000|2022-01-24 09:52:30|33892.72|33892.72|33892.72|33892.72|33892.72|33892.72|33892.72|33892.72|0
1643017970000|2022-01-24 09:52:50|33889.61|33889.61|33865|33865|33889.61|33889.61|33865|33865|0
1643018040000|2022-01-24 09:54:00|33853.87|33853.87|33848.31|33848.31|33853.87|33853.87|33848.31|33848.31|0
1643018070000|2022-01-24 09:54:30|33865|33865|33865|33865|33865|33865|33865|33865|0
1643018080000|2022-01-24 09:54:40|33870.56|33870.56|33868.11|33868.11|33870.56|33870.56|33859.43|33859.43|0
1643018130000|2022-01-24 09:55:30|33862.55|33862.55|33862.55|33862.55|33862.55|33862.55|33862.55|33862.55|0
1643018140000|2022-01-24 09:55:40|33851.42|33851.42|33848.31|33848.31|33851.42|33851.42|33848.31|33848.31|0
1643018150000|2022-01-24 09:55:50|33854.54|33854.54|33828.88|33828.88|33854.54|33854.54|33828.88|33828.88|0
1643018230000|2022-01-24 09:57:10|33851.12|33851.12|33851.12|33851.12|33851.12|33851.12|33851.12|33851.12|0
1643018240000|2022-01-24 09:57:20|33857.35|33857.35|33868.47|33868.47|33868.47|33868.47|33857.35|33857.35|0
1643018280000|2022-01-24 09:58:00|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|0
1643018300000|2022-01-24 09:58:20|33846.23|33846.23|33846.23|33846.23|33846.23|33846.23|33840.67|33840.67|0
1643018320000|2022-01-24 09:58:40|33851.79|33851.79|33864.62|33864.62|33864.62|33864.62|33851.79|33851.79|0
1643018330000|2022-01-24 09:58:50|33870.18|33870.18|33870.18|33870.18|33870.18|33870.18|33870.18|33870.18|0
1643018390000|2022-01-24 09:59:50|33875.74|33875.74|33884.41|33884.41|33884.41|33884.41|33875.74|33875.74|0
1643018430000|2022-01-24 10:00:30|33878.85|33878.85|33878.85|33878.85|33878.85|33878.85|33878.85|33878.85|0
1643018440000|2022-01-24 10:00:40|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|0
1643018490000|2022-01-24 10:01:30|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|0
1643018530000|2022-01-24 10:02:10|33867.07|33867.07|33861.5|33861.5|33867.07|33867.07|33861.5|33861.5|0
1643018590000|2022-01-24 10:03:10|33874.33|33874.33|33868.77|33868.77|33874.33|33874.33|33868.77|33868.77|0
1643018690000|2022-01-24 10:04:50|33863.21|33863.21|33860.76|33860.76|33863.21|33863.21|33857.65|33857.65|0
1643018700000|2022-01-24 10:05:00|33866.32|33866.32|33871.88|33871.88|33871.88|33871.88|33866.32|33866.32|0
1643018750000|2022-01-24 10:05:50|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|0
1643018760000|2022-01-24 10:06:00|33886.42|33886.42|33899.25|33899.25|33899.25|33899.25|33886.42|33886.42|0
1643018780000|2022-01-24 10:06:20|33893.69|33893.69|33893.69|33893.69|33893.69|33893.69|33893.69|33893.69|0
1643018790000|2022-01-24 10:06:30|33888.12|33888.12|33888.12|33888.12|33888.12|33888.12|33888.12|33888.12|0
1643018800000|2022-01-24 10:06:40|33885.01|33885.01|33885.01|33885.01|33885.01|33885.01|33885.01|33885.01|0
1643018810000|2022-01-24 10:06:50|33881.9|33881.9|33881.9|33881.9|33881.9|33881.9|33881.9|33881.9|0
1643018850000|2022-01-24 10:07:30|33859.65|33859.65|33859.65|33859.65|33859.65|33859.65|33859.65|33859.65|0
1643018870000|2022-01-24 10:07:50|33846.83|33846.83|33846.83|33846.83|33846.83|33846.83|33846.83|33846.83|0
1643018900000|2022-01-24 10:08:20|33834|33834|33834|33834|33834|33834|33834|33834|0
1643018920000|2022-01-24 10:08:40|33827.77|33827.77|33830.88|33830.88|33830.88|33830.88|33827.77|33827.77|0
1643018940000|2022-01-24 10:09:00|33825.32|33825.32|33825.32|33825.32|33825.32|33825.32|33825.32|33825.32|0
1643018980000|2022-01-24 10:09:40|33814.2|33814.2|33814.2|33814.2|33814.2|33814.2|33814.2|33814.2|0
1643019050000|2022-01-24 10:10:50|33808.64|33808.64|33814.2|33814.2|33814.2|33814.2|33808.64|33808.64|0
1643019060000|2022-01-24 10:11:00|33817.31|33817.31|33817.31|33817.31|33817.31|33817.31|33817.31|33817.31|0
1643019070000|2022-01-24 10:11:10|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|0
1643019090000|2022-01-24 10:11:30|33835.7|33835.7|33835.7|33835.7|33835.7|33835.7|33835.7|33835.7|0
1643019110000|2022-01-24 10:11:50|33829.48|33829.48|33829.48|33829.48|33829.48|33829.48|33829.48|33829.48|0
1643019140000|2022-01-24 10:12:20|33823.25|33823.25|33826.37|33826.37|33826.37|33826.37|33823.25|33823.25|0
1643019210000|2022-01-24 10:13:30|33820.8|33820.8|33820.8|33820.8|33820.8|33820.8|33820.8|33820.8|0
1643019240000|2022-01-24 10:14:00|33831.93|33831.93|33831.93|33831.93|33831.93|33831.93|33831.93|33831.93|0
1643019250000|2022-01-24 10:14:10|33838.15|33838.15|33832.59|33832.59|33843.71|33843.71|33832.59|33832.59|0
1643019260000|2022-01-24 10:14:20|33843.71|33843.71|33832.59|33832.59|33843.71|33843.71|33832.59|33832.59|0
1643019290000|2022-01-24 10:14:50|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|33845.42|0
1643019320000|2022-01-24 10:15:20|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|0
1643019340000|2022-01-24 10:15:40|33838.15|33838.15|33838.15|33838.15|33838.15|33838.15|33838.15|33838.15|0
1643019380000|2022-01-24 10:16:20|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|0
1643019400000|2022-01-24 10:16:40|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|0
1643019440000|2022-01-24 10:17:20|33818.36|33818.36|33818.36|33818.36|33818.36|33818.36|33818.36|33818.36|0
1643019450000|2022-01-24 10:17:30|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|33821.47|0
1643019480000|2022-01-24 10:18:00|33815.24|33815.24|33821.47|33821.47|33821.47|33821.47|33815.24|33815.24|0
1643019510000|2022-01-24 10:18:30|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|0
1643019520000|2022-01-24 10:18:40|33804.78|33804.78|33804.78|33804.78|33804.78|33804.78|33804.78|33804.78|0
1643019550000|2022-01-24 10:19:10|33793.66|33793.66|33793.66|33793.66|33793.66|33793.66|33793.66|33793.66|0
1643019570000|2022-01-24 10:19:30|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|0
1643019580000|2022-01-24 10:19:40|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|0
1643019620000|2022-01-24 10:20:20|33805.45|33805.45|33835.7|33835.7|33835.7|33835.7|33802.34|33802.34|0
1643019630000|2022-01-24 10:20:30|33841.26|33841.26|33866.54|33866.54|33866.54|33866.54|33841.26|33841.26|0
1643019670000|2022-01-24 10:21:10|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|0
1643019750000|2022-01-24 10:22:30|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|0
1643019820000|2022-01-24 10:23:40|33850.52|33850.52|33847.41|33847.41|33850.52|33850.52|33847.41|33847.41|0
1643019860000|2022-01-24 10:24:20|33836.29|33836.29|33825.16|33825.16|33836.29|33836.29|33825.16|33825.16|0
1643019880000|2022-01-24 10:24:40|33822.05|33822.05|33825.16|33825.16|33837.99|33837.99|33822.05|33822.05|0
1643019930000|2022-01-24 10:25:30|33847.41|33847.41|33847.41|33847.41|33847.41|33847.41|33847.41|33847.41|0
1643019980000|2022-01-24 10:26:20|33850.52|33850.52|33844.3|33844.3|33850.52|33850.52|33844.3|33844.3|0
1643020020000|2022-01-24 10:27:00|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|0
1643020040000|2022-01-24 10:27:20|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|0
1643020050000|2022-01-24 10:27:30|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|0
1643020080000|2022-01-24 10:28:00|33827.61|33827.61|33827.61|33827.61|33827.61|33827.61|33827.61|33827.61|0
1643020090000|2022-01-24 10:28:10|33822.05|33822.05|33822.05|33822.05|33822.05|33822.05|33822.05|33822.05|0
1643020140000|2022-01-24 10:29:00|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|33833.17|0
1643020160000|2022-01-24 10:29:20|33838.74|33838.74|33838.74|33838.74|33838.74|33838.74|33838.74|33838.74|0
1643020190000|2022-01-24 10:29:50|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|33844.3|0
1643020210000|2022-01-24 10:30:10|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|0
1643020220000|2022-01-24 10:30:20|33838.74|33838.74|33844.3|33844.3|33844.3|33844.3|33838.74|33838.74|0
1643020250000|2022-01-24 10:30:50|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|0
1643020260000|2022-01-24 10:31:00|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|0
1643020280000|2022-01-24 10:31:20|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|33849.86|0
1643020320000|2022-01-24 10:32:00|33852.97|33852.97|33849.86|33849.86|33852.97|33852.97|33849.86|33849.86|0
1643020390000|2022-01-24 10:33:10|33872.1|33872.1|33846.45|33846.45|33872.1|33872.1|33846.45|33846.45|0
1643020400000|2022-01-24 10:33:20|33849.56|33849.56|33849.56|33849.56|33849.56|33849.56|33849.56|33849.56|0
1643020430000|2022-01-24 10:33:50|33862.39|33862.39|33862.39|33862.39|33862.39|33862.39|33862.39|33862.39|0
1643020440000|2022-01-24 10:34:00|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|0
1643020450000|2022-01-24 10:34:10|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|0
1643020480000|2022-01-24 10:34:40|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|33865.5|0
1643020490000|2022-01-24 10:34:50|33852.67|33852.67|33852.67|33852.67|33852.67|33852.67|33852.67|33852.67|0
1643020610000|2022-01-24 10:36:50|33855.78|33855.78|33855.78|33855.78|33855.78|33855.78|33855.78|33855.78|0
1643020640000|2022-01-24 10:37:20|33839.1|33839.1|33839.1|33839.1|33839.1|33839.1|33839.1|33839.1|0
1643020670000|2022-01-24 10:37:50|33835.99|33835.99|33835.99|33835.99|33835.99|33835.99|33835.99|33835.99|0
1643020730000|2022-01-24 10:38:50|33830.43|33830.43|33830.43|33830.43|33830.43|33830.43|33830.43|33830.43|0
1643020840000|2022-01-24 10:40:40|33827.31|33827.31|33821.75|33821.75|33827.31|33827.31|33821.75|33821.75|0
1643020850000|2022-01-24 10:40:50|33805.07|33805.07|33782.82|33782.82|33805.07|33805.07|33782.82|33782.82|0
1643020860000|2022-01-24 10:41:00|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|0
1643020880000|2022-01-24 10:41:20|33782.82|33782.82|33777.26|33777.26|33782.82|33782.82|33777.26|33777.26|0
1643020890000|2022-01-24 10:41:30|33771.7|33771.7|33760.58|33760.58|33771.7|33771.7|33760.58|33760.58|0
1643020900000|2022-01-24 10:41:40|33749.46|33749.46|33749.46|33749.46|33749.46|33749.46|33749.46|33749.46|0
1643020970000|2022-01-24 10:42:50|33743.9|33743.9|33732.77|33732.77|33743.9|33743.9|33732.77|33732.77|0
1643020980000|2022-01-24 10:43:00|33719.94|33719.94|33745.6|33745.6|33745.6|33745.6|33719.94|33719.94|0
1643020990000|2022-01-24 10:43:10|33740.04|33740.04|33725.8|33725.8|33740.04|33740.04|33722.69|33722.69|0
1643021000000|2022-01-24 10:43:20|33716.47|33716.47|33713.36|33713.36|33716.47|33716.47|33713.36|33713.36|0
1643021010000|2022-01-24 10:43:30|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|0
1643021020000|2022-01-24 10:43:40|33741.16|33741.16|33746.72|33746.72|33746.72|33746.72|33741.16|33741.16|0
1643021030000|2022-01-24 10:43:50|33740.5|33740.5|33750.21|33750.21|33750.21|33750.21|33737.39|33737.39|0
1643021040000|2022-01-24 10:44:00|33739.09|33739.09|33733.53|33733.53|33739.09|33739.09|33733.53|33733.53|0
1643021100000|2022-01-24 10:45:00|33744.65|33744.65|33750.88|33750.88|33750.88|33750.88|33739.09|33739.09|0
1643021110000|2022-01-24 10:45:10|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|0
1643021120000|2022-01-24 10:45:20|33750.88|33750.88|33763.71|33763.71|33763.71|33763.71|33750.88|33750.88|0
1643021140000|2022-01-24 10:45:40|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|0
1643021170000|2022-01-24 10:46:10|33751.92|33751.92|33739.09|33739.09|33751.92|33751.92|33739.09|33739.09|0
1643021180000|2022-01-24 10:46:20|33751.92|33751.92|33751.92|33751.92|33751.92|33751.92|33751.92|33751.92|0
1643021220000|2022-01-24 10:47:00|33726.26|33726.26|33745.32|33745.32|33745.32|33745.32|33726.26|33726.26|0
1643021230000|2022-01-24 10:47:10|33762|33762|33762|33762|33762|33762|33762|33762|0
1643021250000|2022-01-24 10:47:30|33773.12|33773.12|33789.81|33789.81|33789.81|33789.81|33773.12|33773.12|0
1643021270000|2022-01-24 10:47:50|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|0
1643021300000|2022-01-24 10:48:20|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1643021310000|2022-01-24 10:48:30|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|0
1643021330000|2022-01-24 10:48:50|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|0
1643021340000|2022-01-24 10:49:00|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|0
1643021380000|2022-01-24 10:49:40|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|33787.36|0
1643021480000|2022-01-24 10:51:20|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|0
1643021500000|2022-01-24 10:51:40|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|0
1643021510000|2022-01-24 10:51:50|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|33765.11|0
1643021520000|2022-01-24 10:52:00|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|33770.67|0
1643021530000|2022-01-24 10:52:10|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|33776.23|0
1643021570000|2022-01-24 10:52:50|33789.06|33789.06|33789.06|33789.06|33789.06|33789.06|33789.06|33789.06|0
1643021600000|2022-01-24 10:53:20|33805.75|33805.75|33805.75|33805.75|33805.75|33805.75|33805.75|33805.75|0
1643021610000|2022-01-24 10:53:30|33802.63|33802.63|33802.63|33802.63|33802.63|33802.63|33802.63|33802.63|0
1643021670000|2022-01-24 10:54:30|33793.3|33793.3|33793.3|33793.3|33793.3|33793.3|33793.3|33793.3|0
1643021700000|2022-01-24 10:55:00|33782.17|33782.17|33773.5|33773.5|33782.17|33782.17|33764.16|33764.16|0
1643021720000|2022-01-24 10:55:20|33767.28|33767.28|33767.28|33767.28|33767.28|33767.28|33767.28|33767.28|0
1643021740000|2022-01-24 10:55:40|33778.4|33778.4|33772.84|33772.84|33778.4|33778.4|33772.84|33772.84|0
1643021760000|2022-01-24 10:56:00|33783.96|33783.96|33790.18|33790.18|33790.18|33790.18|33783.96|33783.96|0
1643021790000|2022-01-24 10:56:30|33783.96|33783.96|33783.96|33783.96|33783.96|33783.96|33783.96|33783.96|0
1643021810000|2022-01-24 10:56:50|33800.64|33800.64|33800.64|33800.64|33800.64|33800.64|33800.64|33800.64|0
1643021900000|2022-01-24 10:58:20|33787.82|33787.82|33793.38|33793.38|33798.94|33798.94|33787.82|33787.82|0
1643021910000|2022-01-24 10:58:30|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|0
1643021920000|2022-01-24 10:58:40|33809.32|33809.32|33809.32|33809.32|33809.32|33809.32|33809.32|33809.32|0
1643021940000|2022-01-24 10:59:00|33803.09|33803.09|33799.32|33799.32|33803.09|33803.09|33782.63|33782.63|0
1643021950000|2022-01-24 10:59:10|33816|33816|33819.11|33819.11|33819.11|33819.11|33816|33816|0
1643021970000|2022-01-24 10:59:30|33824.67|33824.67|33835.8|33835.8|33835.8|33835.8|33824.67|33824.67|0
1643021980000|2022-01-24 10:59:40|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|0
1643021990000|2022-01-24 10:59:50|33835.8|33835.8|33835.8|33835.8|33835.8|33835.8|33835.8|33835.8|0
1643022000000|2022-01-24 11:00:00|33830.24|33830.24|33824.67|33824.67|33830.24|33830.24|33824.67|33824.67|0
1643022040000|2022-01-24 11:00:40|33813.55|33813.55|33813.55|33813.55|33813.55|33813.55|33813.55|33813.55|0
1643022050000|2022-01-24 11:00:50|33807.99|33807.99|33807.99|33807.99|33807.99|33807.99|33807.99|33807.99|0
1643022060000|2022-01-24 11:01:00|33802.43|33802.43|33813.55|33813.55|33813.55|33813.55|33802.43|33802.43|0
1643022080000|2022-01-24 11:01:20|33826.38|33826.38|33839.21|33839.21|33839.21|33839.21|33826.38|33826.38|0
1643022090000|2022-01-24 11:01:30|33845.43|33845.43|33845.43|33845.43|33845.43|33845.43|33845.43|33845.43|0
1643022100000|2022-01-24 11:01:40|33832.6|33832.6|33832.6|33832.6|33832.6|33832.6|33832.6|33832.6|0
1643022120000|2022-01-24 11:02:00|33823.27|33823.27|33823.27|33823.27|33823.27|33823.27|33823.27|33823.27|0
1643022130000|2022-01-24 11:02:10|33806.58|33806.58|33806.58|33806.58|33806.58|33806.58|33806.58|33806.58|0
1643022140000|2022-01-24 11:02:20|33801.02|33801.02|33801.02|33801.02|33801.02|33801.02|33801.02|33801.02|0
1643022190000|2022-01-24 11:03:10|33785.08|33785.08|33785.08|33785.08|33785.08|33785.08|33785.08|33785.08|0
1643022210000|2022-01-24 11:03:30|33779.52|33779.52|33773.96|33773.96|33779.52|33779.52|33773.96|33773.96|0
1643022240000|2022-01-24 11:04:00|33762.84|33762.84|33762.84|33762.84|33762.84|33762.84|33762.84|33762.84|0
1643022270000|2022-01-24 11:04:30|33768.4|33768.4|33768.4|33768.4|33768.4|33768.4|33768.4|33768.4|0
1643022280000|2022-01-24 11:04:40|33771.51|33771.51|33774.62|33774.62|33774.62|33774.62|33771.51|33771.51|0
1643022300000|2022-01-24 11:05:00|33780.18|33780.18|33780.18|33780.18|33780.18|33780.18|33780.18|33780.18|0
1643022310000|2022-01-24 11:05:10|33791.31|33791.31|33807.99|33807.99|33807.99|33807.99|33791.31|33791.31|0
1643022340000|2022-01-24 11:05:40|33833.65|33833.65|33807.99|33807.99|33833.65|33833.65|33807.99|33807.99|0
1643022350000|2022-01-24 11:05:50|33814.22|33814.22|33820.44|33820.44|33820.44|33820.44|33814.22|33814.22|0
1643022360000|2022-01-24 11:06:00|33826|33826|33826|33826|33826|33826|33826|33826|0
1643022370000|2022-01-24 11:06:10|33820.44|33820.44|33820.44|33820.44|33820.44|33820.44|33820.44|33820.44|0
1643022390000|2022-01-24 11:06:30|33846.1|33846.1|33846.1|33846.1|33846.1|33846.1|33846.1|33846.1|0
1643022430000|2022-01-24 11:07:10|33873.9|33873.9|33868.34|33868.34|33873.9|33873.9|33868.34|33868.34|0
1643022470000|2022-01-24 11:07:50|33877.68|33877.68|33880.79|33880.79|33880.79|33880.79|33877.68|33877.68|0
1643022510000|2022-01-24 11:08:30|33877.68|33877.68|33869.01|33869.01|33877.68|33877.68|33865.89|33865.89|0
1643022540000|2022-01-24 11:09:00|33885.69|33885.69|33872.86|33872.86|33885.69|33885.69|33872.86|33872.86|0
1643022550000|2022-01-24 11:09:10|33879.09|33879.09|33884.65|33884.65|33884.65|33884.65|33879.09|33879.09|0
1643022580000|2022-01-24 11:09:40|33910.3|33910.3|33910.3|33910.3|33910.3|33910.3|33910.3|33910.3|0
1643022590000|2022-01-24 11:09:50|33923.13|33923.13|33923.13|33923.13|33923.13|33923.13|33923.13|33923.13|0
1643022610000|2022-01-24 11:10:10|33929.36|33929.36|33935.58|33935.58|33935.58|33935.58|33929.36|33929.36|0
1643022620000|2022-01-24 11:10:20|33974.51|33974.51|33963.39|33963.39|33974.51|33974.51|33957.83|33957.83|0
1643022630000|2022-01-24 11:10:30|33952.27|33952.27|33952.27|33952.27|33952.27|33952.27|33952.27|33952.27|0
1643022650000|2022-01-24 11:10:50|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|0
1643022660000|2022-01-24 11:11:00|33996.76|33996.76|33991.19|33991.19|33996.76|33996.76|33991.19|33991.19|0
1643022670000|2022-01-24 11:11:10|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|0
1643022680000|2022-01-24 11:11:20|34016.85|34016.85|34016.85|34016.85|34016.85|34016.85|34016.85|34016.85|0
1643022740000|2022-01-24 11:12:20|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|34004.02|0
1643022830000|2022-01-24 11:13:50|34020.71|34020.71|34020.71|34020.71|34020.71|34020.71|34020.71|34020.71|0
1643022840000|2022-01-24 11:14:00|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|0
1643022850000|2022-01-24 11:14:10|34027.97|34027.97|34027.97|34027.97|34027.97|34027.97|34027.97|34027.97|0
1643022870000|2022-01-24 11:14:30|34059.1|34059.1|34059.1|34059.1|34059.1|34059.1|34059.1|34059.1|0
1643022880000|2022-01-24 11:14:40|34075.78|34075.78|34075.78|34075.78|34075.78|34075.78|34075.78|34075.78|0
1643022890000|2022-01-24 11:14:50|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|0
1643022900000|2022-01-24 11:15:00|34074|34074|34068.44|34068.44|34074|34074|34068.44|34068.44|0
1643022910000|2022-01-24 11:15:10|34074|34074|34074|34074|34074|34074|34074|34074|0
1643022930000|2022-01-24 11:15:30|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|0
1643022940000|2022-01-24 11:15:40|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|0
1643022950000|2022-01-24 11:15:50|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|0
1643022990000|2022-01-24 11:16:30|34056.65|34056.65|34056.65|34056.65|34056.65|34056.65|34056.65|34056.65|0
1643023030000|2022-01-24 11:17:10|34050.43|34050.43|34047.31|34047.31|34050.43|34050.43|34047.31|34047.31|0
1643023070000|2022-01-24 11:17:50|34030.63|34030.63|34019.51|34019.51|34030.63|34030.63|34019.51|34019.51|0
1643023110000|2022-01-24 11:18:30|34008.38|34008.38|34008.38|34008.38|34008.38|34008.38|34008.38|34008.38|0
1643023170000|2022-01-24 11:19:30|33995.56|33995.56|33995.56|33995.56|33995.56|33995.56|33995.56|33995.56|0
1643023260000|2022-01-24 11:21:00|34011.58|34011.58|34011.58|34011.58|34011.58|34011.58|34011.58|34011.58|0
1643023360000|2022-01-24 11:22:40|34022.7|34022.7|34022.7|34022.7|34022.7|34022.7|34022.7|34022.7|0
1643023400000|2022-01-24 11:23:20|34028.26|34028.26|34028.26|34028.26|34028.26|34028.26|34028.26|34028.26|0
1643023410000|2022-01-24 11:23:30|34041.09|34041.09|34029.97|34029.97|34041.09|34041.09|34029.97|34029.97|0
1643023420000|2022-01-24 11:23:40|34024.4|34024.4|34029.97|34029.97|34029.97|34029.97|34024.4|34024.4|0
1643023460000|2022-01-24 11:24:20|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|34035.53|0
1643023470000|2022-01-24 11:24:30|34038.64|34038.64|34038.64|34038.64|34038.64|34038.64|34038.64|34038.64|0
1643023520000|2022-01-24 11:25:20|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|0
1643023530000|2022-01-24 11:25:30|34043.54|34043.54|34043.54|34043.54|34043.54|34043.54|34043.54|34043.54|0
1643023550000|2022-01-24 11:25:50|34037.98|34037.98|34037.98|34037.98|34037.98|34037.98|34037.98|34037.98|0
1643023630000|2022-01-24 11:27:10|34034.86|34034.86|34034.86|34034.86|34034.86|34034.86|34034.86|34034.86|0
1643023640000|2022-01-24 11:27:20|34031.75|34031.75|34031.75|34031.75|34031.75|34031.75|34031.75|34031.75|0
1643023670000|2022-01-24 11:27:50|34037.31|34037.31|34037.31|34037.31|34037.31|34037.31|34037.31|34037.31|0
1643023720000|2022-01-24 11:28:40|34050.14|34050.14|34050.14|34050.14|34050.14|34050.14|34050.14|34050.14|0
1643023750000|2022-01-24 11:29:10|34024.48|34024.48|34041.17|34041.17|34041.17|34041.17|34024.48|34024.48|0
1643023780000|2022-01-24 11:29:40|34028.34|34028.34|34018.62|34018.62|34028.34|34028.34|34012.4|34012.4|0
1643023840000|2022-01-24 11:30:40|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|0
1643024000000|2022-01-24 11:33:20|34025.23|34025.23|34025.23|34025.23|34025.23|34025.23|34025.23|34025.23|0
1643024150000|2022-01-24 11:35:50|34014.1|34014.1|34014.1|34014.1|34014.1|34014.1|34014.1|34014.1|0
1643024160000|2022-01-24 11:36:00|34010.99|34010.99|34010.99|34010.99|34010.99|34010.99|34010.99|34010.99|0
1643024190000|2022-01-24 11:36:30|34023.82|34023.82|34029.38|34029.38|34029.38|34029.38|34023.82|34023.82|0
1643024220000|2022-01-24 11:37:00|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|0
1643024250000|2022-01-24 11:37:30|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|0
1643024270000|2022-01-24 11:37:50|34021.37|34021.37|34021.37|34021.37|34021.37|34021.37|34021.37|34021.37|0
1643024300000|2022-01-24 11:38:20|34032.49|34032.49|34038.05|34038.05|34038.05|34038.05|34032.49|34032.49|0
1643024330000|2022-01-24 11:38:50|34032.49|34032.49|34032.49|34032.49|34032.49|34032.49|34032.49|34032.49|0
1643024370000|2022-01-24 11:39:30|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|0
1643024470000|2022-01-24 11:41:10|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|0
1643024590000|2022-01-24 11:43:10|34018.26|34018.26|34018.26|34018.26|34018.26|34018.26|34018.26|34018.26|0
1643024650000|2022-01-24 11:44:10|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|0
1643024670000|2022-01-24 11:44:30|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|0
1643024760000|2022-01-24 11:46:00|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|34023.82|0
1643024790000|2022-01-24 11:46:30|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|0
1643024810000|2022-01-24 11:46:50|34023.16|34023.16|34023.16|34023.16|34023.16|34023.16|34023.16|34023.16|0
1643024870000|2022-01-24 11:47:50|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|34029.38|0
1643024880000|2022-01-24 11:48:00|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|34034.94|0
1643024910000|2022-01-24 11:48:30|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|0
1643024920000|2022-01-24 11:48:40|34047.39|34047.39|34066.82|34066.82|34066.82|34066.82|34041.17|34041.17|0
1643025000000|2022-01-24 11:50:00|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|0
1643025020000|2022-01-24 11:50:20|34076.16|34076.16|34073.05|34073.05|34076.16|34076.16|34073.05|34073.05|0
1643025030000|2022-01-24 11:50:30|34078.61|34078.61|34084.17|34084.17|34084.17|34084.17|34078.61|34078.61|0
1643025090000|2022-01-24 11:51:30|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|34073.05|0
1643025140000|2022-01-24 11:52:20|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|0
1643025180000|2022-01-24 11:53:00|34072.39|34072.39|34066.82|34066.82|34072.39|34072.39|34066.82|34066.82|0
1643025190000|2022-01-24 11:53:10|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|0
1643025210000|2022-01-24 11:53:30|34081.06|34081.06|34081.06|34081.06|34081.06|34081.06|34081.06|34081.06|0
1643025280000|2022-01-24 11:54:40|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|34077.95|0
1643025290000|2022-01-24 11:54:50|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|34066.82|0
1643025350000|2022-01-24 11:55:50|34055.7|34055.7|34055.7|34055.7|34055.7|34055.7|34055.7|34055.7|0
1643025370000|2022-01-24 11:56:10|34050.14|34050.14|34043.92|34043.92|34050.14|34050.14|34043.92|34043.92|0
1643025380000|2022-01-24 11:56:20|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|0
1643025430000|2022-01-24 11:57:10|34046.36|34046.36|34046.36|34046.36|34046.36|34046.36|34046.36|34046.36|0
1643025540000|2022-01-24 11:59:00|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|0
1643025550000|2022-01-24 11:59:10|34046.36|34046.36|34057.49|34057.49|34057.49|34057.49|34046.36|34046.36|0
1643025580000|2022-01-24 11:59:40|34063.05|34063.05|34063.05|34063.05|34063.05|34063.05|34063.05|34063.05|0
1643025620000|2022-01-24 12:00:20|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|0
1643025670000|2022-01-24 12:01:10|34079.73|34079.73|34079.73|34079.73|34079.73|34079.73|34079.73|34079.73|0
1643025720000|2022-01-24 12:02:00|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1643025760000|2022-01-24 12:02:40|34087.74|34087.74|34087.74|34087.74|34087.74|34087.74|34087.74|34087.74|0
1643025790000|2022-01-24 12:03:10|34098.86|34098.86|34087.74|34087.74|34098.86|34098.86|34087.74|34087.74|0
1643025810000|2022-01-24 12:03:30|34071.06|34071.06|34071.06|34071.06|34071.06|34071.06|34071.06|34071.06|0
1643025900000|2022-01-24 12:05:00|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1643025950000|2022-01-24 12:05:50|34082.18|34082.18|34075.96|34075.96|34082.18|34082.18|34075.96|34075.96|0
1643026020000|2022-01-24 12:07:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1643026030000|2022-01-24 12:07:10|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|0
1643026050000|2022-01-24 12:07:30|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|0
1643026060000|2022-01-24 12:07:40|34090.19|34090.19|34084.63|34084.63|34090.19|34090.19|34084.63|34084.63|0
1643026160000|2022-01-24 12:09:20|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|0
1643026180000|2022-01-24 12:09:40|34103.02|34103.02|34103.02|34103.02|34106.13|34106.13|34103.02|34103.02|0
1643026290000|2022-01-24 12:11:30|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|34097.46|0
1643026440000|2022-01-24 12:14:00|34108.58|34108.58|34108.58|34108.58|34108.58|34108.58|34108.58|34108.58|0
1643026450000|2022-01-24 12:14:10|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|0
1643026500000|2022-01-24 12:15:00|34098.86|34098.86|34084.33|34084.33|34098.86|34098.86|34073.21|34073.21|0
1643026540000|2022-01-24 12:15:40|34101.01|34101.01|34101.01|34101.01|34101.01|34101.01|34101.01|34101.01|0
1643026560000|2022-01-24 12:16:00|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|0
1643026580000|2022-01-24 12:16:20|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|0
1643026600000|2022-01-24 12:16:40|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|0
1643026630000|2022-01-24 12:17:10|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|0
1643026680000|2022-01-24 12:18:00|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|0
1643026690000|2022-01-24 12:18:10|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1643026710000|2022-01-24 12:18:30|34079.51|34079.51|34079.51|34079.51|34079.51|34079.51|34079.51|34079.51|0
1643026860000|2022-01-24 12:21:00|34068.39|34068.39|34068.39|34068.39|34068.39|34068.39|34068.39|34068.39|0
1643026890000|2022-01-24 12:21:30|34062.83|34062.83|34053.49|34053.49|34062.83|34062.83|34053.49|34053.49|0
1643026900000|2022-01-24 12:21:40|34042.37|34042.37|34036.81|34036.81|34042.37|34042.37|34036.81|34036.81|0
1643026930000|2022-01-24 12:22:10|34025.68|34025.68|34025.68|34025.68|34025.68|34025.68|34025.68|34025.68|0
1643027010000|2022-01-24 12:23:30|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|0
1643027030000|2022-01-24 12:23:50|34009|34009|34009|34009|34009|34009|34009|34009|0
1643027050000|2022-01-24 12:24:10|34025.68|34025.68|34020.12|34020.12|34025.68|34025.68|34020.12|34020.12|0
1643027060000|2022-01-24 12:24:20|34014.56|34014.56|34014.56|34014.56|34014.56|34014.56|34014.56|34014.56|0
1643027070000|2022-01-24 12:24:30|34003.44|34003.44|34014.56|34014.56|34014.56|34014.56|34003.44|34003.44|0
1643027090000|2022-01-24 12:24:50|34020.12|34020.12|34014.56|34014.56|34020.12|34020.12|34014.56|34014.56|0
1643027100000|2022-01-24 12:25:00|34001.73|34001.73|34027.39|34027.39|34027.39|34027.39|33988.9|33988.9|0
1643027160000|2022-01-24 12:26:00|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|0
1643027220000|2022-01-24 12:27:00|34047.19|34047.19|34047.19|34047.19|34047.19|34047.19|34047.19|34047.19|0
1643027240000|2022-01-24 12:27:20|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|0
1643027260000|2022-01-24 12:27:40|34038.51|34038.51|34032.95|34032.95|34038.51|34038.51|34032.95|34032.95|0
1643027280000|2022-01-24 12:28:00|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|34044.07|0
1643027300000|2022-01-24 12:28:20|34031.25|34031.25|34031.25|34031.25|34031.25|34031.25|34031.25|34031.25|0
1643027330000|2022-01-24 12:28:50|34020.12|34020.12|34032.95|34032.95|34032.95|34032.95|34020.12|34020.12|0
1643027340000|2022-01-24 12:29:00|34020.12|34020.12|34023.24|34023.24|34023.24|34023.24|34020.12|34020.12|0
1643027410000|2022-01-24 12:30:10|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|34020.12|0
1643027470000|2022-01-24 12:31:10|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|0
1643027480000|2022-01-24 12:31:20|34048.59|34048.59|34048.59|34048.59|34048.59|34048.59|34048.59|34048.59|0
1643027490000|2022-01-24 12:31:30|34065.28|34065.28|34065.28|34065.28|34065.28|34065.28|34065.28|34065.28|0
1643027520000|2022-01-24 12:32:00|34068.39|34068.39|34062.83|34062.83|34074.61|34074.61|34062.83|34062.83|0
1643027550000|2022-01-24 12:32:30|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|0
1643027620000|2022-01-24 12:33:40|34046.14|34046.14|34046.14|34046.14|34046.14|34046.14|34046.14|34046.14|0
1643027630000|2022-01-24 12:33:50|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|34040.58|0
1643027640000|2022-01-24 12:34:00|34034.36|34034.36|34034.36|34034.36|34034.36|34034.36|34034.36|34034.36|0
1643027660000|2022-01-24 12:34:20|34023.24|34023.24|34012.11|34012.11|34023.24|34023.24|34012.11|34012.11|0
1643027670000|2022-01-24 12:34:30|34009|34009|34009|34009|34009|34009|34009|34009|0
1643027750000|2022-01-24 12:35:50|34005.89|34005.89|34005.89|34005.89|34005.89|34005.89|34005.89|34005.89|0
1643027760000|2022-01-24 12:36:00|34002.78|34002.78|34002.78|34002.78|34002.78|34002.78|34002.78|34002.78|0
1643027820000|2022-01-24 12:37:00|33997.21|33997.21|33997.21|33997.21|33997.21|33997.21|33997.21|33997.21|0
1643027960000|2022-01-24 12:39:20|33991.65|33991.65|33991.65|33991.65|33991.65|33991.65|33991.65|33991.65|0
1643028000000|2022-01-24 12:40:00|33986.09|33986.09|33986.09|33986.09|33986.09|33986.09|33986.09|33986.09|0
1643028010000|2022-01-24 12:40:10|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|33980.53|0
1643028070000|2022-01-24 12:41:10|33974.31|33974.31|33974.31|33974.31|33974.31|33974.31|33974.31|33974.31|0
1643028130000|2022-01-24 12:42:10|33963.18|33963.18|33963.18|33963.18|33963.18|33963.18|33963.18|33963.18|0
1643028150000|2022-01-24 12:42:30|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1643028210000|2022-01-24 12:43:30|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|0
1643028230000|2022-01-24 12:43:50|33965.63|33965.63|33965.63|33965.63|33965.63|33965.63|33965.63|33965.63|0
1643028250000|2022-01-24 12:44:10|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1643028270000|2022-01-24 12:44:30|33947.24|33947.24|33947.24|33947.24|33947.24|33947.24|33947.24|33947.24|0
1643028300000|2022-01-24 12:45:00|33952.8|33952.8|33952.8|33952.8|33952.8|33952.8|33952.8|33952.8|0
1643028330000|2022-01-24 12:45:30|33927.15|33927.15|33927.15|33927.15|33927.15|33927.15|33927.15|33927.15|0
1643028340000|2022-01-24 12:45:40|33910.46|33910.46|33904.9|33904.9|33910.46|33910.46|33871.53|33871.53|0
1643028350000|2022-01-24 12:45:50|33893.78|33893.78|33893.78|33893.78|33893.78|33893.78|33893.78|33893.78|0
1643028370000|2022-01-24 12:46:10|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|0
1643028380000|2022-01-24 12:46:20|33871.53|33871.53|33871.53|33871.53|33871.53|33871.53|33871.53|33871.53|0
1643028390000|2022-01-24 12:46:30|33854.85|33854.85|33854.85|33854.85|33854.85|33854.85|33854.85|33854.85|0
1643028400000|2022-01-24 12:46:40|33849.29|33849.29|33849.29|33849.29|33849.29|33849.29|33849.29|33849.29|0
1643028510000|2022-01-24 12:48:30|33836.46|33836.46|33836.46|33836.46|33836.46|33836.46|33836.46|33836.46|0
1643028520000|2022-01-24 12:48:40|33842.02|33842.02|33836.46|33836.46|33842.02|33842.02|33836.46|33836.46|0
1643028570000|2022-01-24 12:49:30|33830.24|33830.24|33827.12|33827.12|33830.24|33830.24|33827.12|33827.12|0
1643028590000|2022-01-24 12:49:50|33838.25|33838.25|33838.25|33838.25|33838.25|33838.25|33838.25|33838.25|0
1643028680000|2022-01-24 12:51:20|33816|33816|33788.19|33788.19|33816|33816|33788.19|33788.19|0
1643028720000|2022-01-24 12:52:00|33793.76|33793.76|33788.19|33788.19|33793.76|33793.76|33788.19|33788.19|0
1643028730000|2022-01-24 12:52:10|33793.76|33793.76|33819.41|33819.41|33819.41|33819.41|33793.76|33793.76|0
1643028790000|2022-01-24 12:53:10|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|0
1643028900000|2022-01-24 12:55:00|33821.12|33821.12|33821.12|33821.12|33821.12|33821.12|33821.12|33821.12|0
1643028930000|2022-01-24 12:55:30|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|33808.29|0
1643028960000|2022-01-24 12:56:00|33802.73|33802.73|33813.85|33813.85|33813.85|33813.85|33802.73|33802.73|0
1643028980000|2022-01-24 12:56:20|33802.73|33802.73|33802.73|33802.73|33802.73|33802.73|33802.73|33802.73|0
1643028990000|2022-01-24 12:56:30|33799.62|33799.62|33793.39|33793.39|33799.62|33799.62|33793.39|33793.39|0
1643029050000|2022-01-24 12:57:30|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|0
1643029080000|2022-01-24 12:58:00|33798.95|33798.95|33791.68|33791.68|33804.51|33804.51|33791.68|33791.68|0
1643029130000|2022-01-24 12:58:50|33778.86|33778.86|33778.86|33778.86|33778.86|33778.86|33778.86|33778.86|0
1643029140000|2022-01-24 12:59:00|33784.42|33784.42|33787.53|33787.53|33790.64|33790.64|33784.42|33784.42|0
1643029160000|2022-01-24 12:59:20|33793.09|33793.09|33793.09|33793.09|33793.09|33793.09|33793.09|33793.09|0
1643029170000|2022-01-24 12:59:30|33798.65|33798.65|33798.65|33798.65|33798.65|33798.65|33798.65|33798.65|0
1643029190000|2022-01-24 12:59:50|33795.54|33795.54|33807.33|33807.33|33807.33|33807.33|33795.54|33795.54|0
1643029200000|2022-01-24 13:00:00|33810.44|33810.44|33799.32|33799.32|33810.44|33810.44|33799.32|33799.32|0
1643029210000|2022-01-24 13:00:10|33793.76|33793.76|33813.19|33813.19|33813.19|33813.19|33787.53|33787.53|0
1643029290000|2022-01-24 13:01:30|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|0
1643029310000|2022-01-24 13:01:50|33805.92|33805.92|33799.69|33799.69|33805.92|33805.92|33799.69|33799.69|0
1643029350000|2022-01-24 13:02:30|33786.87|33786.87|33786.87|33786.87|33786.87|33786.87|33786.87|33786.87|0
1643029360000|2022-01-24 13:02:40|33783.75|33783.75|33783.75|33783.75|33783.75|33783.75|33783.75|33783.75|0
1643029380000|2022-01-24 13:03:00|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|0
1643029420000|2022-01-24 13:03:40|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|0
1643029520000|2022-01-24 13:05:20|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|33767.07|0
1643029560000|2022-01-24 13:06:00|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|0
1643029630000|2022-01-24 13:07:10|33774.34|33774.34|33774.34|33774.34|33774.34|33774.34|33774.34|33774.34|0
1643029650000|2022-01-24 13:07:30|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|0
1643029730000|2022-01-24 13:08:50|33758.4|33758.4|33761.51|33761.51|33761.51|33761.51|33758.4|33758.4|0
1643029770000|2022-01-24 13:09:30|33758.4|33758.4|33758.4|33758.4|33758.4|33758.4|33758.4|33758.4|0
1643029790000|2022-01-24 13:09:50|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|33761.51|0
1643029910000|2022-01-24 13:11:50|33755.95|33755.95|33755.95|33755.95|33755.95|33755.95|33755.95|33755.95|0
1643029930000|2022-01-24 13:12:10|33752.84|33752.84|33746.61|33746.61|33752.84|33752.84|33746.61|33746.61|0
1643029940000|2022-01-24 13:12:20|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|0
1643029950000|2022-01-24 13:12:30|33746.61|33746.61|33752.17|33752.17|33752.17|33752.17|33746.61|33746.61|0
1643030010000|2022-01-24 13:13:30|33746.61|33746.61|33746.61|33746.61|33746.61|33746.61|33746.61|33746.61|0
1643030020000|2022-01-24 13:13:40|33759.44|33759.44|33759.44|33759.44|33759.44|33759.44|33759.44|33759.44|0
1643030040000|2022-01-24 13:14:00|33770.56|33770.56|33773.67|33773.67|33773.67|33773.67|33770.56|33770.56|0
1643030050000|2022-01-24 13:14:10|33779.23|33779.23|33779.23|33779.23|33779.23|33779.23|33779.23|33779.23|0
1643030110000|2022-01-24 13:15:10|33785.46|33785.46|33791.02|33791.02|33791.02|33791.02|33785.46|33785.46|0
1643030190000|2022-01-24 13:16:30|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|0
1643030210000|2022-01-24 13:16:50|33768.78|33768.78|33757.65|33757.65|33768.78|33768.78|33757.65|33757.65|0
1643030220000|2022-01-24 13:17:00|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|0
1643030240000|2022-01-24 13:17:20|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|0
1643030270000|2022-01-24 13:17:50|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|0
1643030300000|2022-01-24 13:18:20|33752.09|33752.09|33752.09|33752.09|33752.09|33752.09|33752.09|33752.09|0
1643030310000|2022-01-24 13:18:30|33746.53|33746.53|33746.53|33746.53|33746.53|33746.53|33746.53|33746.53|0
1643030390000|2022-01-24 13:19:50|33743.42|33743.42|33749.64|33749.64|33749.64|33749.64|33743.42|33743.42|0
1643030400000|2022-01-24 13:20:00|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|0
1643030460000|2022-01-24 13:21:00|33750.31|33750.31|33750.31|33750.31|33750.31|33750.31|33750.31|33750.31|0
1643030540000|2022-01-24 13:22:20|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|33755.87|0
1643030550000|2022-01-24 13:22:30|33743.04|33743.04|33739.93|33739.93|33743.04|33743.04|33739.93|33739.93|0
1643030560000|2022-01-24 13:22:40|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|0
1643030580000|2022-01-24 13:23:00|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|0
1643030590000|2022-01-24 13:23:10|33720.13|33720.13|33717.02|33717.02|33720.13|33720.13|33717.02|33717.02|0
1643030600000|2022-01-24 13:23:20|33720.13|33720.13|33717.02|33717.02|33720.13|33720.13|33717.02|33717.02|0
1643030610000|2022-01-24 13:23:30|33720.13|33720.13|33723.24|33723.24|33723.24|33723.24|33717.02|33717.02|0
1643030620000|2022-01-24 13:23:40|33720.13|33720.13|33723.24|33723.24|33723.24|33723.24|33720.13|33720.13|0
1643030640000|2022-01-24 13:24:00|33710.42|33710.42|33710.42|33710.42|33710.42|33710.42|33710.42|33710.42|0
1643030650000|2022-01-24 13:24:10|33704.85|33704.85|33704.85|33704.85|33704.85|33704.85|33704.85|33704.85|0
1643030660000|2022-01-24 13:24:20|33701.74|33701.74|33699.29|33699.29|33701.74|33701.74|33693.07|33693.07|0
1643030670000|2022-01-24 13:24:30|33686.46|33686.46|33699.29|33699.29|33699.29|33699.29|33686.46|33686.46|0
1643030680000|2022-01-24 13:24:40|33696.18|33696.18|33699.29|33699.29|33699.29|33699.29|33696.18|33696.18|0
1643030690000|2022-01-24 13:24:50|33696.18|33696.18|33702.41|33702.41|33702.41|33702.41|33696.18|33696.18|0
1643030700000|2022-01-24 13:25:00|33689.58|33689.58|33689.58|33689.58|33689.58|33689.58|33689.58|33689.58|0
1643030720000|2022-01-24 13:25:20|33695.14|33695.14|33695.14|33695.14|33695.14|33695.14|33695.14|33695.14|0
1643030790000|2022-01-24 13:26:30|33707.97|33707.97|33707.97|33707.97|33707.97|33707.97|33707.97|33707.97|0
1643030810000|2022-01-24 13:26:50|33719.09|33719.09|33719.09|33719.09|33719.09|33719.09|33719.09|33719.09|0
1643030880000|2022-01-24 13:28:00|33713.53|33713.53|33713.53|33713.53|33713.53|33713.53|33713.53|33713.53|0
1643030940000|2022-01-24 13:29:00|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|0
1643030960000|2022-01-24 13:29:20|33735.77|33735.77|33761.43|33761.43|33761.43|33761.43|33735.77|33735.77|0
1643030990000|2022-01-24 13:29:50|33748.98|33748.98|33748.98|33748.98|33748.98|33748.98|33748.98|33748.98|0
1643031000000|2022-01-24 13:30:00|33743.42|33743.42|33737.86|33737.86|33743.42|33743.42|33737.86|33737.86|0
1643031060000|2022-01-24 13:31:00|33732.3|33732.3|33732.3|33732.3|33732.3|33732.3|33732.3|33732.3|0
1643031140000|2022-01-24 13:32:20|33729.18|33729.18|33726.07|33726.07|33729.18|33729.18|33726.07|33726.07|0
1643031160000|2022-01-24 13:32:40|33742.75|33742.75|33737.19|33737.19|33742.75|33742.75|33737.19|33737.19|0
1643031180000|2022-01-24 13:33:00|33731.63|33731.63|33731.63|33731.63|33731.63|33731.63|33731.63|33731.63|0
1643031230000|2022-01-24 13:33:50|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|0
1643031240000|2022-01-24 13:34:00|33722.29|33722.29|33722.29|33722.29|33722.29|33722.29|33722.29|33722.29|0
1643031300000|2022-01-24 13:35:00|33733.42|33733.42|33735.87|33735.87|33738.98|33738.98|33733.42|33733.42|0
1643031320000|2022-01-24 13:35:20|33724.74|33724.74|33724.74|33724.74|33724.74|33724.74|33724.74|33724.74|0
1643031330000|2022-01-24 13:35:30|33721.63|33721.63|33721.63|33721.63|33721.63|33721.63|33721.63|33721.63|0
1643031340000|2022-01-24 13:35:40|33712.29|33712.29|33712.29|33712.29|33712.29|33712.29|33712.29|33712.29|0
1643031360000|2022-01-24 13:36:00|33718.52|33718.52|33718.52|33718.52|33718.52|33718.52|33718.52|33718.52|0
1643031370000|2022-01-24 13:36:10|33692.86|33692.86|33680.03|33680.03|33692.86|33692.86|33680.03|33680.03|0
1643031450000|2022-01-24 13:37:30|33668.91|33668.91|33668.91|33668.91|33668.91|33668.91|33668.91|33668.91|0
1643031490000|2022-01-24 13:38:10|33663.35|33663.35|33663.35|33663.35|33663.35|33663.35|33663.35|33663.35|0
1643031510000|2022-01-24 13:38:30|33650.52|33650.52|33650.52|33650.52|33650.52|33650.52|33650.52|33650.52|0
1643031540000|2022-01-24 13:39:00|33637.69|33637.69|33637.69|33637.69|33637.69|33637.69|33637.69|33637.69|0
1643031590000|2022-01-24 13:39:50|33612.04|33612.04|33612.04|33612.04|33612.04|33612.04|33612.04|33612.04|0
1643031610000|2022-01-24 13:40:10|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|0
1643031620000|2022-01-24 13:40:20|33600.25|33600.25|33600.25|33600.25|33600.25|33600.25|33600.25|33600.25|0
1643031750000|2022-01-24 13:42:30|33606.47|33606.47|33603.36|33603.36|33606.47|33606.47|33603.36|33603.36|0
1643031780000|2022-01-24 13:43:00|33614.48|33614.48|33614.48|33614.48|33614.48|33614.48|33614.48|33614.48|0
1643031820000|2022-01-24 13:43:40|33625.61|33625.61|33625.61|33625.61|33625.61|33625.61|33625.61|33625.61|0
1643031880000|2022-01-24 13:44:40|33620.05|33620.05|33607.6|33607.6|33620.05|33620.05|33607.6|33607.6|0
1643031920000|2022-01-24 13:45:20|33613.16|33613.16|33613.16|33613.16|33613.16|33613.16|33613.16|33613.16|0
1643031960000|2022-01-24 13:46:00|33610.05|33610.05|33604.48|33604.48|33610.05|33610.05|33604.48|33604.48|0
1643031970000|2022-01-24 13:46:10|33591.66|33591.66|33591.66|33591.66|33591.66|33591.66|33591.66|33591.66|0
1643031990000|2022-01-24 13:46:30|33585.43|33585.43|33579.87|33579.87|33585.43|33585.43|33579.87|33579.87|0
1643032040000|2022-01-24 13:47:20|33585.43|33585.43|33585.43|33585.43|33585.43|33585.43|33585.43|33585.43|0
1643032060000|2022-01-24 13:47:40|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|0
1643032070000|2022-01-24 13:47:50|33596.55|33596.55|33602.11|33602.11|33602.11|33602.11|33596.55|33596.55|0
1643032080000|2022-01-24 13:48:00|33596.55|33596.55|33596.55|33596.55|33596.55|33596.55|33596.55|33596.55|0
1643032100000|2022-01-24 13:48:20|33593.44|33593.44|33593.44|33593.44|33593.44|33593.44|33593.44|33593.44|0
1643032130000|2022-01-24 13:48:50|33576.76|33576.76|33576.76|33576.76|33576.76|33576.76|33576.76|33576.76|0
1643032150000|2022-01-24 13:49:10|33570.53|33570.53|33570.53|33570.53|33570.53|33570.53|33570.53|33570.53|0
1643032180000|2022-01-24 13:49:40|33564.97|33564.97|33570.53|33570.53|33570.53|33570.53|33559.41|33559.41|0
1643032200000|2022-01-24 13:50:00|33576.76|33576.76|33573.64|33573.64|33576.76|33576.76|33573.64|33573.64|0
1643032210000|2022-01-24 13:50:10|33576.76|33576.76|33568.08|33568.08|33576.76|33576.76|33568.08|33568.08|0
1643032240000|2022-01-24 13:50:40|33564.97|33564.97|33564.97|33564.97|33564.97|33564.97|33564.97|33564.97|0
1643032250000|2022-01-24 13:50:50|33568.08|33568.08|33564.97|33564.97|33568.08|33568.08|33564.97|33564.97|0
1643032280000|2022-01-24 13:51:20|33553.85|33553.85|33553.85|33553.85|33553.85|33553.85|33553.85|33553.85|0
1643032290000|2022-01-24 13:51:30|33541.02|33541.02|33541.02|33541.02|33541.02|33541.02|33541.02|33541.02|0
1643032310000|2022-01-24 13:51:50|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|0
1643032350000|2022-01-24 13:52:30|33547.62|33547.62|33534.79|33534.79|33547.62|33547.62|33534.79|33534.79|0
1643032380000|2022-01-24 13:53:00|33540.36|33540.36|33540.36|33540.36|33540.36|33540.36|33540.36|33540.36|0
1643032390000|2022-01-24 13:53:10|33549.69|33549.69|33549.69|33549.69|33549.69|33549.69|33549.69|33549.69|0
1643032400000|2022-01-24 13:53:20|33546.58|33546.58|33556.3|33556.3|33562.52|33562.52|33546.58|33546.58|0
1643032410000|2022-01-24 13:53:30|33569.13|33569.13|33569.13|33569.13|33569.13|33569.13|33569.13|33569.13|0
1643032420000|2022-01-24 13:53:40|33566.01|33566.01|33566.01|33566.01|33566.01|33566.01|33566.01|33566.01|0
1643032440000|2022-01-24 13:54:00|33554.89|33554.89|33515.96|33515.96|33554.89|33554.89|33515.96|33515.96|0
1643032450000|2022-01-24 13:54:10|33527.08|33527.08|33523.97|33523.97|33527.08|33527.08|33523.97|33523.97|0
1643032460000|2022-01-24 13:54:20|33520.86|33520.86|33515.3|33515.3|33520.86|33520.86|33515.3|33515.3|0
1643032470000|2022-01-24 13:54:30|33526.42|33526.42|33526.42|33526.42|33526.42|33526.42|33526.42|33526.42|0
1643032480000|2022-01-24 13:54:40|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|0
1643032490000|2022-01-24 13:54:50|33506.62|33506.62|33506.62|33506.62|33506.62|33506.62|33506.62|33506.62|0
1643032550000|2022-01-24 13:55:50|33517.75|33517.75|33517.75|33517.75|33517.75|33517.75|33517.75|33517.75|0
1643032560000|2022-01-24 13:56:00|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|33523.31|0
1643032580000|2022-01-24 13:56:20|33497.65|33497.65|33497.65|33497.65|33497.65|33497.65|33497.65|33497.65|0
1643032590000|2022-01-24 13:56:30|33510.48|33510.48|33499.36|33499.36|33510.48|33510.48|33499.36|33499.36|0
1643032650000|2022-01-24 13:57:30|33473.7|33473.7|33495.94|33495.94|33495.94|33495.94|33473.7|33473.7|0
1643032680000|2022-01-24 13:58:00|33492.83|33492.83|33484.16|33484.16|33492.83|33492.83|33484.16|33484.16|0
1643032690000|2022-01-24 13:58:10|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|0
1643032700000|2022-01-24 13:58:20|33472.37|33472.37|33461.25|33461.25|33472.37|33472.37|33461.25|33461.25|0
1643032710000|2022-01-24 13:58:30|33448.42|33448.42|33444.57|33444.57|33461.25|33461.25|33444.57|33444.57|0
1643032720000|2022-01-24 13:58:40|33439|33439|33421.66|33421.66|33439|33439|33421.66|33421.66|0
1643032730000|2022-01-24 13:58:50|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1643032740000|2022-01-24 13:59:00|33429.67|33429.67|33432.78|33432.78|33435.89|33435.89|33429.67|33429.67|0
1643032750000|2022-01-24 13:59:10|33427.22|33427.22|33410.53|33410.53|33427.22|33427.22|33410.53|33410.53|0
1643032770000|2022-01-24 13:59:30|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|0
1643032800000|2022-01-24 14:00:00|33418.54|33418.54|33418.54|33418.54|33418.54|33418.54|33418.54|33418.54|0
1643032820000|2022-01-24 14:00:20|33424.11|33424.11|33424.11|33424.11|33424.11|33424.11|33424.11|33424.11|0
1643032830000|2022-01-24 14:00:30|33429.67|33429.67|33429.67|33429.67|33429.67|33429.67|33429.67|33429.67|0
1643032840000|2022-01-24 14:00:40|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|0
1643032860000|2022-01-24 14:01:00|33438.34|33438.34|33443.9|33443.9|33443.9|33443.9|33438.34|33438.34|0
1643032890000|2022-01-24 14:01:30|33438.34|33438.34|33443.9|33443.9|33443.9|33443.9|33438.34|33438.34|0
1643032910000|2022-01-24 14:01:50|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|0
1643032940000|2022-01-24 14:02:20|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|0
1643032960000|2022-01-24 14:02:40|33434.85|33434.85|33431.74|33431.74|33434.85|33434.85|33431.74|33431.74|0
1643033010000|2022-01-24 14:03:30|33444.57|33444.57|33438.34|33438.34|33444.57|33444.57|33438.34|33438.34|0
1643033020000|2022-01-24 14:03:40|33443.9|33443.9|33421.36|33421.36|33443.9|33443.9|33418.25|33418.25|0
1643033060000|2022-01-24 14:04:20|33415.13|33415.13|33409.57|33409.57|33415.13|33415.13|33409.57|33409.57|0
1643033070000|2022-01-24 14:04:30|33404.01|33404.01|33407.12|33407.12|33407.12|33407.12|33404.01|33404.01|0
1643033100000|2022-01-24 14:05:00|33423.81|33423.81|33423.81|33423.81|33423.81|33423.81|33423.81|33423.81|0
1643033120000|2022-01-24 14:05:20|33410.98|33410.98|33410.98|33410.98|33410.98|33410.98|33410.98|33410.98|0
1643033140000|2022-01-24 14:05:40|33414.09|33414.09|33401.26|33401.26|33414.09|33414.09|33401.26|33401.26|0
1643033160000|2022-01-24 14:06:00|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|0
1643033210000|2022-01-24 14:06:50|33406.82|33406.82|33401.26|33401.26|33406.82|33406.82|33401.26|33401.26|0
1643033220000|2022-01-24 14:07:00|33395.7|33395.7|33406.82|33406.82|33406.82|33406.82|33395.7|33395.7|0
1643033240000|2022-01-24 14:07:20|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|0
1643033280000|2022-01-24 14:08:00|33392.59|33392.59|33392.59|33392.59|33392.59|33392.59|33392.59|33392.59|0
1643033290000|2022-01-24 14:08:10|33405.42|33405.42|33405.42|33405.42|33405.42|33405.42|33405.42|33405.42|0
1643033320000|2022-01-24 14:08:40|33399.19|33399.19|33399.19|33399.19|33399.19|33399.19|33399.19|33399.19|0
1643033350000|2022-01-24 14:09:10|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|0
1643033410000|2022-01-24 14:10:10|33376.95|33376.95|33376.95|33376.95|33376.95|33376.95|33376.95|33376.95|0
1643033440000|2022-01-24 14:10:40|33389.78|33389.78|33402.6|33402.6|33402.6|33402.6|33389.78|33389.78|0
1643033450000|2022-01-24 14:10:50|33399.49|33399.49|33402.6|33402.6|33402.6|33402.6|33399.49|33399.49|0
1643033470000|2022-01-24 14:11:10|33397.04|33397.04|33397.04|33397.04|33397.04|33397.04|33397.04|33397.04|0
1643033480000|2022-01-24 14:11:20|33385.92|33385.92|33385.92|33385.92|33385.92|33385.92|33385.92|33385.92|0
1643033530000|2022-01-24 14:12:10|33373.09|33373.09|33373.09|33373.09|33373.09|33373.09|33373.09|33373.09|0
1643033580000|2022-01-24 14:13:00|33395.34|33395.34|33395.34|33395.34|33395.34|33395.34|33395.34|33395.34|0
1643033590000|2022-01-24 14:13:10|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|0
1643033630000|2022-01-24 14:13:50|33405.05|33405.05|33398.83|33398.83|33405.05|33405.05|33398.83|33398.83|0
1643033660000|2022-01-24 14:14:20|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|0
1643033680000|2022-01-24 14:14:40|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|0
1643033700000|2022-01-24 14:15:00|33399.49|33399.49|33399.49|33399.49|33399.49|33399.49|33399.49|33399.49|0
1643033710000|2022-01-24 14:15:10|33416.18|33416.18|33427.3|33427.3|33427.3|33427.3|33416.18|33416.18|0
1643033720000|2022-01-24 14:15:20|33432.86|33432.86|33421.74|33421.74|33432.86|33432.86|33421.74|33421.74|0
1643033730000|2022-01-24 14:15:30|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|0
1643033750000|2022-01-24 14:15:50|33438.42|33438.42|33438.42|33438.42|33438.42|33438.42|33438.42|33438.42|0
1643033790000|2022-01-24 14:16:30|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|0
1643033800000|2022-01-24 14:16:40|33404.39|33404.39|33421.07|33421.07|33421.07|33421.07|33404.39|33404.39|0
1643033820000|2022-01-24 14:17:00|33404.39|33404.39|33400.61|33400.61|33404.39|33404.39|33395.05|33395.05|0
1643033850000|2022-01-24 14:17:30|33406.84|33406.84|33406.84|33406.84|33406.84|33406.84|33406.84|33406.84|0
1643033870000|2022-01-24 14:17:50|33409.95|33409.95|33409.95|33409.95|33409.95|33409.95|33409.95|33409.95|0
1643033890000|2022-01-24 14:18:10|33398.83|33398.83|33398.83|33398.83|33398.83|33398.83|33398.83|33398.83|0
1643033940000|2022-01-24 14:19:00|33387.71|33387.71|33387.71|33387.71|33387.71|33387.71|33387.71|33387.71|0
1643033990000|2022-01-24 14:19:50|33371.02|33371.02|33371.02|33371.02|33371.02|33371.02|33371.02|33371.02|0
1643034030000|2022-01-24 14:20:30|33374.13|33374.13|33371.02|33371.02|33374.13|33374.13|33371.02|33371.02|0
1643034050000|2022-01-24 14:20:50|33382.14|33382.14|33382.14|33382.14|33382.14|33382.14|33382.14|33382.14|0
1643034060000|2022-01-24 14:21:00|33387.71|33387.71|33397.04|33397.04|33397.04|33397.04|33387.71|33387.71|0
1643034120000|2022-01-24 14:22:00|33400.16|33400.16|33400.16|33400.16|33400.16|33400.16|33400.16|33400.16|0
1643034160000|2022-01-24 14:22:40|33389.03|33389.03|33389.03|33389.03|33389.03|33389.03|33389.03|33389.03|0
1643034190000|2022-01-24 14:23:10|33414.69|33414.69|33414.69|33414.69|33414.69|33414.69|33414.69|33414.69|0
1643034200000|2022-01-24 14:23:20|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|0
1643034210000|2022-01-24 14:23:30|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|0
1643034230000|2022-01-24 14:23:50|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|0
1643034240000|2022-01-24 14:24:00|33416.4|33416.4|33416.4|33416.4|33416.4|33416.4|33416.4|33416.4|0
1643034260000|2022-01-24 14:24:20|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|0
1643034270000|2022-01-24 14:24:30|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|0
1643034280000|2022-01-24 14:24:40|33436.86|33436.86|33449.68|33449.68|33449.68|33449.68|33436.86|33436.86|0
1643034300000|2022-01-24 14:25:00|33455.91|33455.91|33459.02|33459.02|33459.02|33459.02|33455.91|33455.91|0
1643034310000|2022-01-24 14:25:10|33465.25|33465.25|33465.25|33465.25|33465.25|33465.25|33465.25|33465.25|0
1643034320000|2022-01-24 14:25:20|33487.49|33487.49|33487.49|33487.49|33487.49|33487.49|33487.49|33487.49|0
1643034350000|2022-01-24 14:25:50|33470.81|33470.81|33459.68|33459.68|33470.81|33470.81|33459.68|33459.68|0
1643034380000|2022-01-24 14:26:20|33465.91|33465.91|33469.02|33469.02|33472.13|33472.13|33465.91|33465.91|0
1643034390000|2022-01-24 14:26:30|33465.91|33465.91|33495.04|33495.04|33495.04|33495.04|33465.91|33465.91|0
1643034400000|2022-01-24 14:26:40|33491.93|33491.93|33498.16|33498.16|33498.16|33498.16|33491.93|33491.93|0
1643034410000|2022-01-24 14:26:50|33501.27|33501.27|33495.04|33495.04|33501.27|33501.27|33495.04|33495.04|0
1643034420000|2022-01-24 14:27:00|33500.6|33500.6|33513.43|33513.43|33513.43|33513.43|33500.6|33500.6|0
1643034440000|2022-01-24 14:27:20|33496.75|33496.75|33496.75|33496.75|33496.75|33496.75|33496.75|33496.75|0
1643034450000|2022-01-24 14:27:30|33485.63|33485.63|33491.19|33491.19|33491.19|33491.19|33480.07|33480.07|0
1643034460000|2022-01-24 14:27:40|33484.96|33484.96|33479.4|33479.4|33484.96|33484.96|33479.4|33479.4|0
1643034480000|2022-01-24 14:28:00|33482.51|33482.51|33488.74|33488.74|33488.74|33488.74|33482.51|33482.51|0
1643034520000|2022-01-24 14:28:40|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|0
1643034530000|2022-01-24 14:28:50|33510.98|33510.98|33510.98|33510.98|33510.98|33510.98|33510.98|33510.98|0
1643034540000|2022-01-24 14:29:00|33514.1|33514.1|33522.77|33522.77|33522.77|33522.77|33514.1|33514.1|0
1643034550000|2022-01-24 14:29:10|33506.09|33506.09|33524.1|33524.1|33524.1|33524.1|33506.09|33506.09|0
1643034560000|2022-01-24 14:29:20|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|0
1643034570000|2022-01-24 14:29:30|33512.31|33512.31|33512.31|33512.31|33512.31|33512.31|33512.31|33512.31|0
1643034580000|2022-01-24 14:29:40|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|0
1643034590000|2022-01-24 14:29:50|33512.31|33512.31|33509.86|33509.86|33515.42|33515.42|33509.86|33509.86|0
1643034600000|2022-01-24 14:30:00|33512.98|33512.98|33518.54|33518.54|33518.54|33518.54|33512.98|33512.98|0
1643034620000|2022-01-24 14:30:20|33501.85|33501.85|33504.97|33504.97|33504.97|33504.97|33501.85|33501.85|0
1643034630000|2022-01-24 14:30:30|33510.53|33510.53|33513.64|33513.64|33513.64|33513.64|33510.53|33510.53|0
1643034650000|2022-01-24 14:30:50|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|0
1643034670000|2022-01-24 14:31:10|33563.69|33563.69|33563.69|33563.69|33563.69|33563.69|33563.69|33563.69|0
1643034680000|2022-01-24 14:31:20|33558.13|33558.13|33547.01|33547.01|33558.13|33558.13|33547.01|33547.01|0
1643034690000|2022-01-24 14:31:30|33541.45|33541.45|33552.57|33552.57|33552.57|33552.57|33541.45|33541.45|0
1643034700000|2022-01-24 14:31:40|33547.01|33547.01|33552.57|33552.57|33552.57|33552.57|33547.01|33547.01|0
1643034710000|2022-01-24 14:31:50|33547.01|33547.01|33547.01|33547.01|33547.01|33547.01|33547.01|33547.01|0
1643034720000|2022-01-24 14:32:00|33541.45|33541.45|33546.34|33546.34|33552.57|33552.57|33541.45|33541.45|0
1643034730000|2022-01-24 14:32:10|33540.12|33540.12|33540.12|33540.12|33540.12|33540.12|33540.12|33540.12|0
1643034740000|2022-01-24 14:32:20|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|0
1643034780000|2022-01-24 14:33:00|33541.9|33541.9|33541.9|33541.9|33541.9|33541.9|33541.9|33541.9|0
1643034800000|2022-01-24 14:33:20|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|33547.46|0
1643034820000|2022-01-24 14:33:40|33541.24|33541.24|33530.12|33530.12|33541.24|33541.24|33530.12|33530.12|0
1643034860000|2022-01-24 14:34:20|33533.23|33533.23|33527.67|33527.67|33533.23|33533.23|33527.67|33527.67|0
1643034880000|2022-01-24 14:34:40|33522.11|33522.11|33522.11|33522.11|33522.11|33522.11|33522.11|33522.11|0
1643034890000|2022-01-24 14:34:50|33527.67|33527.67|33527.67|33527.67|33527.67|33527.67|33527.67|33527.67|0
1643034920000|2022-01-24 14:35:20|33549.25|33549.25|33539.91|33539.91|33549.25|33549.25|33539.91|33539.91|0
1643034930000|2022-01-24 14:35:30|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|0
1643034960000|2022-01-24 14:36:00|33517.67|33517.67|33523.23|33523.23|33523.23|33523.23|33517.67|33517.67|0
1643034970000|2022-01-24 14:36:10|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|33528.79|0
1643034980000|2022-01-24 14:36:20|33541.62|33541.62|33516.92|33516.92|33541.62|33541.62|33516.92|33516.92|0
1643034990000|2022-01-24 14:36:30|33522.49|33522.49|33522.49|33522.49|33522.49|33522.49|33522.49|33522.49|0
1643035000000|2022-01-24 14:36:40|33533.61|33533.61|33533.61|33533.61|33533.61|33533.61|33533.61|33533.61|0
1643035010000|2022-01-24 14:36:50|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|0
1643035020000|2022-01-24 14:37:00|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|0
1643035030000|2022-01-24 14:37:10|33536.72|33536.72|33547.84|33547.84|33547.84|33547.84|33536.72|33536.72|0
1643035040000|2022-01-24 14:37:20|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|33531.16|0
1643035050000|2022-01-24 14:37:30|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|0
1643035060000|2022-01-24 14:37:40|33547.1|33547.1|33547.1|33547.1|33547.1|33547.1|33547.1|33547.1|0
1643035070000|2022-01-24 14:37:50|33541.54|33541.54|33541.54|33541.54|33541.54|33541.54|33541.54|33541.54|0
1643035110000|2022-01-24 14:38:30|33535.98|33535.98|33535.98|33535.98|33535.98|33535.98|33535.98|33535.98|0
1643035120000|2022-01-24 14:38:40|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643035140000|2022-01-24 14:39:00|33564.45|33564.45|33564.45|33564.45|33564.45|33564.45|33564.45|33564.45|0
1643035160000|2022-01-24 14:39:20|33570.01|33570.01|33592.25|33592.25|33592.25|33592.25|33570.01|33570.01|0
1643035170000|2022-01-24 14:39:30|33595.37|33595.37|33598.48|33598.48|33601.59|33601.59|33595.37|33595.37|0
1643035180000|2022-01-24 14:39:40|33604.04|33604.04|33604.04|33604.04|33604.04|33604.04|33604.04|33604.04|0
1643035220000|2022-01-24 14:40:20|33609.6|33609.6|33609.6|33609.6|33615.16|33615.16|33609.6|33609.6|0
1643035230000|2022-01-24 14:40:30|33615.16|33615.16|33620.72|33620.72|33620.72|33620.72|33615.16|33615.16|0
1643035240000|2022-01-24 14:40:40|33609.6|33609.6|33609.6|33609.6|33609.6|33609.6|33609.6|33609.6|0
1643035310000|2022-01-24 14:41:50|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643035490000|2022-01-24 14:44:50|33533.91|33533.91|33528.35|33528.35|33533.91|33533.91|33528.35|33528.35|0
1643035500000|2022-01-24 14:45:00|33517.22|33517.22|33517.22|33517.22|33517.22|33517.22|33517.22|33517.22|0
1643035520000|2022-01-24 14:45:20|33511|33511|33511|33511|33511|33511|33511|33511|0
1643035550000|2022-01-24 14:45:50|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|0
1643035560000|2022-01-24 14:46:00|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|0
1643035580000|2022-01-24 14:46:20|33486.3|33486.3|33508.55|33508.55|33508.55|33508.55|33486.3|33486.3|0
1643035610000|2022-01-24 14:46:50|33486.01|33486.01|33486.01|33486.01|33486.01|33486.01|33486.01|33486.01|0
1643035620000|2022-01-24 14:47:00|33491.57|33491.57|33486.01|33486.01|33491.57|33491.57|33486.01|33486.01|0
1643035640000|2022-01-24 14:47:20|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|0
1643035650000|2022-01-24 14:47:30|33471.77|33471.77|33471.77|33471.77|33471.77|33471.77|33471.77|33471.77|0
1643035680000|2022-01-24 14:48:00|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|0
1643035690000|2022-01-24 14:48:10|33477.33|33477.33|33477.33|33477.33|33477.33|33477.33|33477.33|33477.33|0
1643035700000|2022-01-24 14:48:20|33471.77|33471.77|33477.33|33477.33|33477.33|33477.33|33471.77|33471.77|0
1643035710000|2022-01-24 14:48:30|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|33482.89|0
1643035730000|2022-01-24 14:48:50|33488.45|33488.45|33482.89|33482.89|33488.45|33488.45|33482.89|33482.89|0
1643035750000|2022-01-24 14:49:10|33494.02|33494.02|33477.33|33477.33|33494.02|33494.02|33477.33|33477.33|0
1643035790000|2022-01-24 14:49:50|33502.99|33502.99|33502.99|33502.99|33502.99|33502.99|33502.99|33502.99|0
1643035800000|2022-01-24 14:50:00|33514.11|33514.11|33525.23|33525.23|33525.23|33525.23|33514.11|33514.11|0
1643035810000|2022-01-24 14:50:10|33514.11|33514.11|33511|33511|33514.11|33514.11|33511|33511|0
1643035820000|2022-01-24 14:50:20|33499.88|33499.88|33477.33|33477.33|33499.88|33499.88|33474.22|33474.22|0
1643035830000|2022-01-24 14:50:30|33466.21|33466.21|33449.53|33449.53|33466.21|33466.21|33449.53|33449.53|0
1643035840000|2022-01-24 14:50:40|33455.09|33455.09|33455.09|33455.09|33455.09|33455.09|33455.09|33455.09|0
1643035860000|2022-01-24 14:51:00|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|0
1643035870000|2022-01-24 14:51:10|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|0
1643035880000|2022-01-24 14:51:20|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|33438.4|0
1643036030000|2022-01-24 14:53:50|33414.83|33414.83|33414.83|33414.83|33414.83|33414.83|33414.83|33414.83|0
1643036040000|2022-01-24 14:54:00|33417.94|33417.94|33432.18|33432.18|33432.18|33432.18|33417.94|33417.94|0
1643036050000|2022-01-24 14:54:10|33426.62|33426.62|33435.29|33435.29|33435.29|33435.29|33426.62|33426.62|0
1643036060000|2022-01-24 14:54:20|33440.85|33440.85|33446.41|33446.41|33446.41|33446.41|33440.85|33440.85|0
1643036070000|2022-01-24 14:54:30|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|0
1643036090000|2022-01-24 14:54:50|33428.02|33428.02|33428.02|33428.02|33428.02|33428.02|33428.02|33428.02|0
1643036100000|2022-01-24 14:55:00|33422.46|33422.46|33422.46|33422.46|33422.46|33422.46|33422.46|33422.46|0
1643036140000|2022-01-24 14:55:40|33433.58|33433.58|33444.71|33444.71|33444.71|33444.71|33433.58|33433.58|0
1643036170000|2022-01-24 14:56:10|33447.82|33447.82|33467.25|33467.25|33473.48|33473.48|33447.82|33447.82|0
1643036180000|2022-01-24 14:56:20|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|0
1643036190000|2022-01-24 14:56:30|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|0
1643036210000|2022-01-24 14:56:50|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|0
1643036220000|2022-01-24 14:57:00|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|0
1643036240000|2022-01-24 14:57:20|33461.03|33461.03|33458.58|33458.58|33464.14|33464.14|33458.58|33458.58|0
1643036250000|2022-01-24 14:57:30|33447.45|33447.45|33447.45|33447.45|33447.45|33447.45|33447.45|33447.45|0
1643036270000|2022-01-24 14:57:50|33464.14|33464.14|33461.03|33461.03|33464.14|33464.14|33461.03|33461.03|0
1643036280000|2022-01-24 14:58:00|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|33464.14|0
1643036290000|2022-01-24 14:58:10|33469.7|33469.7|33469.7|33469.7|33469.7|33469.7|33469.7|33469.7|0
1643036310000|2022-01-24 14:58:30|33475.26|33475.26|33493.65|33493.65|33513.75|33513.75|33475.26|33475.26|0
1643036320000|2022-01-24 14:58:40|33488.09|33488.09|33482.53|33482.53|33488.09|33488.09|33482.53|33482.53|0
1643036330000|2022-01-24 14:58:50|33488.75|33488.75|33488.75|33488.75|33488.75|33488.75|33488.75|33488.75|0
1643036340000|2022-01-24 14:59:00|33494.31|33494.31|33494.31|33494.31|33494.31|33494.31|33494.31|33494.31|0
1643036360000|2022-01-24 14:59:20|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|0
1643036420000|2022-01-24 15:00:20|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|33475.92|0
1643036430000|2022-01-24 15:00:30|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|33470.36|0
1643036450000|2022-01-24 15:00:50|33475.92|33475.92|33492.61|33492.61|33492.61|33492.61|33475.92|33475.92|0
1643036460000|2022-01-24 15:01:00|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1643036540000|2022-01-24 15:02:20|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|0
1643036550000|2022-01-24 15:02:30|33394.29|33394.29|33384.95|33384.95|33394.29|33394.29|33384.95|33384.95|0
1643036560000|2022-01-24 15:02:40|33373.83|33373.83|33373.83|33373.83|33373.83|33373.83|33373.83|33373.83|0
1643036570000|2022-01-24 15:02:50|33379.39|33379.39|33368.27|33368.27|33379.39|33379.39|33368.27|33368.27|0
1643036590000|2022-01-24 15:03:10|33373.83|33373.83|33362.71|33362.71|33373.83|33373.83|33362.71|33362.71|0
1643036600000|2022-01-24 15:03:20|33349.88|33349.88|33343.66|33343.66|33349.88|33349.88|33343.66|33343.66|0
1643036610000|2022-01-24 15:03:30|33346.77|33346.77|33346.77|33346.77|33346.77|33346.77|33346.77|33346.77|0
1643036620000|2022-01-24 15:03:40|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|0
1643036630000|2022-01-24 15:03:50|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|0
1643036650000|2022-01-24 15:04:10|33318.96|33318.96|33318.96|33318.96|33318.96|33318.96|33318.96|33318.96|0
1643036660000|2022-01-24 15:04:20|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|0
1643036680000|2022-01-24 15:04:40|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|33330.08|0
1643036700000|2022-01-24 15:05:00|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|33324.52|0
1643036840000|2022-01-24 15:07:20|33311.61|33311.61|33311.61|33311.61|33311.61|33311.61|33311.61|33311.61|0
1643036850000|2022-01-24 15:07:30|33305.39|33305.39|33294.27|33294.27|33305.39|33305.39|33294.27|33294.27|0
1643036860000|2022-01-24 15:07:40|33297.38|33297.38|33294.27|33294.27|33297.38|33297.38|33294.27|33294.27|0
1643036870000|2022-01-24 15:07:50|33299.83|33299.83|33305.39|33305.39|33305.39|33305.39|33299.83|33299.83|0
1643036880000|2022-01-24 15:08:00|33316.51|33316.51|33308.5|33308.5|33316.51|33316.51|33305.39|33305.39|0
1643036900000|2022-01-24 15:08:20|33297.38|33297.38|33286.26|33286.26|33297.38|33297.38|33286.26|33286.26|0
1643036910000|2022-01-24 15:08:30|33283.14|33283.14|33283.14|33283.14|33283.14|33283.14|33283.14|33283.14|0
1643036920000|2022-01-24 15:08:40|33270.32|33270.32|33229.68|33229.68|33270.32|33270.32|33229.68|33229.68|0
1643036940000|2022-01-24 15:09:00|33246.37|33246.37|33275.88|33275.88|33275.88|33275.88|33246.37|33246.37|0
1643036970000|2022-01-24 15:09:30|33270.32|33270.32|33270.32|33270.32|33270.32|33270.32|33270.32|33270.32|0
1643037060000|2022-01-24 15:11:00|33234.58|33234.58|33203|33203|33234.58|33234.58|33203|33203|0
1643037070000|2022-01-24 15:11:10|33209.22|33209.22|33203.66|33203.66|33209.22|33209.22|33203.66|33203.66|0
1643037080000|2022-01-24 15:11:20|33198.1|33198.1|33198.1|33198.1|33198.1|33198.1|33198.1|33198.1|0
1643037090000|2022-01-24 15:11:30|33203.66|33203.66|33203.66|33203.66|33203.66|33203.66|33203.66|33203.66|0
1643037100000|2022-01-24 15:11:40|33209.22|33209.22|33198.1|33198.1|33209.22|33209.22|33198.1|33198.1|0
1643037110000|2022-01-24 15:11:50|33209.22|33209.22|33225.91|33225.91|33225.91|33225.91|33209.22|33209.22|0
1643037130000|2022-01-24 15:12:10|33214.78|33214.78|33214.78|33214.78|33214.78|33214.78|33214.78|33214.78|0
1643037150000|2022-01-24 15:12:30|33217.9|33217.9|33259.19|33259.19|33259.19|33259.19|33217.9|33217.9|0
1643037180000|2022-01-24 15:13:00|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|0
1643037190000|2022-01-24 15:13:10|33247.41|33247.41|33247.41|33247.41|33247.41|33247.41|33247.41|33247.41|0
1643037200000|2022-01-24 15:13:20|33252.97|33252.97|33247.41|33247.41|33252.97|33252.97|33247.41|33247.41|0
1643037240000|2022-01-24 15:14:00|33234.58|33234.58|33231.47|33231.47|33234.58|33234.58|33231.47|33231.47|0
1643037300000|2022-01-24 15:15:00|33344.9|33344.9|33344.9|33344.9|33344.9|33344.9|33344.9|33344.9|0
1643037310000|2022-01-24 15:15:10|33356.03|33356.03|33356.03|33356.03|33356.03|33356.03|33356.03|33356.03|0
1643037320000|2022-01-24 15:15:20|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|0
1643037360000|2022-01-24 15:16:00|33328.22|33328.22|33310.21|33310.21|33328.22|33328.22|33310.21|33310.21|0
1643037560000|2022-01-24 15:19:20|33304.35|33304.35|33304.35|33304.35|33304.35|33304.35|33304.35|33304.35|0
1643037570000|2022-01-24 15:19:30|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|0
1643037580000|2022-01-24 15:19:40|33285.96|33285.96|33280.4|33280.4|33285.96|33285.96|33280.4|33280.4|0
1643037610000|2022-01-24 15:20:10|33291.52|33291.52|33291.52|33291.52|33291.52|33291.52|33291.52|33291.52|0
1643037630000|2022-01-24 15:20:30|33297.08|33297.08|33302.64|33302.64|33302.64|33302.64|33297.08|33297.08|0
1643037640000|2022-01-24 15:20:40|33297.08|33297.08|33297.08|33297.08|33297.08|33297.08|33297.08|33297.08|0
1643037660000|2022-01-24 15:21:00|33313.76|33313.76|33313.76|33313.76|33316.88|33316.88|33313.76|33313.76|0
1643037670000|2022-01-24 15:21:10|33302.64|33302.64|33302.64|33302.64|33302.64|33302.64|33302.64|33302.64|0
1643037680000|2022-01-24 15:21:20|33313.76|33313.76|33313.76|33313.76|33313.76|33313.76|33313.76|33313.76|0
1643037820000|2022-01-24 15:23:40|33342.23|33342.23|33342.23|33342.23|33342.23|33342.23|33342.23|33342.23|0
1643037830000|2022-01-24 15:23:50|33348.46|33348.46|33348.46|33348.46|33348.46|33348.46|33348.46|33348.46|0
1643037840000|2022-01-24 15:24:00|33361.29|33361.29|33361.29|33361.29|33361.29|33361.29|33361.29|33361.29|0
1643037850000|2022-01-24 15:24:10|33367.51|33367.51|33367.51|33367.51|33367.51|33367.51|33367.51|33367.51|0
1643037870000|2022-01-24 15:24:30|33384.2|33384.2|33384.2|33384.2|33384.2|33384.2|33384.2|33384.2|0
1643037890000|2022-01-24 15:24:50|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|0
1643037900000|2022-01-24 15:25:00|33399.17|33399.17|33399.17|33399.17|33399.17|33399.17|33399.17|33399.17|0
1643037910000|2022-01-24 15:25:10|33386.35|33386.35|33412|33412|33412|33412|33386.35|33386.35|0
1643037920000|2022-01-24 15:25:20|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|0
1643037930000|2022-01-24 15:25:30|33406.44|33406.44|33406.44|33406.44|33406.44|33406.44|33406.44|33406.44|0
1643037940000|2022-01-24 15:25:40|33403.33|33403.33|33403.33|33403.33|33403.33|33403.33|33403.33|33403.33|0
1643037950000|2022-01-24 15:25:50|33408.89|33408.89|33408.89|33408.89|33408.89|33408.89|33408.89|33408.89|0
1643037980000|2022-01-24 15:26:20|33403.33|33403.33|33397.77|33397.77|33403.33|33403.33|33397.77|33397.77|0
1643037990000|2022-01-24 15:26:30|33386.65|33386.65|33386.65|33386.65|33386.65|33386.65|33386.65|33386.65|0
1643038010000|2022-01-24 15:26:50|33399.47|33399.47|33399.47|33399.47|33399.47|33399.47|33399.47|33399.47|0
1643038020000|2022-01-24 15:27:00|33402.59|33402.59|33402.59|33402.59|33402.59|33402.59|33402.59|33402.59|0
1643038030000|2022-01-24 15:27:10|33396.36|33396.36|33404.37|33404.37|33404.37|33404.37|33393.25|33393.25|0
1643038190000|2022-01-24 15:29:50|33412.38|33412.38|33406.82|33406.82|33412.38|33412.38|33406.82|33406.82|0
1643038200000|2022-01-24 15:30:00|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|0
1643038220000|2022-01-24 15:30:20|33406.82|33406.82|33406.82|33406.82|33406.82|33406.82|33406.82|33406.82|0
1643038230000|2022-01-24 15:30:30|33401.26|33401.26|33401.26|33401.26|33401.26|33401.26|33401.26|33401.26|0
1643038240000|2022-01-24 15:30:40|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|0
1643038260000|2022-01-24 15:31:00|33421.06|33421.06|33459.54|33459.54|33459.54|33459.54|33421.06|33421.06|0
1643038270000|2022-01-24 15:31:10|33476.22|33476.22|33490.46|33490.46|33490.46|33490.46|33476.22|33476.22|0
1643038280000|2022-01-24 15:31:20|33479.34|33479.34|33479.34|33479.34|33479.34|33479.34|33479.34|33479.34|0
1643038400000|2022-01-24 15:33:20|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|0
1643038410000|2022-01-24 15:33:30|33536.58|33536.58|33531.01|33531.01|33536.58|33536.58|33531.01|33531.01|0
1643038430000|2022-01-24 15:33:50|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|0
1643038440000|2022-01-24 15:34:00|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|0
1643038450000|2022-01-24 15:34:10|33542.8|33542.8|33537.24|33537.24|33542.8|33542.8|33537.24|33537.24|0
1643038500000|2022-01-24 15:35:00|33542.8|33542.8|33542.8|33542.8|33542.8|33542.8|33542.8|33542.8|0
1643038650000|2022-01-24 15:37:30|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|0
1643038660000|2022-01-24 15:37:40|33572.98|33572.98|33608.05|33608.05|33608.05|33608.05|33572.98|33572.98|0
1643038670000|2022-01-24 15:37:50|33596.93|33596.93|33602.49|33602.49|33602.49|33602.49|33596.93|33596.93|0
1643038680000|2022-01-24 15:38:00|33611.83|33611.83|33611.83|33611.83|33611.83|33611.83|33611.83|33611.83|0
1643038690000|2022-01-24 15:38:10|33614.94|33614.94|33614.94|33614.94|33614.94|33614.94|33614.94|33614.94|0
1643038700000|2022-01-24 15:38:20|33609.38|33609.38|33609.38|33609.38|33609.38|33609.38|33609.38|33609.38|0
1643038710000|2022-01-24 15:38:30|33603.82|33603.82|33587.13|33587.13|33603.82|33603.82|33587.13|33587.13|0
1643038740000|2022-01-24 15:39:00|33584.02|33584.02|33584.02|33584.02|33584.02|33584.02|33584.02|33584.02|0
1643038760000|2022-01-24 15:39:20|33589.58|33589.58|33589.58|33589.58|33589.58|33589.58|33589.58|33589.58|0
1643038770000|2022-01-24 15:39:30|33583.36|33583.36|33574.02|33574.02|33583.36|33583.36|33574.02|33574.02|0
1643038780000|2022-01-24 15:39:40|33570.91|33570.91|33567.79|33567.79|33570.91|33570.91|33567.79|33567.79|0
1643038790000|2022-01-24 15:39:50|33554.97|33554.97|33554.97|33554.97|33554.97|33554.97|33554.97|33554.97|0
1643038800000|2022-01-24 15:40:00|33543.84|33543.84|33560.53|33560.53|33560.53|33560.53|33543.84|33543.84|0
1643038820000|2022-01-24 15:40:20|33563.64|33563.64|33558.08|33558.08|33563.64|33563.64|33558.08|33558.08|0
1643038830000|2022-01-24 15:40:30|33551.85|33551.85|33551.85|33551.85|33551.85|33551.85|33551.85|33551.85|0
1643038840000|2022-01-24 15:40:40|33540.73|33540.73|33540.73|33540.73|33540.73|33540.73|33540.73|33540.73|0
1643038860000|2022-01-24 15:41:00|33546.29|33546.29|33551.85|33551.85|33551.85|33551.85|33546.29|33546.29|0
1643038870000|2022-01-24 15:41:10|33539.02|33539.02|33533.46|33533.46|33539.02|33539.02|33533.46|33533.46|0
1643038900000|2022-01-24 15:41:40|33539.02|33539.02|33527.24|33527.24|33539.02|33539.02|33527.24|33527.24|0
1643038910000|2022-01-24 15:41:50|33533.46|33533.46|33533.46|33533.46|33533.46|33533.46|33533.46|33533.46|0
1643038920000|2022-01-24 15:42:00|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|33536.58|0
1643038930000|2022-01-24 15:42:10|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1643038940000|2022-01-24 15:42:20|33514.33|33514.33|33514.33|33514.33|33514.33|33514.33|33514.33|33514.33|0
1643038970000|2022-01-24 15:42:50|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1643038980000|2022-01-24 15:43:00|33551.11|33551.11|33551.11|33551.11|33551.11|33551.11|33551.11|33551.11|0
1643039010000|2022-01-24 15:43:30|33567.79|33567.79|33562.23|33562.23|33567.79|33567.79|33562.23|33562.23|0
1643039020000|2022-01-24 15:43:40|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|0
1643039030000|2022-01-24 15:43:50|33576.47|33576.47|33576.47|33576.47|33576.47|33576.47|33576.47|33576.47|0
1643039050000|2022-01-24 15:44:10|33573.36|33573.36|33584.48|33584.48|33584.48|33584.48|33573.36|33573.36|0
1643039060000|2022-01-24 15:44:20|33587.59|33587.59|33587.59|33587.59|33587.59|33587.59|33587.59|33587.59|0
1643039150000|2022-01-24 15:45:50|33567.05|33567.05|33567.05|33567.05|33567.05|33567.05|33567.05|33567.05|0
1643039180000|2022-01-24 15:46:20|33544.81|33544.81|33532.36|33532.36|33544.81|33544.81|33532.36|33532.36|0
1643039200000|2022-01-24 15:46:40|33537.92|33537.92|33537.92|33537.92|33537.92|33537.92|33537.92|33537.92|0
1643039210000|2022-01-24 15:46:50|33532.36|33532.36|33545.18|33545.18|33545.18|33545.18|33532.36|33532.36|0
1643039220000|2022-01-24 15:47:00|33550.75|33550.75|33550.75|33550.75|33550.75|33550.75|33550.75|33550.75|0
1643039230000|2022-01-24 15:47:10|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|0
1643039240000|2022-01-24 15:47:20|33568.09|33568.09|33562.53|33562.53|33568.09|33568.09|33562.53|33562.53|0
1643039260000|2022-01-24 15:47:40|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|33556.97|0
1643039270000|2022-01-24 15:47:50|33551.41|33551.41|33551.41|33551.41|33551.41|33551.41|33551.41|33551.41|0
1643039320000|2022-01-24 15:48:40|33540.29|33540.29|33540.29|33540.29|33540.29|33540.29|33540.29|33540.29|0
1643039330000|2022-01-24 15:48:50|33534.06|33534.06|33534.06|33534.06|33534.06|33534.06|33534.06|33534.06|0
1643039370000|2022-01-24 15:49:30|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|0
1643039400000|2022-01-24 15:50:00|33554.52|33554.52|33554.52|33554.52|33554.52|33554.52|33554.52|33554.52|0
1643039410000|2022-01-24 15:50:10|33565.64|33565.64|33560.08|33560.08|33565.64|33565.64|33560.08|33560.08|0
1643039420000|2022-01-24 15:50:20|33565.64|33565.64|33565.64|33565.64|33571.21|33571.21|33565.64|33565.64|0
1643039510000|2022-01-24 15:51:50|33571.21|33571.21|33571.21|33571.21|33576.77|33576.77|33571.21|33571.21|0
1643039540000|2022-01-24 15:52:20|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|0
1643039580000|2022-01-24 15:53:00|33593.45|33593.45|33593.45|33593.45|33593.45|33593.45|33593.45|33593.45|0
1643039590000|2022-01-24 15:53:10|33599.01|33599.01|33599.01|33599.01|33599.01|33599.01|33599.01|33599.01|0
1643039610000|2022-01-24 15:53:30|33592.79|33592.79|33592.79|33592.79|33592.79|33592.79|33592.79|33592.79|0
1643039620000|2022-01-24 15:53:40|33567.13|33567.13|33572.69|33572.69|33572.69|33572.69|33567.13|33567.13|0
1643039630000|2022-01-24 15:53:50|33575.8|33575.8|33575.8|33575.8|33575.8|33575.8|33575.8|33575.8|0
1643039640000|2022-01-24 15:54:00|33578.92|33578.92|33578.92|33578.92|33578.92|33578.92|33578.92|33578.92|0
1643039650000|2022-01-24 15:54:10|33584.48|33584.48|33587.59|33587.59|33587.59|33587.59|33584.48|33584.48|0
1643039670000|2022-01-24 15:54:30|33613.25|33613.25|33600.42|33600.42|33626.08|33626.08|33600.42|33600.42|0
1643039700000|2022-01-24 15:55:00|33594.19|33594.19|33594.19|33594.19|33594.19|33594.19|33594.19|33594.19|0
1643039710000|2022-01-24 15:55:10|33599.76|33599.76|33583.07|33583.07|33599.76|33599.76|33583.07|33583.07|0
1643039720000|2022-01-24 15:55:20|33579.96|33579.96|33579.96|33579.96|33579.96|33579.96|33579.96|33579.96|0
1643039730000|2022-01-24 15:55:30|33592.79|33592.79|33586.18|33586.18|33592.79|33592.79|33567.13|33567.13|0
1643039740000|2022-01-24 15:55:40|33589.3|33589.3|33592.41|33592.41|33592.41|33592.41|33589.3|33589.3|0
1643039750000|2022-01-24 15:55:50|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|0
1643039760000|2022-01-24 15:56:00|33561.19|33561.19|33561.19|33561.19|33561.19|33561.19|33561.19|33561.19|0
1643039770000|2022-01-24 15:56:10|33555.63|33555.63|33537.24|33537.24|33555.63|33555.63|33537.24|33537.24|0
1643039790000|2022-01-24 15:56:30|33524.79|33524.79|33524.79|33524.79|33524.79|33524.79|33524.79|33524.79|0
1643039800000|2022-01-24 15:56:40|33531.01|33531.01|33536.58|33536.58|33536.58|33536.58|33531.01|33531.01|0
1643039840000|2022-01-24 15:57:20|33542.14|33542.14|33542.14|33542.14|33542.14|33542.14|33542.14|33542.14|0
1643039850000|2022-01-24 15:57:30|33567.79|33567.79|33567.79|33567.79|33567.79|33567.79|33567.79|33567.79|0
1643039870000|2022-01-24 15:57:50|33573.36|33573.36|33567.79|33567.79|33573.36|33573.36|33567.79|33567.79|0
1643039900000|2022-01-24 15:58:20|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|33573.36|0
1643039910000|2022-01-24 15:58:30|33567.79|33567.79|33562.23|33562.23|33574.02|33574.02|33562.23|33562.23|0
1643039920000|2022-01-24 15:58:40|33559.12|33559.12|33548|33548|33559.12|33559.12|33548|33548|0
1643039930000|2022-01-24 15:58:50|33559.12|33559.12|33553.56|33553.56|33559.12|33559.12|33553.56|33553.56|0
1643039950000|2022-01-24 15:59:10|33559.12|33559.12|33570.24|33570.24|33570.24|33570.24|33559.12|33559.12|0
1643039960000|2022-01-24 15:59:20|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|0
1643039980000|2022-01-24 15:59:40|33553.56|33553.56|33556.67|33556.67|33556.67|33556.67|33553.56|33553.56|0
1643040010000|2022-01-24 16:00:10|33562.23|33562.23|33562.23|33562.23|33562.23|33562.23|33562.23|33562.23|0
1643040060000|2022-01-24 16:01:00|33556.01|33556.01|33550.45|33550.45|33556.01|33556.01|33550.45|33550.45|0
1643040090000|2022-01-24 16:01:30|33544.22|33544.22|33544.22|33544.22|33544.22|33544.22|33544.22|33544.22|0
1643040100000|2022-01-24 16:01:40|33549.78|33549.78|33538.66|33538.66|33549.78|33549.78|33538.66|33538.66|0
1643040110000|2022-01-24 16:01:50|33555.34|33555.34|33555.34|33555.34|33555.34|33555.34|33555.34|33555.34|0
1643040120000|2022-01-24 16:02:00|33566.47|33566.47|33566.47|33566.47|33566.47|33566.47|33566.47|33566.47|0
1643040130000|2022-01-24 16:02:10|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|0
1643040150000|2022-01-24 16:02:30|33577.59|33577.59|33577.59|33577.59|33577.59|33577.59|33577.59|33577.59|0
1643040160000|2022-01-24 16:02:40|33580.7|33580.7|33575.14|33575.14|33580.7|33580.7|33575.14|33575.14|0
1643040170000|2022-01-24 16:02:50|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|33572.03|0
1643040180000|2022-01-24 16:03:00|33575.14|33575.14|33591.82|33591.82|33591.82|33591.82|33575.14|33575.14|0
1643040190000|2022-01-24 16:03:10|33594.94|33594.94|33594.94|33594.94|33594.94|33594.94|33594.94|33594.94|0
1643040200000|2022-01-24 16:03:20|33598.05|33598.05|33598.05|33598.05|33598.05|33598.05|33598.05|33598.05|0
1643040220000|2022-01-24 16:03:40|33592.49|33592.49|33586.93|33586.93|33592.49|33592.49|33586.93|33586.93|0
1643040240000|2022-01-24 16:04:00|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|0
1643040260000|2022-01-24 16:04:20|33586.93|33586.93|33566.83|33566.83|33586.93|33586.93|33561.27|33561.27|0
1643040270000|2022-01-24 16:04:30|33577.95|33577.95|33574.84|33574.84|33577.95|33577.95|33574.84|33574.84|0
1643040280000|2022-01-24 16:04:40|33569.28|33569.28|33569.28|33569.28|33569.28|33569.28|33569.28|33569.28|0
1643040300000|2022-01-24 16:05:00|33572.39|33572.39|33566.83|33566.83|33572.39|33572.39|33566.83|33566.83|0
1643040330000|2022-01-24 16:05:30|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|0
1643040350000|2022-01-24 16:05:50|33539.02|33539.02|33516.12|33516.12|33539.02|33539.02|33516.12|33516.12|0
1643040360000|2022-01-24 16:06:00|33504.99|33504.99|33510.55|33510.55|33510.55|33510.55|33504.99|33504.99|0
1643040380000|2022-01-24 16:06:20|33521.68|33521.68|33521.68|33521.68|33521.68|33521.68|33521.68|33521.68|0
1643040410000|2022-01-24 16:06:50|33532.8|33532.8|33527.24|33527.24|33532.8|33532.8|33527.24|33527.24|0
1643040440000|2022-01-24 16:07:20|33516.12|33516.12|33516.12|33516.12|33516.12|33516.12|33516.12|33516.12|0
1643040450000|2022-01-24 16:07:30|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|0
1643040530000|2022-01-24 16:08:50|33513.67|33513.67|33513.67|33513.67|33513.67|33513.67|33513.67|33513.67|0
1643040540000|2022-01-24 16:09:00|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|0
1643040550000|2022-01-24 16:09:10|33550.45|33550.45|33550.45|33550.45|33550.45|33550.45|33550.45|33550.45|0
1643040580000|2022-01-24 16:09:40|33544.89|33544.89|33544.89|33544.89|33544.89|33544.89|33544.89|33544.89|0
1643040600000|2022-01-24 16:10:00|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|0
1643040610000|2022-01-24 16:10:10|33533.76|33533.76|33533.76|33533.76|33533.76|33533.76|33533.76|33533.76|0
1643040630000|2022-01-24 16:10:30|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|0
1643040640000|2022-01-24 16:10:40|33517.08|33517.08|33507.74|33507.74|33517.08|33517.08|33507.74|33507.74|0
1643040650000|2022-01-24 16:10:50|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|0
1643040660000|2022-01-24 16:11:00|33478.97|33478.97|33491.8|33491.8|33491.8|33491.8|33478.97|33478.97|0
1643040690000|2022-01-24 16:11:30|33478.97|33478.97|33473.41|33473.41|33478.97|33478.97|33473.41|33473.41|0
1643040700000|2022-01-24 16:11:40|33511.9|33511.9|33493.51|33493.51|33511.9|33511.9|33493.51|33493.51|0
1643040710000|2022-01-24 16:11:50|33499.07|33499.07|33499.07|33499.07|33499.07|33499.07|33487.95|33487.95|0
1643040720000|2022-01-24 16:12:00|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|33504.63|0
1643040740000|2022-01-24 16:12:20|33499.07|33499.07|33499.07|33499.07|33499.07|33499.07|33499.07|33499.07|0
1643040750000|2022-01-24 16:12:30|33510.19|33510.19|33524.43|33524.43|33524.43|33524.43|33510.19|33510.19|0
1643040770000|2022-01-24 16:12:50|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|0
1643040780000|2022-01-24 16:13:00|33528.28|33528.28|33506.04|33506.04|33528.28|33528.28|33506.04|33506.04|0
1643040840000|2022-01-24 16:14:00|33509.15|33509.15|33503.59|33503.59|33509.15|33509.15|33500.47|33500.47|0
1643040870000|2022-01-24 16:14:30|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|0
1643040890000|2022-01-24 16:14:50|33520.27|33520.27|33509.15|33509.15|33520.27|33520.27|33509.15|33509.15|0
1643040910000|2022-01-24 16:15:10|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|0
1643040920000|2022-01-24 16:15:20|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|0
1643040940000|2022-01-24 16:15:40|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|0
1643040960000|2022-01-24 16:16:00|33523.68|33523.68|33529.24|33529.24|33529.24|33529.24|33523.68|33523.68|0
1643040970000|2022-01-24 16:16:10|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|0
1643040980000|2022-01-24 16:16:20|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|0
1643040990000|2022-01-24 16:16:30|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|0
1643041030000|2022-01-24 16:17:10|33503.59|33503.59|33503.59|33503.59|33503.59|33503.59|33503.59|33503.59|0
1643041040000|2022-01-24 16:17:20|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|0
1643041070000|2022-01-24 16:17:50|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|0
1643041090000|2022-01-24 16:18:10|33481.34|33481.34|33481.34|33481.34|33481.34|33481.34|33481.34|33481.34|0
1643041100000|2022-01-24 16:18:20|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|0
1643041110000|2022-01-24 16:18:30|33470.22|33470.22|33470.22|33470.22|33470.22|33470.22|33470.22|33470.22|0
1643041130000|2022-01-24 16:18:50|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|0
1643041140000|2022-01-24 16:19:00|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|33492.46|0
1643041150000|2022-01-24 16:19:10|33498.03|33498.03|33492.46|33492.46|33498.03|33498.03|33492.46|33492.46|0
1643041160000|2022-01-24 16:19:20|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|33518.12|0
1643041180000|2022-01-24 16:19:40|33529.24|33529.24|33503.59|33503.59|33529.24|33529.24|33503.59|33503.59|0
1643041200000|2022-01-24 16:20:00|33498.03|33498.03|33512.56|33512.56|33523.68|33523.68|33498.03|33498.03|0
1643041220000|2022-01-24 16:20:20|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|0
1643041230000|2022-01-24 16:20:30|33518.12|33518.12|33512.56|33512.56|33518.12|33518.12|33512.56|33512.56|0
1643041240000|2022-01-24 16:20:40|33523.68|33523.68|33523.68|33523.68|33534.8|33534.8|33518.12|33518.12|0
1643041250000|2022-01-24 16:20:50|33526.79|33526.79|33549.04|33549.04|33549.04|33549.04|33526.79|33526.79|0
1643041260000|2022-01-24 16:21:00|33537.92|33537.92|33534.8|33534.8|33537.92|33537.92|33534.8|33534.8|0
1643041290000|2022-01-24 16:21:30|33551.49|33551.49|33551.49|33551.49|33551.49|33551.49|33551.49|33551.49|0
1643041310000|2022-01-24 16:21:50|33557.05|33557.05|33531.39|33531.39|33557.05|33557.05|33531.39|33531.39|0
1643041320000|2022-01-24 16:22:00|33525.83|33525.83|33525.83|33525.83|33525.83|33525.83|33525.83|33525.83|0
1643041330000|2022-01-24 16:22:10|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|0
1643041350000|2022-01-24 16:22:30|33525.83|33525.83|33551.49|33551.49|33551.49|33551.49|33525.83|33525.83|0
1643041370000|2022-01-24 16:22:50|33540.37|33540.37|33514.71|33514.71|33540.37|33540.37|33514.71|33514.71|0
1643041380000|2022-01-24 16:23:00|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|33509.15|0
1643041400000|2022-01-24 16:23:20|33506.04|33506.04|33506.04|33506.04|33506.04|33506.04|33506.04|33506.04|0
1643041430000|2022-01-24 16:23:50|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|0
1643041440000|2022-01-24 16:24:00|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|0
1643041450000|2022-01-24 16:24:10|33512.56|33512.56|33526.79|33526.79|33532.36|33532.36|33512.56|33512.56|0
1643041460000|2022-01-24 16:24:20|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|33523.68|0
1643041470000|2022-01-24 16:24:30|33534.8|33534.8|33525.83|33525.83|33551.49|33551.49|33525.83|33525.83|0
1643041480000|2022-01-24 16:24:40|33514.71|33514.71|33520.27|33520.27|33520.27|33520.27|33514.71|33514.71|0
1643041490000|2022-01-24 16:24:50|33509.15|33509.15|33520.27|33520.27|33520.27|33520.27|33509.15|33509.15|0
1643041500000|2022-01-24 16:25:00|33525.83|33525.83|33503.59|33503.59|33525.83|33525.83|33503.59|33503.59|0
1643041510000|2022-01-24 16:25:10|33509.15|33509.15|33503.59|33503.59|33514.71|33514.71|33503.59|33503.59|0
1643041520000|2022-01-24 16:25:20|33529.24|33529.24|33518.12|33518.12|33529.24|33529.24|33518.12|33518.12|0
1643041530000|2022-01-24 16:25:30|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|33534.8|0
1643041540000|2022-01-24 16:25:40|33509.15|33509.15|33534.8|33534.8|33534.8|33534.8|33509.15|33509.15|0
1643041550000|2022-01-24 16:25:50|33529.24|33529.24|33529.24|33529.24|33532.36|33532.36|33529.24|33529.24|0
1643041560000|2022-01-24 16:26:00|33523.68|33523.68|33518.12|33518.12|33523.68|33523.68|33518.12|33518.12|0
1643041580000|2022-01-24 16:26:20|33529.24|33529.24|33529.24|33529.24|33529.24|33529.24|33529.24|33529.24|0
1643041590000|2022-01-24 16:26:30|33523.68|33523.68|33529.24|33529.24|33529.24|33529.24|33523.68|33523.68|0
1643041600000|2022-01-24 16:26:40|33540.37|33540.37|33540.37|33540.37|33540.37|33540.37|33540.37|33540.37|0
1643041610000|2022-01-24 16:26:50|33545.93|33545.93|33551.49|33551.49|33551.49|33551.49|33545.93|33545.93|0
1643041620000|2022-01-24 16:27:00|33538.66|33538.66|33545.93|33545.93|33551.49|33551.49|33538.66|33538.66|0
1643041650000|2022-01-24 16:27:30|33557.05|33557.05|33557.05|33557.05|33557.05|33557.05|33557.05|33557.05|0
1643041660000|2022-01-24 16:27:40|33551.49|33551.49|33557.05|33557.05|33557.05|33557.05|33551.49|33551.49|0
1643041670000|2022-01-24 16:27:50|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|0
1643041680000|2022-01-24 16:28:00|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643041690000|2022-01-24 16:28:10|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|33562.61|0
1643041700000|2022-01-24 16:28:20|33568.17|33568.17|33565.72|33565.72|33568.17|33568.17|33562.61|33562.61|0
1643041710000|2022-01-24 16:28:30|33571.29|33571.29|33571.29|33571.29|33571.29|33571.29|33571.29|33571.29|0
1643041720000|2022-01-24 16:28:40|33584.11|33584.11|33578.55|33578.55|33584.11|33584.11|33578.55|33578.55|0
1643041740000|2022-01-24 16:29:00|33584.11|33584.11|33541.77|33541.77|33584.11|33584.11|33541.77|33541.77|0
1643041760000|2022-01-24 16:29:20|33554.6|33554.6|33554.6|33554.6|33554.6|33554.6|33554.6|33554.6|0
1643041770000|2022-01-24 16:29:30|33565.72|33565.72|33562.61|33562.61|33565.72|33565.72|33562.61|33562.61|0
1643041780000|2022-01-24 16:29:40|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643041790000|2022-01-24 16:29:50|33562.61|33562.61|33590.42|33590.42|33590.42|33590.42|33562.61|33562.61|0
1643098540000|2022-01-25 08:15:40|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|0
1643098590000|2022-01-25 08:16:30|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|0
1643098600000|2022-01-25 08:16:40|33471.73|33471.73|33471.73|33471.73|33471.73|33471.73|33471.73|33471.73|0
1643098610000|2022-01-25 08:16:50|33466.17|33466.17|33466.17|33466.17|33466.17|33466.17|33466.17|33466.17|0
1643098640000|2022-01-25 08:17:20|33453.34|33453.34|33453.34|33453.34|33453.34|33453.34|33453.34|33453.34|0
1643098660000|2022-01-25 08:17:40|33414.42|33414.42|33414.42|33414.42|33414.42|33414.42|33414.42|33414.42|0
1643098670000|2022-01-25 08:17:50|33397.73|33397.73|33397.73|33397.73|33397.73|33397.73|33397.73|33397.73|0
1643098690000|2022-01-25 08:18:10|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|0
1643098700000|2022-01-25 08:18:20|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|0
1643098740000|2022-01-25 08:19:00|33412.71|33412.71|33412.71|33412.71|33412.71|33412.71|33412.71|33412.71|0
1643098750000|2022-01-25 08:19:10|33400.26|33400.26|33400.26|33400.26|33400.26|33400.26|33400.26|33400.26|0
1643098770000|2022-01-25 08:19:30|33428.07|33428.07|33411.38|33411.38|33428.07|33428.07|33411.38|33411.38|0
1643098830000|2022-01-25 08:20:30|33389.14|33389.14|33386.03|33386.03|33389.14|33389.14|33386.03|33386.03|0
1643098840000|2022-01-25 08:20:40|33398.85|33398.85|33398.85|33398.85|33398.85|33398.85|33398.85|33398.85|0
1643098870000|2022-01-25 08:21:10|33376.61|33376.61|33376.61|33376.61|33376.61|33376.61|33376.61|33376.61|0
1643098980000|2022-01-25 08:23:00|33402.27|33402.27|33388.99|33388.99|33427.92|33427.92|33388.99|33388.99|0
1643099010000|2022-01-25 08:23:30|33350.51|33350.51|33337.68|33337.68|33350.51|33350.51|33337.68|33337.68|0
1643099020000|2022-01-25 08:23:40|33363.34|33363.34|33363.34|33363.34|33363.34|33363.34|33363.34|33363.34|0
1643099110000|2022-01-25 08:25:10|33318.85|33318.85|33318.85|33318.85|33318.85|33318.85|33318.85|33318.85|0
1643099130000|2022-01-25 08:25:30|33274.36|33274.36|33274.36|33274.36|33274.36|33274.36|33274.36|33274.36|0
1643099140000|2022-01-25 08:25:40|33257.67|33257.67|33252.11|33252.11|33257.67|33257.67|33252.11|33252.11|0
1643099150000|2022-01-25 08:25:50|33220.99|33220.99|33220.99|33220.99|33220.99|33220.99|33220.99|33220.99|0
1643099220000|2022-01-25 08:27:00|33226.55|33226.55|33226.55|33226.55|33226.55|33226.55|33226.55|33226.55|0
1643099230000|2022-01-25 08:27:10|33200.89|33200.89|33195.33|33195.33|33200.89|33200.89|33189.77|33189.77|0
1643099240000|2022-01-25 08:27:20|33185.99|33185.99|33185.99|33185.99|33185.99|33185.99|33185.99|33185.99|0
1643099250000|2022-01-25 08:27:30|33124.82|33124.82|33127.93|33127.93|33140.38|33140.38|33124.82|33124.82|0
1643099260000|2022-01-25 08:27:40|33161.3|33161.3|33161.3|33161.3|33161.3|33161.3|33161.3|33161.3|0
1643099300000|2022-01-25 08:28:20|33166.86|33166.86|33166.86|33166.86|33166.86|33166.86|33166.86|33166.86|0
1643099310000|2022-01-25 08:28:30|33177.98|33177.98|33177.98|33177.98|33177.98|33177.98|33177.98|33177.98|0
1643099320000|2022-01-25 08:28:40|33205.79|33205.79|33205.79|33205.79|33205.79|33205.79|33205.79|33205.79|0
1643099330000|2022-01-25 08:28:50|33200.23|33200.23|33209.56|33209.56|33209.56|33209.56|33200.23|33200.23|0
1643099350000|2022-01-25 08:29:10|33215.13|33215.13|33215.13|33215.13|33215.13|33215.13|33215.13|33215.13|0
1643099390000|2022-01-25 08:29:50|33220.69|33220.69|33230.02|33230.02|33230.02|33230.02|33214.46|33214.46|0
1643099400000|2022-01-25 08:30:00|33241.15|33241.15|33241.15|33241.15|33241.15|33241.15|33241.15|33241.15|0
1643099410000|2022-01-25 08:30:10|33225.58|33225.58|33225.58|33225.58|33225.58|33225.58|33225.58|33225.58|0
1643099420000|2022-01-25 08:30:20|33214.46|33214.46|33214.46|33214.46|33214.46|33214.46|33214.46|33214.46|0
1643099430000|2022-01-25 08:30:30|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|0
1643099460000|2022-01-25 08:31:00|33208.24|33208.24|33211.35|33211.35|33211.35|33211.35|33208.24|33208.24|0
1643099490000|2022-01-25 08:31:30|33194.67|33194.67|33194.67|33194.67|33194.67|33194.67|33194.67|33194.67|0
1643099510000|2022-01-25 08:31:50|33183.54|33183.54|33183.54|33183.54|33183.54|33183.54|33183.54|33183.54|0
1643099530000|2022-01-25 08:32:10|33177.98|33177.98|33174.87|33174.87|33177.98|33177.98|33174.87|33174.87|0
1643099550000|2022-01-25 08:32:30|33165.53|33165.53|33156.19|33156.19|33165.53|33165.53|33156.19|33156.19|0
1643099560000|2022-01-25 08:32:40|33162.42|33162.42|33162.42|33162.42|33162.42|33162.42|33162.42|33162.42|0
1643099600000|2022-01-25 08:33:20|33173.54|33173.54|33173.54|33173.54|33173.54|33173.54|33173.54|33173.54|0
1643099610000|2022-01-25 08:33:30|33176.65|33176.65|33240.8|33240.8|33240.8|33240.8|33176.65|33176.65|0
1643099640000|2022-01-25 08:34:00|33256.36|33256.36|33253.25|33253.25|33256.36|33256.36|33253.25|33253.25|0
1643099650000|2022-01-25 08:34:10|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|0
1643099660000|2022-01-25 08:34:20|33275.49|33275.49|33275.49|33275.49|33275.49|33275.49|33275.49|33275.49|0
1643099670000|2022-01-25 08:34:30|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|0
1643099680000|2022-01-25 08:34:40|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|0
1643099700000|2022-01-25 08:35:00|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|0
1643099730000|2022-01-25 08:35:30|33307.37|33307.37|33307.37|33307.37|33307.37|33307.37|33307.37|33307.37|0
1643099760000|2022-01-25 08:36:00|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|0
1643099780000|2022-01-25 08:36:20|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|0
1643099810000|2022-01-25 08:36:50|33371.96|33371.96|33371.96|33371.96|33371.96|33371.96|33371.96|33371.96|0
1643099890000|2022-01-25 08:38:10|33405.33|33405.33|33394.2|33394.2|33405.33|33405.33|33394.2|33394.2|0
1643099920000|2022-01-25 08:38:40|33397.32|33397.32|33397.32|33397.32|33397.32|33397.32|33397.32|33397.32|0
1643099990000|2022-01-25 08:39:50|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|0
1643100050000|2022-01-25 08:40:50|33403.54|33403.54|33403.54|33403.54|33403.54|33403.54|33403.54|33403.54|0
1643100090000|2022-01-25 08:41:30|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|0
1643100100000|2022-01-25 08:41:40|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|0
1643100120000|2022-01-25 08:42:00|33346.97|33346.97|33346.97|33346.97|33346.97|33346.97|33346.97|33346.97|0
1643100130000|2022-01-25 08:42:10|33330.28|33330.28|33330.28|33330.28|33330.28|33330.28|33330.28|33330.28|0
1643100190000|2022-01-25 08:43:10|33324.72|33324.72|33304.26|33304.26|33324.72|33324.72|33304.26|33304.26|0
1643100240000|2022-01-25 08:44:00|33282.02|33282.02|33294.84|33294.84|33294.84|33294.84|33282.02|33282.02|0
1643100250000|2022-01-25 08:44:10|33297.96|33297.96|33297.96|33297.96|33297.96|33297.96|33297.96|33297.96|0
1643100260000|2022-01-25 08:44:20|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|0
1643100300000|2022-01-25 08:45:00|33314.64|33314.64|33314.64|33314.64|33314.64|33314.64|33314.64|33314.64|0
1643100310000|2022-01-25 08:45:10|33308.42|33308.42|33308.42|33308.42|33308.42|33308.42|33308.42|33308.42|0
1643100350000|2022-01-25 08:45:50|33302.85|33302.85|33313.98|33313.98|33313.98|33313.98|33302.85|33302.85|0
1643100380000|2022-01-25 08:46:20|33291.73|33291.73|33297.29|33297.29|33297.29|33297.29|33291.73|33291.73|0
1643100400000|2022-01-25 08:46:40|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|0
1643100420000|2022-01-25 08:47:00|33302.85|33302.85|33302.85|33302.85|33302.85|33302.85|33302.85|33302.85|0
1643100450000|2022-01-25 08:47:30|33315.3|33315.3|33315.3|33315.3|33315.3|33315.3|33315.3|33315.3|0
1643100460000|2022-01-25 08:47:40|33305.97|33305.97|33305.97|33305.97|33305.97|33305.97|33305.97|33305.97|0
1643100480000|2022-01-25 08:48:00|33317.09|33317.09|33317.09|33317.09|33317.09|33317.09|33317.09|33317.09|0
1643100490000|2022-01-25 08:48:10|33300.41|33300.41|33294.84|33294.84|33300.41|33300.41|33294.84|33294.84|0
1643100510000|2022-01-25 08:48:30|33300.41|33300.41|33338.89|33338.89|33338.89|33338.89|33300.41|33300.41|0
1643100560000|2022-01-25 08:49:20|33333.33|33333.33|33333.33|33333.33|33333.33|33333.33|33333.33|33333.33|0
1643100570000|2022-01-25 08:49:30|33338.89|33338.89|33338.89|33338.89|33338.89|33338.89|33338.89|33338.89|0
1643100580000|2022-01-25 08:49:40|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|0
1643100590000|2022-01-25 08:49:50|33340.6|33340.6|33340.6|33340.6|33340.6|33340.6|33340.6|33340.6|0
1643100600000|2022-01-25 08:50:00|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|0
1643100610000|2022-01-25 08:50:10|33372.84|33372.84|33372.84|33372.84|33372.84|33372.84|33372.84|33372.84|0
1643100620000|2022-01-25 08:50:20|33367.28|33367.28|33367.28|33367.28|33367.28|33367.28|33367.28|33367.28|0
1643100670000|2022-01-25 08:51:10|33350.6|33350.6|33350.6|33350.6|33350.6|33350.6|33350.6|33350.6|0
1643100710000|2022-01-25 08:51:50|33345.04|33345.04|33345.04|33345.04|33345.04|33345.04|33345.04|33345.04|0
1643100790000|2022-01-25 08:53:10|33357.86|33357.86|33357.86|33357.86|33357.86|33357.86|33357.86|33357.86|0
1643100800000|2022-01-25 08:53:20|33352.3|33352.3|33374.09|33374.09|33374.09|33374.09|33352.3|33352.3|0
1643100810000|2022-01-25 08:53:30|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|0
1643100850000|2022-01-25 08:54:10|33332.05|33332.05|33336.95|33336.95|33336.95|33336.95|33325.82|33325.82|0
1643100870000|2022-01-25 08:54:30|33325.82|33325.82|33325.82|33325.82|33325.82|33325.82|33325.82|33325.82|0
1643100900000|2022-01-25 08:55:00|33319.6|33319.6|33291.79|33291.79|33319.6|33319.6|33291.79|33291.79|0
1643100930000|2022-01-25 08:55:30|33282.46|33282.46|33285.57|33285.57|33285.57|33285.57|33282.46|33282.46|0
1643100940000|2022-01-25 08:55:40|33234.25|33234.25|33234.25|33234.25|33234.25|33234.25|33234.25|33234.25|0
1643100950000|2022-01-25 08:55:50|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|0
1643100960000|2022-01-25 08:56:00|33191.91|33191.91|33191.91|33191.91|33191.91|33191.91|33191.91|33191.91|0
1643101020000|2022-01-25 08:57:00|33166.26|33166.26|33166.26|33166.26|33166.26|33166.26|33166.26|33166.26|0
1643101030000|2022-01-25 08:57:10|33160.03|33160.03|33160.03|33160.03|33160.03|33160.03|33160.03|33160.03|0
1643101060000|2022-01-25 08:57:40|33171.15|33171.15|33168.04|33168.04|33171.15|33171.15|33168.04|33168.04|0
1643101080000|2022-01-25 08:58:00|33162.48|33162.48|33156.26|33156.26|33162.48|33162.48|33156.26|33156.26|0
1643101090000|2022-01-25 08:58:10|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|0
1643101110000|2022-01-25 08:58:30|33159.37|33159.37|33133.71|33133.71|33159.37|33159.37|33133.71|33133.71|0
1643101140000|2022-01-25 08:59:00|33122.59|33122.59|33117.03|33117.03|33122.59|33122.59|33117.03|33117.03|0
1643101180000|2022-01-25 08:59:40|33133.71|33133.71|33133.71|33133.71|33133.71|33133.71|33133.71|33133.71|0
1643101240000|2022-01-25 09:00:40|33120.88|33120.88|33126.44|33126.44|33126.44|33126.44|33120.88|33120.88|0
1643101270000|2022-01-25 09:01:10|33120.88|33120.88|33117.77|33117.77|33120.88|33120.88|33117.77|33117.77|0
1643101290000|2022-01-25 09:01:30|33134.45|33134.45|33134.45|33134.45|33134.45|33134.45|33134.45|33134.45|0
1643101300000|2022-01-25 09:01:40|33123.33|33123.33|33123.33|33123.33|33123.33|33123.33|33123.33|33123.33|0
1643101320000|2022-01-25 09:02:00|33140.02|33140.02|33140.02|33140.02|33140.02|33140.02|33140.02|33140.02|0
1643101340000|2022-01-25 09:02:20|33128.89|33128.89|33128.89|33128.89|33128.89|33128.89|33128.89|33128.89|0
1643101360000|2022-01-25 09:02:40|33107.11|33107.11|33107.11|33107.11|33107.11|33107.11|33107.11|33107.11|0
1643101370000|2022-01-25 09:02:50|33118.23|33118.23|33118.23|33118.23|33118.23|33118.23|33118.23|33118.23|0
1643101420000|2022-01-25 09:03:40|33112|33112|33112|33112|33112|33112|33112|33112|0
1643101470000|2022-01-25 09:04:30|33128.69|33128.69|33139.81|33139.81|33139.81|33139.81|33128.69|33128.69|0
1643101520000|2022-01-25 09:05:20|33145.37|33145.37|33145.37|33145.37|33145.37|33145.37|33145.37|33145.37|0
1643101540000|2022-01-25 09:05:40|33139.81|33139.81|33139.81|33139.81|33139.81|33139.81|33139.81|33139.81|0
1643101550000|2022-01-25 09:05:50|33134.25|33134.25|33123.13|33123.13|33145.37|33145.37|33123.13|33123.13|0
1643101560000|2022-01-25 09:06:00|33129.35|33129.35|33118.02|33118.02|33149.15|33149.15|33118.02|33118.02|0
1643101570000|2022-01-25 09:06:10|33123.58|33123.58|33123.58|33123.58|33123.58|33123.58|33123.58|33123.58|0
1643101580000|2022-01-25 09:06:20|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|0
1643101620000|2022-01-25 09:07:00|33127.36|33127.36|33138.48|33138.48|33144.04|33144.04|33127.36|33127.36|0
1643101700000|2022-01-25 09:08:20|33164.14|33164.14|33207.51|33207.51|33207.51|33207.51|33164.14|33164.14|0
1643101740000|2022-01-25 09:09:00|33201.95|33201.95|33201.95|33201.95|33201.95|33201.95|33201.95|33201.95|0
1643101770000|2022-01-25 09:09:30|33196.39|33196.39|33196.39|33196.39|33196.39|33196.39|33196.39|33196.39|0
1643101790000|2022-01-25 09:09:50|33190.16|33190.16|33190.16|33190.16|33190.16|33190.16|33190.16|33190.16|0
1643101800000|2022-01-25 09:10:00|33193.27|33193.27|33193.27|33193.27|33193.27|33193.27|33193.27|33193.27|0
1643101840000|2022-01-25 09:10:40|33198.83|33198.83|33198.83|33198.83|33198.83|33198.83|33198.83|33198.83|0
1643101860000|2022-01-25 09:11:00|33186.01|33186.01|33186.01|33186.01|33186.01|33186.01|33186.01|33186.01|0
1643101880000|2022-01-25 09:11:20|33169.32|33169.32|33174.88|33174.88|33174.88|33174.88|33169.32|33169.32|0
1643101890000|2022-01-25 09:11:30|33180.44|33180.44|33180.44|33180.44|33180.44|33180.44|33180.44|33180.44|0
1643101900000|2022-01-25 09:11:40|33174.22|33174.22|33174.22|33174.22|33174.22|33174.22|33174.22|33174.22|0
1643101930000|2022-01-25 09:12:10|33167.99|33167.99|33167.99|33167.99|33167.99|33167.99|33167.99|33167.99|0
1643101950000|2022-01-25 09:12:30|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|0
1643102000000|2022-01-25 09:13:20|33176.67|33176.67|33176.67|33176.67|33176.67|33176.67|33176.67|33176.67|0
1643102030000|2022-01-25 09:13:50|33187.79|33187.79|33176.67|33176.67|33187.79|33187.79|33176.67|33176.67|0
1643102040000|2022-01-25 09:14:00|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|33173.56|0
1643102070000|2022-01-25 09:14:30|33167.33|33167.33|33167.33|33167.33|33167.33|33167.33|33167.33|33167.33|0
1643102090000|2022-01-25 09:14:50|33145.09|33145.09|33139.52|33139.52|33145.09|33145.09|33139.52|33139.52|0
1643102100000|2022-01-25 09:15:00|33152.35|33152.35|33157.91|33157.91|33157.91|33157.91|33146.79|33146.79|0
1643102110000|2022-01-25 09:15:10|33163.48|33163.48|33163.48|33163.48|33163.48|33163.48|33163.48|33163.48|0
1643102130000|2022-01-25 09:15:30|33169.7|33169.7|33166.59|33166.59|33169.7|33169.7|33166.59|33166.59|0
1643102160000|2022-01-25 09:16:00|33172.15|33172.15|33172.15|33172.15|33172.15|33172.15|33172.15|33172.15|0
1643102200000|2022-01-25 09:16:40|33175.26|33175.26|33181.49|33181.49|33181.49|33181.49|33175.26|33175.26|0
1643102220000|2022-01-25 09:17:00|33190.82|33190.82|33259.27|33259.27|33259.27|33259.27|33190.82|33190.82|0
1643102230000|2022-01-25 09:17:10|33265.49|33265.49|33265.49|33265.49|33265.49|33265.49|33265.49|33265.49|0
1643102240000|2022-01-25 09:17:20|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|0
1643102280000|2022-01-25 09:18:00|33242.58|33242.58|33255.41|33255.41|33255.41|33255.41|33242.58|33242.58|0
1643102340000|2022-01-25 09:19:00|33261.64|33261.64|33264.75|33264.75|33264.75|33264.75|33261.64|33261.64|0
1643102380000|2022-01-25 09:19:40|33242.5|33242.5|33242.5|33242.5|33242.5|33242.5|33242.5|33242.5|0
1643102390000|2022-01-25 09:19:50|33231.38|33231.38|33225.82|33225.82|33231.38|33231.38|33225.82|33225.82|0
1643102400000|2022-01-25 09:20:00|33231.38|33231.38|33231.38|33231.38|33231.38|33231.38|33231.38|33231.38|0
1643102430000|2022-01-25 09:20:30|33248.06|33248.06|33253.62|33253.62|33253.62|33253.62|33248.06|33248.06|0
1643102450000|2022-01-25 09:20:50|33259.19|33259.19|33281.43|33281.43|33281.43|33281.43|33259.19|33259.19|0
1643102460000|2022-01-25 09:21:00|33286.99|33286.99|33303.68|33303.68|33303.68|33303.68|33286.99|33286.99|0
1643102500000|2022-01-25 09:21:40|33309.24|33309.24|33314.8|33314.8|33314.8|33314.8|33309.24|33309.24|0
1643102510000|2022-01-25 09:21:50|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|0
1643102520000|2022-01-25 09:22:00|33331.48|33331.48|33340.82|33340.82|33340.82|33340.82|33331.48|33331.48|0
1643102540000|2022-01-25 09:22:20|33353.65|33353.65|33342.53|33342.53|33353.65|33353.65|33342.53|33342.53|0
1643102550000|2022-01-25 09:22:30|33314.72|33314.72|33337.63|33337.63|33337.63|33337.63|33314.72|33314.72|0
1643102580000|2022-01-25 09:23:00|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|33350.46|0
1643102590000|2022-01-25 09:23:10|33333.77|33333.77|33322.65|33322.65|33333.77|33333.77|33322.65|33322.65|0
1643102610000|2022-01-25 09:23:30|33309.82|33309.82|33309.82|33309.82|33309.82|33309.82|33309.82|33309.82|0
1643102690000|2022-01-25 09:24:50|33322.65|33322.65|33322.65|33322.65|33322.65|33322.65|33322.65|33322.65|0
1643102710000|2022-01-25 09:25:10|33352.91|33352.91|33352.91|33352.91|33352.91|33352.91|33352.91|33352.91|0
1643102730000|2022-01-25 09:25:30|33346.68|33346.68|33343.57|33343.57|33346.68|33346.68|33343.57|33343.57|0
1643102760000|2022-01-25 09:26:00|33356.4|33356.4|33362.62|33362.62|33362.62|33362.62|33356.4|33356.4|0
1643102800000|2022-01-25 09:26:40|33365.73|33365.73|33365.73|33365.73|33365.73|33365.73|33365.73|33365.73|0
1643102830000|2022-01-25 09:27:10|33387.98|33387.98|33387.98|33387.98|33387.98|33387.98|33387.98|33387.98|0
1643102870000|2022-01-25 09:27:50|33426.91|33426.91|33404.66|33404.66|33426.91|33426.91|33404.66|33404.66|0
1643102920000|2022-01-25 09:28:40|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|33415.79|0
1643102930000|2022-01-25 09:28:50|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|0
1643102940000|2022-01-25 09:29:00|33413.34|33413.34|33413.34|33413.34|33413.34|33413.34|33413.34|33413.34|0
1643102990000|2022-01-25 09:29:50|33407.11|33407.11|33407.11|33407.11|33407.11|33407.11|33407.11|33407.11|0
1643103000000|2022-01-25 09:30:00|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|0
1643103020000|2022-01-25 09:30:20|33381.09|33381.09|33381.09|33381.09|33381.09|33381.09|33381.09|33381.09|0
1643103030000|2022-01-25 09:30:30|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|33397.77|0
1643103090000|2022-01-25 09:31:30|33408.9|33408.9|33408.9|33408.9|33408.9|33408.9|33408.9|33408.9|0
1643103130000|2022-01-25 09:32:10|33392.21|33392.21|33392.21|33392.21|33392.21|33392.21|33392.21|33392.21|0
1643103150000|2022-01-25 09:32:30|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|0
1643103190000|2022-01-25 09:33:10|33391.09|33391.09|33391.09|33391.09|33396.65|33396.65|33391.09|33391.09|0
1643103210000|2022-01-25 09:33:30|33381.75|33381.75|33372.42|33372.42|33381.75|33381.75|33372.42|33372.42|0
1643103220000|2022-01-25 09:33:40|33333.49|33333.49|33333.49|33333.49|33333.49|33333.49|33333.49|33333.49|0
1643103230000|2022-01-25 09:33:50|33320.66|33320.66|33320.66|33320.66|33320.66|33320.66|33320.66|33320.66|0
1643103240000|2022-01-25 09:34:00|33326.22|33326.22|33326.22|33326.22|33326.22|33326.22|33326.22|33326.22|0
1643103250000|2022-01-25 09:34:10|33342.9|33342.9|33342.9|33342.9|33342.9|33342.9|33342.9|33342.9|0
1643103300000|2022-01-25 09:35:00|33352.24|33352.24|33352.24|33352.24|33352.24|33352.24|33352.24|33352.24|0
1643103310000|2022-01-25 09:35:10|33357.8|33357.8|33357.8|33357.8|33357.8|33357.8|33357.8|33357.8|0
1643103330000|2022-01-25 09:35:30|33360.92|33360.92|33360.92|33360.92|33360.92|33360.92|33360.92|33360.92|0
1643103370000|2022-01-25 09:36:10|33373.74|33373.74|33373.74|33373.74|33373.74|33373.74|33373.74|33373.74|0
1643103430000|2022-01-25 09:37:10|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|33379.31|0
1643103440000|2022-01-25 09:37:20|33368.18|33368.18|33368.18|33368.18|33368.18|33368.18|33368.18|33368.18|0
1643103510000|2022-01-25 09:38:30|33361.96|33361.96|33361.96|33361.96|33361.96|33361.96|33361.96|33361.96|0
1643103530000|2022-01-25 09:38:50|33358.85|33358.85|33358.85|33358.85|33358.85|33358.85|33358.85|33358.85|0
1643103540000|2022-01-25 09:39:00|33333.19|33333.19|33365.07|33365.07|33365.07|33365.07|33333.19|33333.19|0
1643103550000|2022-01-25 09:39:10|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|0
1643103570000|2022-01-25 09:39:30|33398.44|33398.44|33404|33404|33404|33404|33398.44|33398.44|0
1643103580000|2022-01-25 09:39:40|33410.22|33410.22|33426.91|33426.91|33426.91|33426.91|33410.22|33410.22|0
1643103590000|2022-01-25 09:39:50|33432.47|33432.47|33415.79|33415.79|33432.47|33432.47|33415.79|33415.79|0
1643103600000|2022-01-25 09:40:00|33426.91|33426.91|33426.91|33426.91|33432.47|33432.47|33426.91|33426.91|0
1643103610000|2022-01-25 09:40:10|33432.47|33432.47|33438.03|33438.03|33438.03|33438.03|33432.47|33432.47|0
1643103620000|2022-01-25 09:40:20|33426.91|33426.91|33426.91|33426.91|33426.91|33426.91|33426.91|33426.91|0
1643103630000|2022-01-25 09:40:30|33410.22|33410.22|33397.77|33397.77|33410.22|33410.22|33397.77|33397.77|0
1643103640000|2022-01-25 09:40:40|33403.34|33403.34|33403.34|33403.34|33403.34|33403.34|33403.34|33403.34|0
1643103650000|2022-01-25 09:40:50|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|0
1643103670000|2022-01-25 09:41:10|33370.63|33370.63|33370.63|33370.63|33370.63|33370.63|33370.63|33370.63|0
1643103680000|2022-01-25 09:41:20|33381.75|33381.75|33392.88|33392.88|33392.88|33392.88|33381.75|33381.75|0
1643103710000|2022-01-25 09:41:50|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|0
1643103740000|2022-01-25 09:42:20|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|33381.75|0
1643103770000|2022-01-25 09:42:50|33376.19|33376.19|33370.63|33370.63|33376.19|33376.19|33370.63|33370.63|0
1643103800000|2022-01-25 09:43:20|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|33387.32|0
1643103850000|2022-01-25 09:44:10|33392.88|33392.88|33392.88|33392.88|33392.88|33392.88|33392.88|33392.88|0
1643103870000|2022-01-25 09:44:30|33389.76|33389.76|33389.76|33389.76|33389.76|33389.76|33389.76|33389.76|0
1643103900000|2022-01-25 09:45:00|33400.89|33400.89|33400.89|33400.89|33400.89|33400.89|33400.89|33400.89|0
1643103910000|2022-01-25 09:45:10|33412.01|33412.01|33412.01|33412.01|33412.01|33412.01|33412.01|33412.01|0
1643103980000|2022-01-25 09:46:20|33423.13|33423.13|33423.13|33423.13|33423.13|33423.13|33423.13|33423.13|0
1643104000000|2022-01-25 09:46:40|33417.57|33417.57|33417.57|33417.57|33417.57|33417.57|33417.57|33417.57|0
1643104050000|2022-01-25 09:47:30|33439.82|33439.82|33450.94|33450.94|33450.94|33450.94|33439.82|33439.82|0
1643104100000|2022-01-25 09:48:20|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|33462.06|0
1643104120000|2022-01-25 09:48:40|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|0
1643104140000|2022-01-25 09:49:00|33454.79|33454.79|33454.79|33454.79|33454.79|33454.79|33454.79|33454.79|0
1643104150000|2022-01-25 09:49:10|33460.36|33460.36|33449.23|33449.23|33460.36|33460.36|33449.23|33449.23|0
1643104170000|2022-01-25 09:49:30|33443.67|33443.67|33443.67|33443.67|33443.67|33443.67|33443.67|33443.67|0
1643104200000|2022-01-25 09:50:00|33415.86|33415.86|33403.04|33403.04|33415.86|33415.86|33403.04|33403.04|0
1643104260000|2022-01-25 09:51:00|33414.16|33414.16|33425.28|33425.28|33425.28|33425.28|33414.16|33414.16|0
1643104310000|2022-01-25 09:51:50|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|0
1643104320000|2022-01-25 09:52:00|33437.07|33437.07|33442.63|33442.63|33442.63|33442.63|33437.07|33437.07|0
1643104330000|2022-01-25 09:52:10|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|33431.51|0
1643104350000|2022-01-25 09:52:30|33442.63|33442.63|33442.63|33442.63|33442.63|33442.63|33442.63|33442.63|0
1643104410000|2022-01-25 09:53:30|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|0
1643104440000|2022-01-25 09:54:00|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|0
1643104470000|2022-01-25 09:54:30|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|33425.28|0
1643104490000|2022-01-25 09:54:50|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|0
1643104660000|2022-01-25 09:57:40|33464.21|33464.21|33486.46|33486.46|33486.46|33486.46|33464.21|33464.21|0
1643104670000|2022-01-25 09:57:50|33480.23|33480.23|33463.55|33463.55|33480.23|33480.23|33463.55|33463.55|0
1643104680000|2022-01-25 09:58:00|33474.67|33474.67|33496.46|33496.46|33496.46|33496.46|33474.67|33474.67|0
1643104690000|2022-01-25 09:58:10|33493.34|33493.34|33510.03|33510.03|33510.03|33510.03|33493.34|33493.34|0
1643104700000|2022-01-25 09:58:20|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|0
1643104710000|2022-01-25 09:58:30|33528.42|33528.42|33528.42|33528.42|33528.42|33528.42|33528.42|33528.42|0
1643104720000|2022-01-25 09:58:40|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|33522.86|0
1643104730000|2022-01-25 09:58:50|33511.73|33511.73|33524.56|33524.56|33524.56|33524.56|33511.73|33511.73|0
1643104750000|2022-01-25 09:59:10|33519|33519|33519|33519|33519|33519|33519|33519|0
1643104790000|2022-01-25 09:59:50|33541.25|33541.25|33546.81|33546.81|33546.81|33546.81|33541.25|33541.25|0
1643104800000|2022-01-25 10:00:00|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|0
1643104830000|2022-01-25 10:00:30|33515.59|33515.59|33515.59|33515.59|33515.59|33515.59|33515.59|33515.59|0
1643104890000|2022-01-25 10:01:30|33504.47|33504.47|33498.91|33498.91|33504.47|33504.47|33498.91|33498.91|0
1643104930000|2022-01-25 10:02:10|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|33524.56|0
1643104940000|2022-01-25 10:02:20|33511.73|33511.73|33500.61|33500.61|33511.73|33511.73|33500.61|33500.61|0
1643104950000|2022-01-25 10:02:30|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|0
1643105000000|2022-01-25 10:03:20|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|0
1643105010000|2022-01-25 10:03:30|33508.92|33508.92|33496.09|33496.09|33508.92|33508.92|33496.09|33496.09|0
1643105100000|2022-01-25 10:05:00|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|0
1643105130000|2022-01-25 10:05:30|33484.97|33484.97|33484.97|33484.97|33484.97|33484.97|33484.97|33484.97|0
1643105200000|2022-01-25 10:06:40|33490.53|33490.53|33496.76|33496.76|33496.76|33496.76|33490.53|33490.53|0
1643105270000|2022-01-25 10:07:50|33519|33519|33519|33519|33519|33519|33519|33519|0
1643105340000|2022-01-25 10:09:00|33524.56|33524.56|33513.44|33513.44|33524.56|33524.56|33513.44|33513.44|0
1643105450000|2022-01-25 10:10:50|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|33526.27|0
1643105460000|2022-01-25 10:11:00|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|33537.39|0
1643105520000|2022-01-25 10:12:00|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|33548.51|0
1643105540000|2022-01-25 10:12:20|33554.07|33554.07|33554.07|33554.07|33554.07|33554.07|33554.07|33554.07|0
1643105550000|2022-01-25 10:12:30|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|33541.25|0
1643105610000|2022-01-25 10:13:30|33552.37|33552.37|33546.81|33546.81|33552.37|33552.37|33546.81|33546.81|0
1643105640000|2022-01-25 10:14:00|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|0
1643105730000|2022-01-25 10:15:30|33553.41|33553.41|33553.41|33553.41|33553.41|33553.41|33553.41|33553.41|0
1643105750000|2022-01-25 10:15:50|33558.97|33558.97|33558.97|33558.97|33558.97|33558.97|33558.97|33558.97|0
1643105760000|2022-01-25 10:16:00|33564.53|33564.53|33564.53|33564.53|33564.53|33564.53|33564.53|33564.53|0
1643105820000|2022-01-25 10:17:00|33555.2|33555.2|33545.86|33545.86|33555.2|33555.2|33545.86|33545.86|0
1643105830000|2022-01-25 10:17:10|33536.52|33536.52|33533.41|33533.41|33536.52|33536.52|33533.41|33533.41|0
1643105880000|2022-01-25 10:18:00|33527.85|33527.85|33524.73|33524.73|33527.85|33527.85|33524.73|33524.73|0
1643105890000|2022-01-25 10:18:10|33518.51|33518.51|33518.51|33518.51|33518.51|33518.51|33518.51|33518.51|0
1643105960000|2022-01-25 10:19:20|33535.19|33535.19|33535.19|33535.19|33535.19|33535.19|33535.19|33535.19|0
1643106040000|2022-01-25 10:20:40|33522.37|33522.37|33500.12|33500.12|33522.37|33522.37|33500.12|33500.12|0
1643106050000|2022-01-25 10:20:50|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|0
1643106060000|2022-01-25 10:21:00|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|0
1643106220000|2022-01-25 10:23:40|33505.68|33505.68|33499.46|33499.46|33505.68|33505.68|33499.46|33499.46|0
1643106260000|2022-01-25 10:24:20|33488.33|33488.33|33485.22|33485.22|33488.33|33488.33|33485.22|33485.22|0
1643106320000|2022-01-25 10:25:20|33479.66|33479.66|33458.54|33458.54|33479.66|33479.66|33458.54|33458.54|0
1643106360000|2022-01-25 10:26:00|33455.42|33455.42|33459.86|33459.86|33459.86|33459.86|33444.3|33444.3|0
1643106370000|2022-01-25 10:26:10|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|0
1643106420000|2022-01-25 10:27:00|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|0
1643106440000|2022-01-25 10:27:20|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|0
1643106590000|2022-01-25 10:29:50|33463.64|33463.64|33463.64|33463.64|33463.64|33463.64|33463.64|33463.64|0
1643106660000|2022-01-25 10:31:00|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|33469.2|0
1643106680000|2022-01-25 10:31:20|33458.08|33458.08|33458.08|33458.08|33458.08|33458.08|33458.08|33458.08|0
1643106710000|2022-01-25 10:31:50|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|0
1643106740000|2022-01-25 10:32:20|33472.31|33472.31|33472.31|33472.31|33472.31|33472.31|33472.31|33472.31|0
1643106750000|2022-01-25 10:32:30|33469.2|33469.2|33466.09|33466.09|33469.2|33469.2|33466.09|33466.09|0
1643106760000|2022-01-25 10:32:40|33462.98|33462.98|33462.98|33462.98|33462.98|33462.98|33462.98|33462.98|0
1643106770000|2022-01-25 10:32:50|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|33466.09|0
1643106780000|2022-01-25 10:33:00|33469.2|33469.2|33474.76|33474.76|33474.76|33474.76|33469.2|33469.2|0
1643106870000|2022-01-25 10:34:30|33480.99|33480.99|33480.99|33480.99|33480.99|33480.99|33480.99|33480.99|0
1643106930000|2022-01-25 10:35:30|33458.74|33458.74|33458.74|33458.74|33458.74|33458.74|33458.74|33458.74|0
1643106990000|2022-01-25 10:36:30|33464.3|33464.3|33440.35|33440.35|33464.3|33464.3|33440.35|33440.35|0
1643107000000|2022-01-25 10:36:40|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|33427.52|0
1643107010000|2022-01-25 10:36:50|33410.84|33410.84|33410.84|33410.84|33410.84|33410.84|33410.84|33410.84|0
1643107030000|2022-01-25 10:37:10|33405.28|33405.28|33405.28|33405.28|33405.28|33405.28|33405.28|33405.28|0
1643107060000|2022-01-25 10:37:40|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|0
1643107070000|2022-01-25 10:37:50|33389.34|33389.34|33389.34|33389.34|33389.34|33389.34|33389.34|33389.34|0
1643107100000|2022-01-25 10:38:20|33367.09|33367.09|33361.53|33361.53|33367.09|33367.09|33361.53|33361.53|0
1643107110000|2022-01-25 10:38:30|33350.41|33350.41|33350.41|33350.41|33350.41|33350.41|33350.41|33350.41|0
1643107120000|2022-01-25 10:38:40|33344.18|33344.18|33326.17|33326.17|33344.18|33344.18|33326.17|33326.17|0
1643107130000|2022-01-25 10:38:50|33313.35|33313.35|33313.35|33313.35|33313.35|33313.35|33313.35|33313.35|0
1643107150000|2022-01-25 10:39:10|33319.57|33319.57|33319.57|33319.57|33319.57|33319.57|33319.57|33319.57|0
1643107200000|2022-01-25 10:40:00|33325.79|33325.79|33325.79|33325.79|33325.79|33325.79|33325.79|33325.79|0
1643107230000|2022-01-25 10:40:30|33303.55|33303.55|33292.43|33292.43|33303.55|33303.55|33292.43|33292.43|0
1643107290000|2022-01-25 10:41:30|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|0
1643107300000|2022-01-25 10:41:40|33292.43|33292.43|33292.43|33292.43|33292.43|33292.43|33292.43|33292.43|0
1643107320000|2022-01-25 10:42:00|33297.99|33297.99|33303.55|33303.55|33303.55|33303.55|33297.99|33297.99|0
1643107330000|2022-01-25 10:42:10|33309.11|33309.11|33309.11|33309.11|33309.11|33309.11|33309.11|33309.11|0
1643107340000|2022-01-25 10:42:20|33334.77|33334.77|33360.42|33360.42|33360.42|33360.42|33334.77|33334.77|0
1643107350000|2022-01-25 10:42:30|33347.6|33347.6|33347.6|33347.6|33347.6|33347.6|33347.6|33347.6|0
1643107360000|2022-01-25 10:42:40|33360.42|33360.42|33360.42|33360.42|33360.42|33360.42|33360.42|33360.42|0
1643107370000|2022-01-25 10:42:50|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|0
1643107420000|2022-01-25 10:43:40|33362.13|33362.13|33362.13|33362.13|33362.13|33362.13|33362.13|33362.13|0
1643107490000|2022-01-25 10:44:50|33336.47|33336.47|33336.47|33336.47|33336.47|33336.47|33336.47|33336.47|0
1643107500000|2022-01-25 10:45:00|33330.91|33330.91|33325.35|33325.35|33330.91|33330.91|33325.35|33325.35|0
1643107510000|2022-01-25 10:45:10|33319.13|33319.13|33319.13|33319.13|33319.13|33319.13|33319.13|33319.13|0
1643107600000|2022-01-25 10:46:40|33308|33308|33305.55|33305.55|33311.12|33311.12|33305.55|33305.55|0
1643107610000|2022-01-25 10:46:50|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|0
1643107620000|2022-01-25 10:47:00|33291.32|33291.32|33291.32|33291.32|33291.32|33291.32|33291.32|33291.32|0
1643107630000|2022-01-25 10:47:10|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|0
1643107640000|2022-01-25 10:47:20|33329.81|33329.81|33329.81|33329.81|33329.81|33329.81|33329.81|33329.81|0
1643107660000|2022-01-25 10:47:40|33324.24|33324.24|33324.24|33324.24|33324.24|33324.24|33324.24|33324.24|0
1643107740000|2022-01-25 10:49:00|33311.42|33311.42|33324.24|33324.24|33324.24|33324.24|33311.42|33311.42|0
1643107750000|2022-01-25 10:49:10|33337.07|33337.07|33337.07|33337.07|33337.07|33337.07|33337.07|33337.07|0
1643107770000|2022-01-25 10:49:30|33331.51|33331.51|33331.51|33331.51|33331.51|33331.51|33331.51|33331.51|0
1643107790000|2022-01-25 10:49:50|33325.95|33325.95|33325.95|33325.95|33331.51|33331.51|33325.95|33325.95|0
1643107800000|2022-01-25 10:50:00|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|0
1643107840000|2022-01-25 10:50:40|33297.18|33297.18|33291.62|33291.62|33297.18|33297.18|33291.62|33291.62|0
1643107860000|2022-01-25 10:51:00|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|0
1643107870000|2022-01-25 10:51:10|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|0
1643107880000|2022-01-25 10:51:20|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|0
1643107890000|2022-01-25 10:51:30|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|0
1643107900000|2022-01-25 10:51:40|33330.55|33330.55|33330.55|33330.55|33330.55|33330.55|33330.55|33330.55|0
1643107910000|2022-01-25 10:51:50|33324.99|33324.99|33324.99|33324.99|33330.55|33330.55|33324.99|33324.99|0
1643107920000|2022-01-25 10:52:00|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|33313.86|0
1643107930000|2022-01-25 10:52:10|33308.3|33308.3|33313.86|33313.86|33313.86|33313.86|33308.3|33308.3|0
1643107940000|2022-01-25 10:52:20|33308.3|33308.3|33313.86|33313.86|33313.86|33313.86|33308.3|33308.3|0
1643107950000|2022-01-25 10:52:30|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|33308.3|0
1643107970000|2022-01-25 10:52:50|33319.43|33319.43|33324.99|33324.99|33330.55|33330.55|33319.43|33319.43|0
1643107990000|2022-01-25 10:53:10|33336.11|33336.11|33330.55|33330.55|33336.11|33336.11|33330.55|33330.55|0
1643108010000|2022-01-25 10:53:30|33336.11|33336.11|33336.11|33336.11|33336.11|33336.11|33336.11|33336.11|0
1643108020000|2022-01-25 10:53:40|33341.67|33341.67|33341.67|33341.67|33341.67|33341.67|33341.67|33341.67|0
1643108030000|2022-01-25 10:53:50|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|0
1643108040000|2022-01-25 10:54:00|33361.47|33361.47|33378.81|33378.81|33378.81|33378.81|33361.47|33361.47|0
1643108050000|2022-01-25 10:54:10|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|33367.69|0
1643108070000|2022-01-25 10:54:30|33356.57|33356.57|33356.57|33356.57|33356.57|33356.57|33351.01|33351.01|0
1643108090000|2022-01-25 10:54:50|33345.45|33345.45|33339.89|33339.89|33345.45|33345.45|33339.89|33339.89|0
1643108100000|2022-01-25 10:55:00|33327.06|33327.06|33321.5|33321.5|33327.06|33327.06|33321.5|33321.5|0
1643108130000|2022-01-25 10:55:30|33310.37|33310.37|33310.37|33310.37|33310.37|33310.37|33310.37|33310.37|0
1643108150000|2022-01-25 10:55:50|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|0
1643108180000|2022-01-25 10:56:20|33299.25|33299.25|33299.25|33299.25|33299.25|33299.25|33299.25|33299.25|0
1643108200000|2022-01-25 10:56:40|33304.81|33304.81|33301.7|33301.7|33304.81|33304.81|33301.7|33301.7|0
1643108280000|2022-01-25 10:58:00|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|0
1643108320000|2022-01-25 10:58:40|33335.07|33335.07|33335.07|33335.07|33335.07|33335.07|33331.95|33331.95|0
1643108330000|2022-01-25 10:58:50|33329.51|33329.51|33329.51|33329.51|33329.51|33329.51|33329.51|33329.51|0
1643108340000|2022-01-25 10:59:00|33340.63|33340.63|33343.74|33343.74|33343.74|33343.74|33340.63|33340.63|0
1643108350000|2022-01-25 10:59:10|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|0
1643108360000|2022-01-25 10:59:20|33343.74|33343.74|33338.18|33338.18|33343.74|33343.74|33338.18|33338.18|0
1643108370000|2022-01-25 10:59:30|33343.74|33343.74|33349.3|33349.3|33349.3|33349.3|33343.74|33343.74|0
1643108380000|2022-01-25 10:59:40|33354.86|33354.86|33354.86|33354.86|33354.86|33354.86|33349.3|33349.3|0
1643108390000|2022-01-25 10:59:50|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|33349.3|0
1643108400000|2022-01-25 11:00:00|33338.18|33338.18|33338.18|33338.18|33338.18|33338.18|33338.18|33338.18|0
1643108410000|2022-01-25 11:00:10|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|0
1643108460000|2022-01-25 11:01:00|33321.5|33321.5|33321.5|33321.5|33321.5|33321.5|33321.5|33321.5|0
1643108540000|2022-01-25 11:02:20|33365.99|33365.99|33365.99|33365.99|33365.99|33365.99|33365.99|33365.99|0
1643108560000|2022-01-25 11:02:40|33377.11|33377.11|33383.33|33383.33|33383.33|33383.33|33377.11|33377.11|0
1643108570000|2022-01-25 11:02:50|33386.45|33386.45|33369.76|33369.76|33386.45|33386.45|33369.76|33369.76|0
1643108620000|2022-01-25 11:03:40|33395.42|33395.42|33397.12|33397.12|33397.12|33397.12|33384.3|33384.3|0
1643108630000|2022-01-25 11:03:50|33402.69|33402.69|33402.69|33402.69|33402.69|33402.69|33402.69|33402.69|0
1643108660000|2022-01-25 11:04:20|33405.8|33405.8|33405.8|33405.8|33405.8|33405.8|33405.8|33405.8|0
1643108670000|2022-01-25 11:04:30|33412.02|33412.02|33412.02|33412.02|33412.02|33412.02|33412.02|33412.02|0
1643108690000|2022-01-25 11:04:50|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|0
1643108720000|2022-01-25 11:05:20|33397.12|33397.12|33397.12|33397.12|33397.12|33397.12|33397.12|33397.12|0
1643108760000|2022-01-25 11:06:00|33387.79|33387.79|33387.79|33387.79|33387.79|33387.79|33387.79|33387.79|0
1643108790000|2022-01-25 11:06:30|33376.66|33376.66|33376.66|33376.66|33376.66|33376.66|33376.66|33376.66|0
1643108800000|2022-01-25 11:06:40|33382.23|33382.23|33382.23|33382.23|33382.23|33382.23|33382.23|33382.23|0
1643108820000|2022-01-25 11:07:00|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|0
1643108830000|2022-01-25 11:07:10|33410.03|33410.03|33404.47|33404.47|33410.03|33410.03|33404.47|33404.47|0
1643108840000|2022-01-25 11:07:20|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|33393.35|33393.35|0
1643108850000|2022-01-25 11:07:30|33404.47|33404.47|33398.91|33398.91|33404.47|33404.47|33398.91|33398.91|0
1643108860000|2022-01-25 11:07:40|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|0
1643108900000|2022-01-25 11:08:20|33393.35|33393.35|33393.35|33393.35|33393.35|33393.35|33393.35|33393.35|0
1643108930000|2022-01-25 11:08:50|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|33398.91|0
1643108940000|2022-01-25 11:09:00|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|33404.47|0
1643108960000|2022-01-25 11:09:20|33391.64|33391.64|33391.64|33391.64|33391.64|33391.64|33391.64|33391.64|0
1643109010000|2022-01-25 11:10:10|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|0
1643109020000|2022-01-25 11:10:20|33397.2|33397.2|33397.2|33397.2|33397.2|33397.2|33397.2|33397.2|0
1643109030000|2022-01-25 11:10:30|33380.52|33380.52|33391.64|33391.64|33391.64|33391.64|33380.52|33380.52|0
1643109140000|2022-01-25 11:12:20|33386.08|33386.08|33386.08|33386.08|33386.08|33386.08|33386.08|33386.08|0
1643109220000|2022-01-25 11:13:40|33413.89|33413.89|33413.89|33413.89|33413.89|33413.89|33413.89|33413.89|0
1643109240000|2022-01-25 11:14:00|33404.55|33404.55|33404.55|33404.55|33404.55|33404.55|33404.55|33404.55|0
1643109250000|2022-01-25 11:14:10|33417|33417|33417|33417|33417|33417|33417|33417|0
1643109290000|2022-01-25 11:14:50|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|0
1643109310000|2022-01-25 11:15:10|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|0
1643109390000|2022-01-25 11:16:30|33464.9|33464.9|33464.9|33464.9|33464.9|33464.9|33464.9|33464.9|0
1643109400000|2022-01-25 11:16:40|33459.34|33459.34|33459.34|33459.34|33459.34|33459.34|33459.34|33459.34|0
1643109490000|2022-01-25 11:18:10|33453.78|33453.78|33453.78|33453.78|33453.78|33453.78|33453.78|33453.78|0
1643109550000|2022-01-25 11:19:10|33448.22|33448.22|33448.22|33448.22|33448.22|33448.22|33448.22|33448.22|0
1643109560000|2022-01-25 11:19:20|33437.1|33437.1|33433.98|33433.98|33437.1|33437.1|33433.98|33433.98|0
1643109600000|2022-01-25 11:20:00|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|33428.42|0
1643109620000|2022-01-25 11:20:20|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|33402.77|0
1643109640000|2022-01-25 11:20:40|33391.64|33391.64|33397.2|33397.2|33397.2|33397.2|33391.64|33391.64|0
1643109670000|2022-01-25 11:21:10|33381.64|33381.64|33410.11|33410.11|33410.11|33410.11|33381.64|33381.64|0
1643109720000|2022-01-25 11:22:00|33435.77|33435.77|33428.5|33428.5|33435.77|33435.77|33422.94|33422.94|0
1643109730000|2022-01-25 11:22:10|33422.94|33422.94|33422.94|33422.94|33422.94|33422.94|33422.94|33422.94|0
1643109750000|2022-01-25 11:22:30|33417.38|33417.38|33417.38|33417.38|33417.38|33417.38|33417.38|33417.38|0
1643109760000|2022-01-25 11:22:40|33411.82|33411.82|33411.82|33411.82|33411.82|33411.82|33411.82|33411.82|0
1643109820000|2022-01-25 11:23:40|33406.26|33406.26|33389.57|33389.57|33406.26|33406.26|33389.57|33389.57|0
1643109840000|2022-01-25 11:24:00|33374.01|33374.01|33373.63|33373.63|33374.01|33374.01|33361.18|33361.18|0
1643109980000|2022-01-25 11:26:20|33368.07|33368.07|33373.63|33373.63|33373.63|33373.63|33368.07|33368.07|0
1643110010000|2022-01-25 11:26:50|33399.29|33399.29|33386.46|33386.46|33399.29|33399.29|33386.46|33386.46|0
1643110020000|2022-01-25 11:27:00|33412.12|33412.12|33399.29|33399.29|33412.12|33412.12|33399.29|33399.29|0
1643110080000|2022-01-25 11:28:00|33404.85|33404.85|33404.85|33404.85|33404.85|33404.85|33404.85|33404.85|0
1643110110000|2022-01-25 11:28:30|33410.41|33410.41|33410.41|33410.41|33410.41|33410.41|33410.41|33410.41|0
1643110140000|2022-01-25 11:29:00|33427.09|33427.09|33432.66|33432.66|33432.66|33432.66|33427.09|33427.09|0
1643110160000|2022-01-25 11:29:20|33420.21|33420.21|33409.08|33409.08|33425.77|33425.77|33409.08|33409.08|0
1643110170000|2022-01-25 11:29:30|33431.33|33431.33|33420.21|33420.21|33431.33|33431.33|33420.21|33420.21|0
1643110190000|2022-01-25 11:29:50|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|0
1643110200000|2022-01-25 11:30:00|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|0
1643110230000|2022-01-25 11:30:30|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|0
1643110290000|2022-01-25 11:31:30|33409.08|33409.08|33403.52|33403.52|33409.08|33409.08|33403.52|33403.52|0
1643110320000|2022-01-25 11:32:00|33377.87|33377.87|33365.04|33365.04|33377.87|33377.87|33365.04|33365.04|0
1643110340000|2022-01-25 11:32:20|33370.6|33370.6|33370.6|33370.6|33370.6|33370.6|33370.6|33370.6|0
1643110370000|2022-01-25 11:32:50|33365.04|33365.04|33359.48|33359.48|33365.04|33365.04|33359.48|33359.48|0
1643110400000|2022-01-25 11:33:20|33365.04|33365.04|33370.6|33370.6|33370.6|33370.6|33365.04|33365.04|0
1643110410000|2022-01-25 11:33:30|33357.77|33357.77|33357.77|33357.77|33357.77|33357.77|33357.77|33357.77|0
1643110440000|2022-01-25 11:34:00|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|0
1643110460000|2022-01-25 11:34:20|33334.2|33334.2|33343.54|33343.54|33343.54|33343.54|33323.08|33323.08|0
1643110470000|2022-01-25 11:34:30|33331.09|33331.09|33305.43|33305.43|33331.09|33331.09|33305.43|33305.43|0
1643110530000|2022-01-25 11:35:30|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|0
1643110560000|2022-01-25 11:36:00|33325.22|33325.22|33325.22|33325.22|33325.22|33325.22|33325.22|33325.22|0
1643110580000|2022-01-25 11:36:20|33319.66|33319.66|33319.66|33319.66|33319.66|33319.66|33319.66|33319.66|0
1643110590000|2022-01-25 11:36:30|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|0
1643110640000|2022-01-25 11:37:20|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|0
1643110650000|2022-01-25 11:37:30|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|33307.21|0
1643110670000|2022-01-25 11:37:50|33301.65|33301.65|33301.65|33301.65|33301.65|33301.65|33301.65|33301.65|0
1643110680000|2022-01-25 11:38:00|33304.76|33304.76|33307.88|33307.88|33307.88|33307.88|33304.76|33304.76|0
1643110690000|2022-01-25 11:38:10|33310.99|33310.99|33314.1|33314.1|33314.1|33314.1|33310.99|33310.99|0
1643110730000|2022-01-25 11:38:50|33310.99|33310.99|33310.99|33310.99|33310.99|33310.99|33310.99|33310.99|0
1643110740000|2022-01-25 11:39:00|33314.1|33314.1|33314.1|33314.1|33314.1|33314.1|33314.1|33314.1|0
1643110780000|2022-01-25 11:39:40|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|33308.54|0
1643110810000|2022-01-25 11:40:10|33314.1|33314.1|33317.21|33317.21|33317.21|33317.21|33314.1|33314.1|0
1643110820000|2022-01-25 11:40:20|33322.78|33322.78|33328.34|33328.34|33328.34|33328.34|33322.78|33322.78|0
1643110850000|2022-01-25 11:40:50|33331.45|33331.45|33331.45|33331.45|33331.45|33331.45|33331.45|33331.45|0
1643110860000|2022-01-25 11:41:00|33334.56|33334.56|33301.65|33301.65|33334.56|33334.56|33301.65|33301.65|0
1643110880000|2022-01-25 11:41:20|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|0
1643110920000|2022-01-25 11:42:00|33284.97|33284.97|33268.74|33268.74|33290.53|33290.53|33268.74|33268.74|0
1643110930000|2022-01-25 11:42:10|33278.08|33278.08|33278.08|33278.08|33278.08|33278.08|33278.08|33278.08|0
1643110960000|2022-01-25 11:42:40|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|0
1643110980000|2022-01-25 11:43:00|33282.98|33282.98|33282.98|33282.98|33282.98|33282.98|33282.98|33282.98|0
1643110990000|2022-01-25 11:43:10|33286.09|33286.09|33279.86|33279.86|33286.09|33286.09|33279.86|33279.86|0
1643111010000|2022-01-25 11:43:30|33267.04|33267.04|33267.04|33267.04|33267.04|33267.04|33267.04|33267.04|0
1643111020000|2022-01-25 11:43:40|33272.6|33272.6|33272.6|33272.6|33272.6|33272.6|33272.6|33272.6|0
1643111030000|2022-01-25 11:43:50|33278.16|33278.16|33278.16|33278.16|33278.16|33278.16|33278.16|33278.16|0
1643111060000|2022-01-25 11:44:20|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|0
1643111110000|2022-01-25 11:45:10|33295.51|33295.51|33295.51|33295.51|33295.51|33295.51|33295.51|33295.51|0
1643111120000|2022-01-25 11:45:20|33298.62|33298.62|33298.62|33298.62|33298.62|33298.62|33298.62|33298.62|0
1643111200000|2022-01-25 11:46:40|33324.28|33324.28|33324.28|33324.28|33324.28|33324.28|33324.28|33324.28|0
1643111230000|2022-01-25 11:47:10|33329.84|33329.84|33324.28|33324.28|33329.84|33329.84|33324.28|33324.28|0
1643111280000|2022-01-25 11:48:00|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|0
1643111290000|2022-01-25 11:48:10|33318.71|33318.71|33324.28|33324.28|33324.28|33324.28|33318.71|33318.71|0
1643111300000|2022-01-25 11:48:20|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|33313.15|0
1643111310000|2022-01-25 11:48:30|33316.27|33316.27|33316.27|33316.27|33316.27|33316.27|33316.27|33316.27|0
1643111420000|2022-01-25 11:50:20|33290.61|33290.61|33290.61|33290.61|33290.61|33290.61|33290.61|33290.61|0
1643111550000|2022-01-25 11:52:30|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|0
1643111580000|2022-01-25 11:53:00|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|0
1643111600000|2022-01-25 11:53:20|33262.8|33262.8|33262.8|33262.8|33262.8|33262.8|33262.8|33262.8|0
1643111610000|2022-01-25 11:53:30|33288.46|33288.46|33288.46|33288.46|33288.46|33288.46|33288.46|33288.46|0
1643111620000|2022-01-25 11:53:40|33314.12|33314.12|33314.12|33314.12|33314.12|33314.12|33314.12|33314.12|0
1643111690000|2022-01-25 11:54:50|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|0
1643111700000|2022-01-25 11:55:00|33295.73|33295.73|33295.73|33295.73|33295.73|33295.73|33295.73|33295.73|0
1643111710000|2022-01-25 11:55:10|33301.29|33301.29|33301.29|33301.29|33301.29|33301.29|33301.29|33301.29|0
1643111750000|2022-01-25 11:55:50|33298.18|33298.18|33291.95|33291.95|33298.18|33298.18|33291.95|33291.95|0
1643111810000|2022-01-25 11:56:50|33295.06|33295.06|33295.06|33295.06|33298.18|33298.18|33295.06|33295.06|0
1643111820000|2022-01-25 11:57:00|33328.43|33328.43|33328.43|33328.43|33328.43|33328.43|33328.43|33328.43|0
1643111840000|2022-01-25 11:57:20|33337.77|33337.77|33337.77|33337.77|33337.77|33337.77|33337.77|33337.77|0
1643111880000|2022-01-25 11:58:00|33340.88|33340.88|33370.01|33370.01|33370.01|33370.01|33340.88|33340.88|0
1643111920000|2022-01-25 11:58:40|33381.14|33381.14|33381.14|33381.14|33381.14|33381.14|33381.14|33381.14|0
1643111930000|2022-01-25 11:58:50|33384.25|33384.25|33381.14|33381.14|33384.25|33384.25|33381.14|33381.14|0
1643111960000|2022-01-25 11:59:20|33375.58|33375.58|33384.91|33384.91|33384.91|33384.91|33375.58|33375.58|0
1643111970000|2022-01-25 11:59:30|33379.35|33379.35|33379.35|33379.35|33379.35|33379.35|33379.35|33379.35|0
1643112000000|2022-01-25 12:00:00|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|0
1643112080000|2022-01-25 12:01:20|33358.89|33358.89|33358.89|33358.89|33358.89|33358.89|33358.89|33358.89|0
1643112100000|2022-01-25 12:01:40|33365.12|33365.12|33365.12|33365.12|33365.12|33365.12|33365.12|33365.12|0
1643112150000|2022-01-25 12:02:30|33359.56|33359.56|33359.56|33359.56|33359.56|33359.56|33359.56|33359.56|0
1643112170000|2022-01-25 12:02:50|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|0
1643112230000|2022-01-25 12:03:50|33328.34|33328.34|33322.78|33322.78|33328.34|33328.34|33322.78|33322.78|0
1643112250000|2022-01-25 12:04:10|33316.55|33316.55|33316.55|33316.55|33316.55|33316.55|33316.55|33316.55|0
1643112280000|2022-01-25 12:04:40|33305.43|33305.43|33310.99|33310.99|33310.99|33310.99|33305.43|33305.43|0
1643112310000|2022-01-25 12:05:10|33305.43|33305.43|33305.43|33305.43|33305.43|33305.43|33305.43|33305.43|0
1643112350000|2022-01-25 12:05:50|33299.2|33299.2|33296.09|33296.09|33299.2|33299.2|33296.09|33296.09|0
1643112390000|2022-01-25 12:06:30|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|0
1643112400000|2022-01-25 12:06:40|33323.9|33323.9|33323.9|33323.9|33323.9|33323.9|33323.9|33323.9|0
1643112420000|2022-01-25 12:07:00|33330.12|33330.12|33330.12|33330.12|33330.12|33330.12|33330.12|33330.12|0
1643112460000|2022-01-25 12:07:40|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|0
1643112490000|2022-01-25 12:08:10|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|0
1643112500000|2022-01-25 12:08:20|33354.07|33354.07|33341.24|33341.24|33354.07|33354.07|33341.24|33341.24|0
1643112520000|2022-01-25 12:08:40|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|0
1643112560000|2022-01-25 12:09:20|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|0
1643112610000|2022-01-25 12:10:10|33357.93|33357.93|33357.93|33357.93|33357.93|33357.93|33357.93|33357.93|0
1643112650000|2022-01-25 12:10:50|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|0
1643112730000|2022-01-25 12:12:10|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|0
1643112740000|2022-01-25 12:12:20|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|33341.24|0
1643112750000|2022-01-25 12:12:30|33346.81|33346.81|33357.93|33357.93|33357.93|33357.93|33346.81|33346.81|0
1643112760000|2022-01-25 12:12:40|33364.15|33364.15|33373.49|33373.49|33373.49|33373.49|33364.15|33364.15|0
1643112780000|2022-01-25 12:13:00|33386.32|33386.32|33380.76|33380.76|33386.32|33386.32|33380.76|33380.76|0
1643112800000|2022-01-25 12:13:20|33383.87|33383.87|33390.1|33390.1|33390.1|33390.1|33383.87|33383.87|0
1643112810000|2022-01-25 12:13:30|33373.41|33373.41|33373.41|33373.41|33373.41|33373.41|33373.41|33373.41|0
1643112840000|2022-01-25 12:14:00|33367.85|33367.85|33367.85|33367.85|33367.85|33367.85|33367.85|33367.85|0
1643112860000|2022-01-25 12:14:20|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|0
1643112900000|2022-01-25 12:15:00|33356.73|33356.73|33356.73|33356.73|33356.73|33356.73|33356.73|33356.73|0
1643112910000|2022-01-25 12:15:10|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|0
1643113200000|2022-01-25 12:20:00|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|0
1643113240000|2022-01-25 12:20:40|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|0
1643113250000|2022-01-25 12:20:50|33370.96|33370.96|33370.96|33370.96|33370.96|33370.96|33370.96|33370.96|0
1643113340000|2022-01-25 12:22:20|33361.63|33361.63|33361.63|33361.63|33361.63|33361.63|33361.63|33361.63|0
1643113350000|2022-01-25 12:22:30|33356.06|33356.06|33343.24|33343.24|33356.06|33356.06|33343.24|33343.24|0
1643113360000|2022-01-25 12:22:40|33337.67|33337.67|33337.67|33337.67|33337.67|33337.67|33337.67|33337.67|0
1643113370000|2022-01-25 12:22:50|33320.99|33320.99|33333.82|33333.82|33333.82|33333.82|33320.99|33320.99|0
1643113380000|2022-01-25 12:23:00|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|0
1643113440000|2022-01-25 12:24:00|33357.77|33357.77|33346.65|33346.65|33357.77|33357.77|33346.65|33346.65|0
1643113470000|2022-01-25 12:24:30|33349.76|33349.76|33349.76|33349.76|33349.76|33349.76|33349.76|33349.76|0
1643113490000|2022-01-25 12:24:50|33336.93|33336.93|33336.93|33336.93|33336.93|33336.93|33336.93|33336.93|0
1643113520000|2022-01-25 12:25:20|33348.05|33348.05|33348.05|33348.05|33348.05|33348.05|33348.05|33348.05|0
1643113530000|2022-01-25 12:25:30|33351.17|33351.17|33354.28|33354.28|33354.28|33354.28|33351.17|33351.17|0
1643113590000|2022-01-25 12:26:30|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|0
1643113600000|2022-01-25 12:26:40|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|0
1643113610000|2022-01-25 12:26:50|33371.63|33371.63|33384.46|33384.46|33384.46|33384.46|33371.63|33371.63|0
1643113620000|2022-01-25 12:27:00|33390.68|33390.68|33405.96|33405.96|33405.96|33405.96|33390.68|33390.68|0
1643113680000|2022-01-25 12:28:00|33409.07|33409.07|33409.07|33409.07|33409.07|33409.07|33409.07|33409.07|0
1643113730000|2022-01-25 12:28:50|33420.19|33420.19|33420.19|33420.19|33420.19|33420.19|33420.19|33420.19|0
1643113740000|2022-01-25 12:29:00|33394.54|33394.54|33394.54|33394.54|33394.54|33394.54|33394.54|33394.54|0
1643113780000|2022-01-25 12:29:40|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|0
1643113800000|2022-01-25 12:30:00|33399.43|33399.43|33388.31|33388.31|33399.43|33399.43|33388.31|33388.31|0
1643113810000|2022-01-25 12:30:10|33393.87|33393.87|33393.87|33393.87|33393.87|33393.87|33393.87|33393.87|0
1643113850000|2022-01-25 12:30:50|33388.31|33388.31|33382.75|33382.75|33388.31|33388.31|33382.75|33382.75|0
1643113900000|2022-01-25 12:31:40|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|0
1643113930000|2022-01-25 12:32:10|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|0
1643114030000|2022-01-25 12:33:50|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|33360.5|0
1643114080000|2022-01-25 12:34:40|33366.07|33366.07|33366.07|33366.07|33366.07|33366.07|33366.07|33366.07|0
1643114110000|2022-01-25 12:35:10|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|33371.63|0
1643114140000|2022-01-25 12:35:40|33368.51|33368.51|33368.51|33368.51|33368.51|33368.51|33368.51|33368.51|0
1643114160000|2022-01-25 12:36:00|33374.08|33374.08|33374.08|33374.08|33374.08|33374.08|33374.08|33374.08|0
1643114190000|2022-01-25 12:36:30|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|33377.19|0
1643114210000|2022-01-25 12:36:50|33390.02|33390.02|33390.02|33390.02|33390.02|33390.02|33390.02|33390.02|0
1643114240000|2022-01-25 12:37:20|33384.46|33384.46|33397.28|33397.28|33397.28|33397.28|33384.46|33384.46|0
1643114260000|2022-01-25 12:37:40|33419.53|33419.53|33419.53|33419.53|33419.53|33419.53|33419.53|33419.53|0
1643114290000|2022-01-25 12:38:10|33436.21|33436.21|33436.21|33436.21|33436.21|33436.21|33436.21|33436.21|0
1643114320000|2022-01-25 12:38:40|33430.65|33430.65|33430.65|33430.65|33430.65|33430.65|33430.65|33430.65|0
1643114350000|2022-01-25 12:39:10|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|0
1643114430000|2022-01-25 12:40:30|33453.56|33453.56|33450.45|33450.45|33453.56|33453.56|33450.45|33450.45|0
1643114560000|2022-01-25 12:42:40|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|0
1643114570000|2022-01-25 12:42:50|33456.67|33456.67|33511.84|33511.84|33511.84|33511.84|33456.67|33456.67|0
1643114580000|2022-01-25 12:43:00|33514.95|33514.95|33518.07|33518.07|33518.07|33518.07|33514.95|33514.95|0
1643114630000|2022-01-25 12:43:50|33529.19|33529.19|33529.19|33529.19|33529.19|33529.19|33529.19|33529.19|0
1643114670000|2022-01-25 12:44:30|33535.41|33535.41|33535.41|33535.41|33535.41|33535.41|33535.41|33535.41|0
1643114780000|2022-01-25 12:46:20|33540.98|33540.98|33535.41|33535.41|33540.98|33540.98|33535.41|33535.41|0
1643114820000|2022-01-25 12:47:00|33546.54|33546.54|33546.54|33546.54|33546.54|33546.54|33546.54|33546.54|0
1643114890000|2022-01-25 12:48:10|33552.1|33552.1|33552.1|33552.1|33552.1|33552.1|33552.1|33552.1|0
1643114930000|2022-01-25 12:48:50|33564.93|33564.93|33564.93|33564.93|33564.93|33564.93|33564.93|33564.93|0
1643114990000|2022-01-25 12:49:50|33568.04|33568.04|33556.92|33556.92|33568.04|33568.04|33556.92|33556.92|0
1643115010000|2022-01-25 12:50:10|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|0
1643115060000|2022-01-25 12:51:00|33556.92|33556.92|33556.92|33556.92|33556.92|33556.92|33556.92|33556.92|0
1643115080000|2022-01-25 12:51:20|33551.35|33551.35|33551.35|33551.35|33551.35|33551.35|33551.35|33551.35|0
1643115270000|2022-01-25 12:54:30|33564.18|33564.18|33577.01|33577.01|33577.01|33577.01|33564.18|33564.18|0
1643115280000|2022-01-25 12:54:40|33573.9|33573.9|33580.12|33580.12|33580.12|33580.12|33573.9|33573.9|0
1643115330000|2022-01-25 12:55:30|33574.56|33574.56|33574.56|33574.56|33574.56|33574.56|33574.56|33574.56|0
1643115350000|2022-01-25 12:55:50|33569|33569|33569|33569|33569|33569|33569|33569|0
1643115370000|2022-01-25 12:56:10|33543.34|33543.34|33543.34|33543.34|33543.34|33543.34|33543.34|33543.34|0
1643115380000|2022-01-25 12:56:20|33517.69|33517.69|33530.52|33530.52|33530.52|33530.52|33517.69|33517.69|0
1643115390000|2022-01-25 12:56:30|33536.08|33536.08|33541.64|33541.64|33541.64|33541.64|33536.08|33536.08|0
1643115410000|2022-01-25 12:56:50|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|0
1643115460000|2022-01-25 12:57:40|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|0
1643115480000|2022-01-25 12:58:00|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|0
1643115490000|2022-01-25 12:58:10|33518.73|33518.73|33518.73|33518.73|33518.73|33518.73|33518.73|33518.73|0
1643115540000|2022-01-25 12:59:00|33531.56|33531.56|33531.56|33531.56|33531.56|33531.56|33531.56|33531.56|0
1643115660000|2022-01-25 13:01:00|33520.44|33520.44|33520.44|33520.44|33520.44|33520.44|33520.44|33520.44|0
1643115690000|2022-01-25 13:01:30|33523.55|33523.55|33526.66|33526.66|33526.66|33526.66|33523.55|33523.55|0
1643115710000|2022-01-25 13:01:50|33537.78|33537.78|33537.78|33537.78|33537.78|33537.78|33537.78|33537.78|0
1643115730000|2022-01-25 13:02:10|33543.34|33543.34|33554.47|33554.47|33554.47|33554.47|33543.34|33543.34|0
1643115760000|2022-01-25 13:02:40|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|33560.03|0
1643115810000|2022-01-25 13:03:30|33565.59|33565.59|33560.03|33560.03|33565.59|33565.59|33560.03|33560.03|0
1643115950000|2022-01-25 13:05:50|33553.8|33553.8|33550.69|33550.69|33553.8|33553.8|33550.69|33550.69|0
1643115980000|2022-01-25 13:06:20|33545.13|33545.13|33545.13|33545.13|33545.13|33545.13|33545.13|33545.13|0
1643116030000|2022-01-25 13:07:10|33539.57|33539.57|33530.89|33530.89|33539.57|33539.57|33530.89|33530.89|0
1643116050000|2022-01-25 13:07:30|33542.02|33542.02|33542.02|33542.02|33542.02|33542.02|33542.02|33542.02|0
1643116070000|2022-01-25 13:07:50|33525.33|33525.33|33525.33|33525.33|33525.33|33525.33|33525.33|33525.33|0
1643116080000|2022-01-25 13:08:00|33499.68|33499.68|33512.5|33512.5|33512.5|33512.5|33499.68|33499.68|0
1643116100000|2022-01-25 13:08:20|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|0
1643116130000|2022-01-25 13:08:50|33496.28|33496.28|33499.39|33499.39|33499.39|33499.39|33496.28|33496.28|0
1643116140000|2022-01-25 13:09:00|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|0
1643116150000|2022-01-25 13:09:10|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|0
1643116160000|2022-01-25 13:09:20|33462.61|33462.61|33462.61|33462.61|33462.61|33462.61|33462.61|33462.61|0
1643116170000|2022-01-25 13:09:30|33459.5|33459.5|33446.67|33446.67|33459.5|33459.5|33446.67|33446.67|0
1643116220000|2022-01-25 13:10:20|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|0
1643116230000|2022-01-25 13:10:30|33431.77|33431.77|33431.77|33431.77|33431.77|33431.77|33431.77|33431.77|0
1643116260000|2022-01-25 13:11:00|33420.65|33420.65|33420.65|33420.65|33420.65|33420.65|33420.65|33420.65|0
1643116320000|2022-01-25 13:12:00|33454.02|33454.02|33454.02|33454.02|33454.02|33454.02|33454.02|33454.02|0
1643116340000|2022-01-25 13:12:20|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|33437.33|0
1643116350000|2022-01-25 13:12:30|33442.9|33442.9|33442.9|33442.9|33442.9|33442.9|33442.9|33442.9|0
1643116380000|2022-01-25 13:13:00|33446.01|33446.01|33446.01|33446.01|33446.01|33446.01|33446.01|33446.01|0
1643116390000|2022-01-25 13:13:10|33440.45|33440.45|33440.45|33440.45|33440.45|33440.45|33440.45|33440.45|0
1643116440000|2022-01-25 13:14:00|33443.56|33443.56|33462.61|33462.61|33462.61|33462.61|33443.56|33443.56|0
1643116480000|2022-01-25 13:14:40|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|0
1643116500000|2022-01-25 13:15:00|33497.69|33497.69|33497.69|33497.69|33497.69|33497.69|33497.69|33497.69|0
1643116510000|2022-01-25 13:15:10|33514.37|33514.37|33508.81|33508.81|33514.37|33514.37|33508.81|33508.81|0
1643116520000|2022-01-25 13:15:20|33521.64|33521.64|33521.64|33521.64|33521.64|33521.64|33521.64|33521.64|0
1643116560000|2022-01-25 13:16:00|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|0
1643116600000|2022-01-25 13:16:40|33534.09|33534.09|33534.09|33534.09|33534.09|33534.09|33534.09|33534.09|0
1643116610000|2022-01-25 13:16:50|33556.33|33556.33|33567.45|33567.45|33567.45|33567.45|33556.33|33556.33|0
1643116710000|2022-01-25 13:18:30|33578.58|33578.58|33578.58|33578.58|33578.58|33578.58|33578.58|33578.58|0
1643116740000|2022-01-25 13:19:00|33567.45|33567.45|33561.89|33561.89|33567.45|33567.45|33561.89|33561.89|0
1643116780000|2022-01-25 13:19:40|33573.02|33573.02|33578.58|33578.58|33578.58|33578.58|33573.02|33573.02|0
1643116800000|2022-01-25 13:20:00|33573.02|33573.02|33573.02|33573.02|33573.02|33573.02|33573.02|33573.02|0
1643116840000|2022-01-25 13:20:40|33567.45|33567.45|33567.45|33567.45|33567.45|33567.45|33567.45|33567.45|0
1643116860000|2022-01-25 13:21:00|33564.34|33564.34|33547.66|33547.66|33564.34|33564.34|33547.66|33547.66|0
1643116900000|2022-01-25 13:21:40|33541.43|33541.43|33541.43|33541.43|33541.43|33541.43|33541.43|33541.43|0
1643116910000|2022-01-25 13:21:50|33538.32|33538.32|33521.64|33521.64|33538.32|33538.32|33521.64|33521.64|0
1643116920000|2022-01-25 13:22:00|33508.81|33508.81|33508.81|33508.81|33508.81|33508.81|33508.81|33508.81|0
1643116940000|2022-01-25 13:22:20|33511.92|33511.92|33506.36|33506.36|33511.92|33511.92|33506.36|33506.36|0
1643116950000|2022-01-25 13:22:30|33467.87|33467.87|33467.87|33467.87|33467.87|33467.87|33467.87|33467.87|0
1643116990000|2022-01-25 13:23:10|33462.31|33462.31|33462.31|33462.31|33462.31|33462.31|33462.31|33462.31|0
1643117000000|2022-01-25 13:23:20|33467.87|33467.87|33464.76|33464.76|33467.87|33467.87|33464.76|33464.76|0
1643117040000|2022-01-25 13:24:00|33470.32|33470.32|33470.32|33470.32|33470.32|33470.32|33470.32|33470.32|0
1643117060000|2022-01-25 13:24:20|33464.76|33464.76|33464.76|33464.76|33464.76|33464.76|33464.76|33464.76|0
1643117080000|2022-01-25 13:24:40|33459.2|33459.2|33459.2|33459.2|33459.2|33459.2|33459.2|33459.2|0
1643117090000|2022-01-25 13:24:50|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|0
1643117120000|2022-01-25 13:25:20|33444.3|33444.3|33441.19|33441.19|33444.3|33444.3|33441.19|33441.19|0
1643117140000|2022-01-25 13:25:40|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|0
1643117180000|2022-01-25 13:26:20|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|0
1643117210000|2022-01-25 13:26:50|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|33446.75|0
1643117250000|2022-01-25 13:27:30|33435.63|33435.63|33432.52|33432.52|33435.63|33435.63|33432.52|33432.52|0
1643117280000|2022-01-25 13:28:00|33420.07|33420.07|33407.24|33407.24|33420.07|33420.07|33407.24|33407.24|0
1643117290000|2022-01-25 13:28:10|33390.55|33390.55|33390.55|33390.55|33390.55|33390.55|33390.55|33390.55|0
1643117390000|2022-01-25 13:29:50|33401.68|33401.68|33401.68|33401.68|33401.68|33401.68|33401.68|33401.68|0
1643117400000|2022-01-25 13:30:00|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|0
1643117410000|2022-01-25 13:30:10|33410.35|33410.35|33413.46|33413.46|33413.46|33413.46|33410.35|33410.35|0
1643117430000|2022-01-25 13:30:30|33401.01|33401.01|33401.01|33401.01|33401.01|33401.01|33401.01|33401.01|0
1643117520000|2022-01-25 13:32:00|33395.45|33395.45|33389.89|33389.89|33395.45|33395.45|33389.89|33389.89|0
1643117540000|2022-01-25 13:32:20|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|0
1643117550000|2022-01-25 13:32:30|33412.8|33412.8|33399.97|33399.97|33412.8|33412.8|33399.97|33399.97|0
1643117560000|2022-01-25 13:32:40|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|0
1643117600000|2022-01-25 13:33:20|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|0
1643117610000|2022-01-25 13:33:30|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|0
1643117660000|2022-01-25 13:34:20|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|0
1643117670000|2022-01-25 13:34:30|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|0
1643117680000|2022-01-25 13:34:40|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|0
1643117710000|2022-01-25 13:35:10|33395.82|33395.82|33395.82|33395.82|33395.82|33395.82|33395.82|33395.82|0
1643117790000|2022-01-25 13:36:30|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|0
1643117840000|2022-01-25 13:37:20|33418.06|33418.06|33423.62|33423.62|33423.62|33423.62|33418.06|33418.06|0
1643117870000|2022-01-25 13:37:50|33412.5|33412.5|33412.5|33412.5|33412.5|33412.5|33412.5|33412.5|0
1643117890000|2022-01-25 13:38:10|33401.38|33401.38|33398.26|33398.26|33401.38|33401.38|33398.26|33398.26|0
1643117940000|2022-01-25 13:39:00|33392.7|33392.7|33418.36|33418.36|33418.36|33418.36|33392.7|33392.7|0
1643118000000|2022-01-25 13:40:00|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|0
1643118020000|2022-01-25 13:40:20|33408.94|33408.94|33408.94|33408.94|33408.94|33408.94|33408.94|33408.94|0
1643118060000|2022-01-25 13:41:00|33397.82|33397.82|33397.82|33397.82|33397.82|33397.82|33397.82|33397.82|0
1643118100000|2022-01-25 13:41:40|33403.38|33403.38|33394.04|33394.04|33403.38|33403.38|33394.04|33394.04|0
1643118110000|2022-01-25 13:41:50|33399.61|33399.61|33390.27|33390.27|33399.61|33399.61|33390.27|33390.27|0
1643118120000|2022-01-25 13:42:00|33403.1|33403.1|33406.21|33406.21|33406.21|33406.21|33403.1|33403.1|0
1643118130000|2022-01-25 13:42:10|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|0
1643118140000|2022-01-25 13:42:20|33412.43|33412.43|33412.43|33412.43|33412.43|33412.43|33412.43|33412.43|0
1643118150000|2022-01-25 13:42:30|33406.87|33406.87|33406.87|33406.87|33406.87|33406.87|33406.87|33406.87|0
1643118170000|2022-01-25 13:42:50|33412.43|33412.43|33415.55|33415.55|33415.55|33415.55|33412.43|33412.43|0
1643118210000|2022-01-25 13:43:30|33404.42|33404.42|33404.42|33404.42|33404.42|33404.42|33404.42|33404.42|0
1643118230000|2022-01-25 13:43:50|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|0
1643118250000|2022-01-25 13:44:10|33406.87|33406.87|33409.99|33409.99|33409.99|33409.99|33406.87|33406.87|0
1643118280000|2022-01-25 13:44:40|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1643118290000|2022-01-25 13:44:50|33421.11|33421.11|33421.11|33421.11|33421.11|33421.11|33421.11|33421.11|0
1643118330000|2022-01-25 13:45:30|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|0
1643118340000|2022-01-25 13:45:40|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|0
1643118390000|2022-01-25 13:46:30|33418.66|33418.66|33424.22|33424.22|33424.22|33424.22|33418.66|33418.66|0
1643118520000|2022-01-25 13:48:40|33430.45|33430.45|33427.33|33427.33|33430.45|33430.45|33427.33|33427.33|0
1643118540000|2022-01-25 13:49:00|33433.56|33433.56|33433.56|33433.56|33433.56|33433.56|33433.56|33433.56|0
1643118550000|2022-01-25 13:49:10|33444.68|33444.68|33444.68|33444.68|33444.68|33444.68|33444.68|33444.68|0
1643118560000|2022-01-25 13:49:20|33457.51|33457.51|33470.34|33470.34|33470.34|33470.34|33457.51|33457.51|0
1643118570000|2022-01-25 13:49:30|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|0
1643118600000|2022-01-25 13:50:00|33467.89|33467.89|33464.78|33464.78|33467.89|33467.89|33464.78|33464.78|0
1643118610000|2022-01-25 13:50:10|33470.34|33470.34|33470.34|33470.34|33470.34|33470.34|33470.34|33470.34|0
1643118620000|2022-01-25 13:50:20|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|0
1643118650000|2022-01-25 13:50:50|33462.33|33462.33|33462.33|33462.33|33462.33|33462.33|33462.33|33462.33|0
1643118690000|2022-01-25 13:51:30|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|0
1643118700000|2022-01-25 13:51:40|33461.66|33461.66|33461.66|33461.66|33461.66|33461.66|33461.66|33461.66|0
1643118710000|2022-01-25 13:51:50|33464.78|33464.78|33464.78|33464.78|33464.78|33464.78|33464.78|33464.78|0
1643118780000|2022-01-25 13:53:00|33458.55|33458.55|33458.55|33458.55|33458.55|33458.55|33458.55|33458.55|0
1643118840000|2022-01-25 13:54:00|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|0
1643118870000|2022-01-25 13:54:30|33457.89|33457.89|33457.89|33457.89|33457.89|33457.89|33457.89|33457.89|0
1643118900000|2022-01-25 13:55:00|33480.13|33480.13|33480.13|33480.13|33480.13|33480.13|33480.13|33480.13|0
1643118910000|2022-01-25 13:55:10|33463.45|33463.45|33480.13|33480.13|33480.13|33480.13|33463.45|33463.45|0
1643118920000|2022-01-25 13:55:20|33496.82|33496.82|33496.82|33496.82|33496.82|33496.82|33496.82|33496.82|0
1643118930000|2022-01-25 13:55:30|33491.25|33491.25|33485.69|33485.69|33491.25|33491.25|33485.69|33485.69|0
1643118980000|2022-01-25 13:56:20|33480.13|33480.13|33485.69|33485.69|33485.69|33485.69|33480.13|33480.13|0
1643118990000|2022-01-25 13:56:30|33511.35|33511.35|33516.91|33516.91|33516.91|33516.91|33498.52|33498.52|0
1643119050000|2022-01-25 13:57:30|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|0
1643119110000|2022-01-25 13:58:30|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|0
1643119120000|2022-01-25 13:58:40|33500.97|33500.97|33517.65|33517.65|33517.65|33517.65|33500.97|33500.97|0
1643119140000|2022-01-25 13:59:00|33528.78|33528.78|33525.66|33525.66|33528.78|33528.78|33525.66|33525.66|0
1643119150000|2022-01-25 13:59:10|33520.1|33520.1|33520.1|33520.1|33520.1|33520.1|33520.1|33520.1|0
1643119180000|2022-01-25 13:59:40|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|0
1643119200000|2022-01-25 14:00:00|33514.54|33514.54|33514.54|33514.54|33514.54|33514.54|33514.54|33514.54|0
1643119210000|2022-01-25 14:00:10|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|33525.66|0
1643119240000|2022-01-25 14:00:40|33520.1|33520.1|33527.37|33527.37|33532.93|33532.93|33520.1|33520.1|0
1643119250000|2022-01-25 14:00:50|33521.81|33521.81|33518.7|33518.7|33521.81|33521.81|33518.7|33518.7|0
1643119290000|2022-01-25 14:01:30|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|0
1643119310000|2022-01-25 14:01:50|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|33494.75|0
1643119330000|2022-01-25 14:02:10|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1643119340000|2022-01-25 14:02:20|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|0
1643119360000|2022-01-25 14:02:40|33497.19|33497.19|33497.19|33497.19|33497.19|33497.19|33497.19|33497.19|0
1643119370000|2022-01-25 14:02:50|33502.76|33502.76|33502.76|33502.76|33502.76|33502.76|33502.76|33502.76|0
1643119380000|2022-01-25 14:03:00|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|0
1643119430000|2022-01-25 14:03:50|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|0
1643119440000|2022-01-25 14:04:00|33516.99|33516.99|33529.82|33529.82|33529.82|33529.82|33516.99|33516.99|0
1643119450000|2022-01-25 14:04:10|33526.71|33526.71|33526.71|33526.71|33526.71|33526.71|33526.71|33526.71|0
1643119510000|2022-01-25 14:05:10|33521.15|33521.15|33521.15|33521.15|33521.15|33521.15|33521.15|33521.15|0
1643119520000|2022-01-25 14:05:20|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|33508.32|0
1643119550000|2022-01-25 14:05:50|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|0
1643119560000|2022-01-25 14:06:00|33526.71|33526.71|33539.54|33539.54|33539.54|33539.54|33526.71|33526.71|0
1643119570000|2022-01-25 14:06:10|33533.97|33533.97|33528.41|33528.41|33533.97|33533.97|33528.41|33528.41|0
1643119580000|2022-01-25 14:06:20|33502.76|33502.76|33491.63|33491.63|33502.76|33502.76|33491.63|33491.63|0
1643119600000|2022-01-25 14:06:40|33486.07|33486.07|33479.85|33479.85|33486.07|33486.07|33479.85|33479.85|0
1643119670000|2022-01-25 14:07:50|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|0
1643119680000|2022-01-25 14:08:00|33479.85|33479.85|33474.29|33474.29|33479.85|33479.85|33474.29|33474.29|0
1643119700000|2022-01-25 14:08:20|33468.72|33468.72|33463.16|33463.16|33468.72|33468.72|33463.16|33463.16|0
1643119710000|2022-01-25 14:08:30|33466.28|33466.28|33466.28|33466.28|33466.28|33466.28|33466.28|33466.28|0
1643119720000|2022-01-25 14:08:40|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|0
1643119740000|2022-01-25 14:09:00|33474.95|33474.95|33483.62|33483.62|33483.62|33483.62|33474.95|33474.95|0
1643119750000|2022-01-25 14:09:10|33478.06|33478.06|33478.06|33478.06|33478.06|33478.06|33478.06|33478.06|0
1643119790000|2022-01-25 14:09:50|33483.62|33483.62|33483.62|33483.62|33483.62|33483.62|33483.62|33483.62|0
1643119870000|2022-01-25 14:11:10|33478.06|33478.06|33468.72|33468.72|33478.06|33478.06|33468.72|33468.72|0
1643119890000|2022-01-25 14:11:30|33474.29|33474.29|33479.85|33479.85|33479.85|33479.85|33474.29|33474.29|0
1643119900000|2022-01-25 14:11:40|33476.73|33476.73|33476.73|33476.73|33476.73|33476.73|33476.73|33476.73|0
1643119910000|2022-01-25 14:11:50|33471.17|33471.17|33482.3|33482.3|33482.3|33482.3|33471.17|33471.17|0
1643119940000|2022-01-25 14:12:20|33479.18|33479.18|33479.18|33479.18|33479.18|33479.18|33479.18|33479.18|0
1643119970000|2022-01-25 14:12:50|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|33485.41|0
1643120000000|2022-01-25 14:13:20|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|0
1643120020000|2022-01-25 14:13:40|33492.68|33492.68|33487.11|33487.11|33492.68|33492.68|33487.11|33487.11|0
1643120030000|2022-01-25 14:13:50|33474.29|33474.29|33487.11|33487.11|33487.11|33487.11|33474.29|33474.29|0
1643120050000|2022-01-25 14:14:10|33481.55|33481.55|33468.72|33468.72|33481.55|33481.55|33468.72|33468.72|0
1643120060000|2022-01-25 14:14:20|33481.55|33481.55|33481.55|33481.55|33481.55|33481.55|33481.55|33481.55|0
1643120070000|2022-01-25 14:14:30|33484.67|33484.67|33484.67|33484.67|33484.67|33484.67|33484.67|33484.67|0
1643120100000|2022-01-25 14:15:00|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|0
1643120110000|2022-01-25 14:15:10|33459.01|33459.01|33446.18|33446.18|33459.01|33459.01|33446.18|33446.18|0
1643120130000|2022-01-25 14:15:30|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|0
1643120160000|2022-01-25 14:16:00|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|0
1643120170000|2022-01-25 14:16:10|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|0
1643120180000|2022-01-25 14:16:20|33477.4|33477.4|33471.84|33471.84|33477.4|33477.4|33471.84|33471.84|0
1643120210000|2022-01-25 14:16:50|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|0
1643120230000|2022-01-25 14:17:10|33445.82|33445.82|33445.82|33445.82|33445.82|33445.82|33445.82|33445.82|0
1643120250000|2022-01-25 14:17:30|33451.38|33451.38|33468.06|33468.06|33468.06|33468.06|33451.38|33451.38|0
1643120260000|2022-01-25 14:17:40|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|33462.5|0
1643120270000|2022-01-25 14:17:50|33468.06|33468.06|33468.06|33468.06|33468.06|33468.06|33468.06|33468.06|0
1643120320000|2022-01-25 14:18:40|33474.29|33474.29|33477.4|33477.4|33477.4|33477.4|33474.29|33474.29|0
1643120330000|2022-01-25 14:18:50|33480.51|33480.51|33480.51|33480.51|33480.51|33480.51|33480.51|33480.51|0
1643120340000|2022-01-25 14:19:00|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|33477.4|0
1643120350000|2022-01-25 14:19:10|33482.96|33482.96|33477.4|33477.4|33482.96|33482.96|33477.4|33477.4|0
1643120360000|2022-01-25 14:19:20|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|33482.96|0
1643120370000|2022-01-25 14:19:30|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|33471.84|0
1643120400000|2022-01-25 14:20:00|33455.15|33455.15|33466.28|33466.28|33466.28|33466.28|33455.15|33455.15|0
1643120410000|2022-01-25 14:20:10|33471.84|33471.84|33453.45|33453.45|33471.84|33471.84|33453.45|33453.45|0
1643120420000|2022-01-25 14:20:20|33447.89|33447.89|33447.89|33447.89|33447.89|33447.89|33447.89|33447.89|0
1643120450000|2022-01-25 14:20:50|33453.45|33453.45|33453.45|33453.45|33453.45|33453.45|33453.45|33453.45|0
1643120500000|2022-01-25 14:21:40|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|0
1643120510000|2022-01-25 14:21:50|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|0
1643120520000|2022-01-25 14:22:00|33441.66|33441.66|33476.73|33476.73|33476.73|33476.73|33441.66|33441.66|0
1643120540000|2022-01-25 14:22:20|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|0
1643120560000|2022-01-25 14:22:40|33460.05|33460.05|33460.05|33460.05|33460.05|33460.05|33460.05|33460.05|0
1643120570000|2022-01-25 14:22:50|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|33447.22|0
1643120600000|2022-01-25 14:23:20|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|33436.1|0
1643120620000|2022-01-25 14:23:40|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|0
1643120630000|2022-01-25 14:23:50|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|0
1643120640000|2022-01-25 14:24:00|33432.32|33432.32|33432.32|33432.32|33432.32|33432.32|33432.32|33432.32|0
1643120650000|2022-01-25 14:24:10|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|0
1643120680000|2022-01-25 14:24:40|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|0
1643120700000|2022-01-25 14:25:00|33415.64|33415.64|33415.64|33415.64|33415.64|33415.64|33415.64|33415.64|0
1643120720000|2022-01-25 14:25:20|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|33421.2|0
1643120730000|2022-01-25 14:25:30|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|0
1643120740000|2022-01-25 14:25:40|33432.99|33432.99|33432.99|33432.99|33432.99|33432.99|33432.99|33432.99|0
1643120760000|2022-01-25 14:26:00|33444.11|33444.11|33432.99|33432.99|33444.11|33444.11|33432.99|33432.99|0
1643120790000|2022-01-25 14:26:30|33438.55|33438.55|33438.55|33438.55|33438.55|33438.55|33438.55|33438.55|0
1643120830000|2022-01-25 14:27:10|33435.44|33435.44|33429.87|33429.87|33435.44|33435.44|33424.31|33424.31|0
1643120880000|2022-01-25 14:28:00|33435.44|33435.44|33429.87|33429.87|33441|33441|33429.87|33429.87|0
1643120930000|2022-01-25 14:28:50|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|0
1643120940000|2022-01-25 14:29:00|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|0
1643120950000|2022-01-25 14:29:10|33442.7|33442.7|33437.14|33437.14|33442.7|33442.7|33437.14|33437.14|0
1643120960000|2022-01-25 14:29:20|33443.37|33443.37|33458.27|33458.27|33458.27|33458.27|33443.37|33443.37|0
1643120980000|2022-01-25 14:29:40|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|0
1643120990000|2022-01-25 14:29:50|33441.58|33441.58|33441.58|33441.58|33441.58|33441.58|33441.58|33441.58|0
1643121000000|2022-01-25 14:30:00|33428.75|33428.75|33428.75|33428.75|33439.88|33439.88|33428.75|33428.75|0
1643121020000|2022-01-25 14:30:20|33422.53|33422.53|33414.52|33414.52|33425.64|33425.64|33414.52|33414.52|0
1643121030000|2022-01-25 14:30:30|33420.08|33420.08|33420.08|33420.08|33420.08|33420.08|33420.08|33420.08|0
1643121050000|2022-01-25 14:30:50|33425.64|33425.64|33439.88|33439.88|33439.88|33439.88|33425.64|33425.64|0
1643121060000|2022-01-25 14:31:00|33445.44|33445.44|33451.66|33451.66|33451.66|33451.66|33445.44|33445.44|0
1643121070000|2022-01-25 14:31:10|33442.32|33442.32|33436.76|33436.76|33442.32|33442.32|33436.76|33436.76|0
1643121080000|2022-01-25 14:31:20|33442.32|33442.32|33444.77|33444.77|33444.77|33444.77|33442.32|33442.32|0
1643121090000|2022-01-25 14:31:30|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|0
1643121100000|2022-01-25 14:31:40|33444.77|33444.77|33442.32|33442.32|33444.77|33444.77|33439.21|33439.21|0
1643121110000|2022-01-25 14:31:50|33436.76|33436.76|33436.76|33436.76|33436.76|33436.76|33436.76|33436.76|0
1643121130000|2022-01-25 14:32:10|33442.32|33442.32|33447.89|33447.89|33447.89|33447.89|33442.32|33442.32|0
1643121140000|2022-01-25 14:32:20|33442.32|33442.32|33442.32|33442.32|33442.32|33442.32|33442.32|33442.32|0
1643121160000|2022-01-25 14:32:40|33445.44|33445.44|33448.55|33448.55|33448.55|33448.55|33445.44|33445.44|0
1643121170000|2022-01-25 14:32:50|33437.43|33437.43|33437.43|33437.43|33437.43|33437.43|33437.43|33437.43|0
1643121190000|2022-01-25 14:33:10|33400.65|33400.65|33400.65|33400.65|33400.65|33400.65|33400.65|33400.65|0
1643121200000|2022-01-25 14:33:20|33403.76|33403.76|33400.65|33400.65|33403.76|33403.76|33400.65|33400.65|0
1643121210000|2022-01-25 14:33:30|33406.21|33406.21|33406.21|33406.21|33406.21|33406.21|33406.21|33406.21|0
1643121220000|2022-01-25 14:33:40|33422.89|33422.89|33417.33|33417.33|33422.89|33422.89|33417.33|33417.33|0
1643121240000|2022-01-25 14:34:00|33422.89|33422.89|33417.33|33417.33|33422.89|33422.89|33417.33|33417.33|0
1643121260000|2022-01-25 14:34:20|33411.77|33411.77|33411.77|33411.77|33411.77|33411.77|33411.77|33411.77|0
1643121270000|2022-01-25 14:34:30|33418|33418|33421.11|33421.11|33421.11|33421.11|33418|33418|0
1643121280000|2022-01-25 14:34:40|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|0
1643121310000|2022-01-25 14:35:10|33420.44|33420.44|33420.44|33420.44|33420.44|33420.44|33420.44|33420.44|0
1643121320000|2022-01-25 14:35:20|33414.88|33414.88|33403.76|33403.76|33414.88|33414.88|33403.76|33403.76|0
1643121340000|2022-01-25 14:35:40|33409.99|33409.99|33419.32|33419.32|33419.32|33419.32|33409.99|33409.99|0
1643121350000|2022-01-25 14:35:50|33413.76|33413.76|33413.76|33413.76|33413.76|33413.76|33413.76|33413.76|0
1643121360000|2022-01-25 14:36:00|33419.32|33419.32|33425.55|33425.55|33425.55|33425.55|33419.32|33419.32|0
1643121370000|2022-01-25 14:36:10|33428.66|33428.66|33431.77|33431.77|33431.77|33431.77|33428.66|33428.66|0
1643121380000|2022-01-25 14:36:20|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|0
1643121390000|2022-01-25 14:36:30|33451.57|33451.57|33451.57|33451.57|33451.57|33451.57|33451.57|33451.57|0
1643121400000|2022-01-25 14:36:40|33446.01|33446.01|33440.45|33440.45|33446.01|33446.01|33440.45|33440.45|0
1643121420000|2022-01-25 14:37:00|33446.01|33446.01|33458.84|33458.84|33458.84|33458.84|33440.45|33440.45|0
1643121430000|2022-01-25 14:37:10|33461.95|33461.95|33473.73|33473.73|33473.73|33473.73|33461.95|33461.95|0
1643121440000|2022-01-25 14:37:20|33486.56|33486.56|33486.56|33486.56|33486.56|33486.56|33486.56|33486.56|0
1643121450000|2022-01-25 14:37:30|33492.12|33492.12|33503.25|33503.25|33503.25|33503.25|33492.12|33492.12|0
1643121460000|2022-01-25 14:37:40|33514.37|33514.37|33514.37|33514.37|33514.37|33514.37|33514.37|33514.37|0
1643121470000|2022-01-25 14:37:50|33508.81|33508.81|33530.97|33530.97|33530.97|33530.97|33508.81|33508.81|0
1643121480000|2022-01-25 14:38:00|33534.09|33534.09|33528.53|33528.53|33534.09|33534.09|33528.53|33528.53|0
1643121490000|2022-01-25 14:38:10|33522.96|33522.96|33506.28|33506.28|33522.96|33522.96|33506.28|33506.28|0
1643121500000|2022-01-25 14:38:20|33509.39|33509.39|33512.5|33512.5|33512.5|33512.5|33509.39|33509.39|0
1643121510000|2022-01-25 14:38:30|33495.82|33495.82|33495.82|33495.82|33495.82|33495.82|33495.82|33495.82|0
1643121530000|2022-01-25 14:38:50|33478.47|33478.47|33487.81|33487.81|33487.81|33487.81|33478.47|33478.47|0
1643121540000|2022-01-25 14:39:00|33482.25|33482.25|33472.91|33472.91|33482.25|33482.25|33472.91|33472.91|0
1643121550000|2022-01-25 14:39:10|33467.35|33467.35|33461.13|33461.13|33467.35|33467.35|33461.13|33461.13|0
1643121560000|2022-01-25 14:39:20|33455.56|33455.56|33429.91|33429.91|33455.56|33455.56|33429.91|33429.91|0
1643121580000|2022-01-25 14:39:40|33420.57|33420.57|33420.57|33420.57|33420.57|33420.57|33420.57|33420.57|0
1643121600000|2022-01-25 14:40:00|33426.13|33426.13|33426.13|33426.13|33426.13|33426.13|33426.13|33426.13|0
1643121620000|2022-01-25 14:40:20|33431.69|33431.69|33431.69|33431.69|33437.25|33437.25|33420.57|33420.57|0
1643121640000|2022-01-25 14:40:40|33420.57|33420.57|33407|33407|33420.57|33420.57|33407|33407|0
1643121670000|2022-01-25 14:41:10|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|0
1643121680000|2022-01-25 14:41:20|33395.88|33395.88|33390.32|33390.32|33395.88|33395.88|33390.32|33390.32|0
1643121690000|2022-01-25 14:41:30|33377.49|33377.49|33371.93|33371.93|33377.49|33377.49|33371.93|33371.93|0
1643121700000|2022-01-25 14:41:40|33365.7|33365.7|33371.26|33371.26|33371.26|33371.26|33365.7|33365.7|0
1643121710000|2022-01-25 14:41:50|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|0
1643121720000|2022-01-25 14:42:00|33354.58|33354.58|33354.58|33354.58|33354.58|33354.58|33354.58|33354.58|0
1643121730000|2022-01-25 14:42:10|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|0
1643121740000|2022-01-25 14:42:20|33368.15|33368.15|33355.32|33355.32|33368.15|33368.15|33355.32|33355.32|0
1643121750000|2022-01-25 14:42:30|33349.1|33349.1|33352.21|33352.21|33352.21|33352.21|33349.1|33349.1|0
1643121760000|2022-01-25 14:42:40|33357.77|33357.77|33352.21|33352.21|33357.77|33357.77|33346.65|33346.65|0
1643121770000|2022-01-25 14:42:50|33349.1|33349.1|33349.1|33349.1|33349.1|33349.1|33349.1|33349.1|0
1643121780000|2022-01-25 14:43:00|33343.54|33343.54|33343.54|33343.54|33343.54|33343.54|33337.97|33337.97|0
1643121820000|2022-01-25 14:43:40|33354.66|33354.66|33365.78|33365.78|33365.78|33365.78|33354.66|33354.66|0
1643121840000|2022-01-25 14:44:00|33362.67|33362.67|33362.67|33362.67|33362.67|33362.67|33362.67|33362.67|0
1643121860000|2022-01-25 14:44:20|33357.11|33357.11|33373.05|33373.05|33378.61|33378.61|33357.11|33357.11|0
1643121870000|2022-01-25 14:44:30|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|0
1643121890000|2022-01-25 14:44:50|33373.05|33373.05|33360.6|33360.6|33373.05|33373.05|33360.6|33360.6|0
1643121900000|2022-01-25 14:45:00|33355.04|33355.04|33336.65|33336.65|33355.04|33355.04|33331.09|33331.09|0
1643121910000|2022-01-25 14:45:10|33331.09|33331.09|33331.09|33331.09|33331.09|33331.09|33331.09|33331.09|0
1643121930000|2022-01-25 14:45:30|33325.52|33325.52|33325.52|33325.52|33325.52|33325.52|33325.52|33325.52|0
1643121940000|2022-01-25 14:45:40|33312.7|33312.7|33307.13|33307.13|33312.7|33312.7|33301.57|33301.57|0
1643121950000|2022-01-25 14:45:50|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33304.69|33304.69|0
1643121960000|2022-01-25 14:46:00|33304.69|33304.69|33304.69|33304.69|33304.69|33304.69|33304.69|33304.69|0
1643121980000|2022-01-25 14:46:20|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|0
1643121990000|2022-01-25 14:46:30|33307.13|33307.13|33307.13|33307.13|33307.13|33307.13|33307.13|33307.13|0
1643122000000|2022-01-25 14:46:40|33296.01|33296.01|33301.57|33301.57|33301.57|33301.57|33296.01|33296.01|0
1643122010000|2022-01-25 14:46:50|33307.13|33307.13|33307.13|33307.13|33307.13|33307.13|33301.57|33301.57|0
1643122020000|2022-01-25 14:47:00|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|0
1643122030000|2022-01-25 14:47:10|33321.37|33321.37|33321.37|33321.37|33321.37|33321.37|33321.37|33321.37|0
1643122040000|2022-01-25 14:47:20|33326.93|33326.93|33326.93|33326.93|33326.93|33326.93|33326.93|33326.93|0
1643122050000|2022-01-25 14:47:30|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|0
1643122060000|2022-01-25 14:47:40|33295.71|33295.71|33284.59|33284.59|33295.71|33295.71|33284.59|33284.59|0
1643122070000|2022-01-25 14:47:50|33281.48|33281.48|33284.59|33284.59|33284.59|33284.59|33281.48|33281.48|0
1643122100000|2022-01-25 14:48:20|33279.03|33279.03|33284.59|33284.59|33284.59|33284.59|33279.03|33279.03|0
1643122110000|2022-01-25 14:48:30|33281.48|33281.48|33284.59|33284.59|33284.59|33284.59|33281.48|33281.48|0
1643122130000|2022-01-25 14:48:50|33278.36|33278.36|33278.36|33278.36|33278.36|33278.36|33278.36|33278.36|0
1643122150000|2022-01-25 14:49:10|33283.93|33283.93|33289.49|33289.49|33289.49|33289.49|33283.93|33283.93|0
1643122170000|2022-01-25 14:49:30|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|0
1643122180000|2022-01-25 14:49:40|33283.93|33283.93|33283.93|33283.93|33283.93|33283.93|33283.93|33283.93|0
1643122190000|2022-01-25 14:49:50|33289.49|33289.49|33295.05|33295.05|33295.05|33295.05|33289.49|33289.49|0
1643122200000|2022-01-25 14:50:00|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|0
1643122220000|2022-01-25 14:50:20|33289.49|33289.49|33289.49|33289.49|33289.49|33289.49|33289.49|33289.49|0
1643122230000|2022-01-25 14:50:30|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|33300.61|0
1643122240000|2022-01-25 14:50:40|33297.5|33297.5|33297.5|33297.5|33297.5|33297.5|33297.5|33297.5|0
1643122260000|2022-01-25 14:51:00|33291.94|33291.94|33286.38|33286.38|33291.94|33291.94|33286.38|33286.38|0
1643122290000|2022-01-25 14:51:30|33280.81|33280.81|33262.42|33262.42|33280.81|33280.81|33262.42|33262.42|0
1643122300000|2022-01-25 14:51:40|33256.86|33256.86|33256.86|33256.86|33256.86|33256.86|33256.86|33256.86|0
1643122310000|2022-01-25 14:51:50|33267.99|33267.99|33267.99|33267.99|33267.99|33267.99|33267.99|33267.99|0
1643122340000|2022-01-25 14:52:20|33273.55|33273.55|33273.55|33273.55|33273.55|33273.55|33273.55|33273.55|0
1643122350000|2022-01-25 14:52:30|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|0
1643122360000|2022-01-25 14:52:40|33276|33276|33276|33276|33276|33276|33276|33276|0
1643122370000|2022-01-25 14:52:50|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|33270.43|0
1643122380000|2022-01-25 14:53:00|33267.32|33267.32|33261.76|33261.76|33267.32|33267.32|33261.76|33261.76|0
1643122400000|2022-01-25 14:53:20|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|0
1643122410000|2022-01-25 14:53:30|33261.76|33261.76|33261.76|33261.76|33261.76|33261.76|33261.76|33261.76|0
1643122430000|2022-01-25 14:53:50|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|33256.2|0
1643122440000|2022-01-25 14:54:00|33269.03|33269.03|33269.03|33269.03|33269.03|33269.03|33269.03|33269.03|0
1643122480000|2022-01-25 14:54:40|33263.47|33263.47|33263.47|33263.47|33263.47|33263.47|33263.47|33263.47|0
1643122490000|2022-01-25 14:54:50|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|0
1643122500000|2022-01-25 14:55:00|33251.68|33251.68|33246.12|33246.12|33251.68|33251.68|33246.12|33246.12|0
1643122510000|2022-01-25 14:55:10|33251.68|33251.68|33251.68|33251.68|33251.68|33251.68|33251.68|33251.68|0
1643122520000|2022-01-25 14:55:20|33257.91|33257.91|33257.91|33257.91|33257.91|33257.91|33257.91|33257.91|0
1643122530000|2022-01-25 14:55:30|33263.47|33263.47|33269.69|33269.69|33269.69|33269.69|33263.47|33263.47|0
1643122540000|2022-01-25 14:55:40|33275.25|33275.25|33258.57|33258.57|33275.25|33275.25|33258.57|33258.57|0
1643122560000|2022-01-25 14:56:00|33264.13|33264.13|33264.13|33264.13|33264.13|33264.13|33264.13|33264.13|0
1643122570000|2022-01-25 14:56:10|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|0
1643122580000|2022-01-25 14:56:20|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|0
1643122610000|2022-01-25 14:56:50|33245|33245|33245|33245|33245|33245|33245|33245|0
1643122630000|2022-01-25 14:57:10|33250.56|33250.56|33252.26|33252.26|33268.95|33268.95|33250.56|33250.56|0
1643122640000|2022-01-25 14:57:20|33249.15|33249.15|33249.15|33249.15|33249.15|33249.15|33249.15|33249.15|0
1643122650000|2022-01-25 14:57:30|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|0
1643122660000|2022-01-25 14:57:40|33251.6|33251.6|33251.6|33251.6|33251.6|33251.6|33251.6|33251.6|0
1643122670000|2022-01-25 14:57:50|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|0
1643122680000|2022-01-25 14:58:00|33234.92|33234.92|33240.48|33240.48|33240.48|33240.48|33234.92|33234.92|0
1643122690000|2022-01-25 14:58:10|33257.16|33257.16|33251.6|33251.6|33257.16|33257.16|33251.6|33251.6|0
1643122710000|2022-01-25 14:58:30|33240.48|33240.48|33240.48|33240.48|33240.48|33240.48|33240.48|33240.48|0
1643122720000|2022-01-25 14:58:40|33227.65|33227.65|33227.65|33227.65|33227.65|33227.65|33227.65|33227.65|0
1643122760000|2022-01-25 14:59:20|33238.77|33238.77|33238.77|33238.77|33238.77|33238.77|33238.77|33238.77|0
1643122770000|2022-01-25 14:59:30|33232.55|33232.55|33232.55|33232.55|33232.55|33232.55|33232.55|33232.55|0
1643122780000|2022-01-25 14:59:40|33226.99|33226.99|33226.99|33226.99|33226.99|33226.99|33226.99|33226.99|0
1643122790000|2022-01-25 14:59:50|33217.65|33217.65|33226.99|33226.99|33226.99|33226.99|33217.65|33217.65|0
1643122800000|2022-01-25 15:00:00|33232.55|33232.55|33226.99|33226.99|33232.55|33232.55|33226.99|33226.99|0
1643122820000|2022-01-25 15:00:20|33238.11|33238.11|33249.89|33249.89|33249.89|33249.89|33238.11|33238.11|0
1643122830000|2022-01-25 15:00:30|33275.55|33275.55|33236.62|33236.62|33275.55|33275.55|33236.62|33236.62|0
1643122840000|2022-01-25 15:00:40|33242.18|33242.18|33242.18|33242.18|33242.18|33242.18|33242.18|33242.18|0
1643122850000|2022-01-25 15:00:50|33225.5|33225.5|33236.62|33236.62|33236.62|33236.62|33225.5|33225.5|0
1643122870000|2022-01-25 15:01:10|33231.06|33231.06|33227.95|33227.95|33231.06|33231.06|33227.95|33227.95|0
1643122900000|2022-01-25 15:01:40|33224.84|33224.84|33224.84|33224.84|33224.84|33224.84|33224.84|33224.84|0
1643122910000|2022-01-25 15:01:50|33221.72|33221.72|33221.72|33221.72|33221.72|33221.72|33221.72|33221.72|0
1643122920000|2022-01-25 15:02:00|33210.6|33210.6|33203.33|33203.33|33210.6|33210.6|33197.77|33197.77|0
1643122930000|2022-01-25 15:02:10|33192.21|33192.21|33192.21|33192.21|33192.21|33192.21|33192.21|33192.21|0
1643122940000|2022-01-25 15:02:20|33189.1|33189.1|33200.22|33200.22|33200.22|33200.22|33189.1|33189.1|0
1643122960000|2022-01-25 15:02:40|33194.66|33194.66|33191.55|33191.55|33194.66|33194.66|33191.55|33191.55|0
1643122980000|2022-01-25 15:03:00|33185.32|33185.32|33185.32|33185.32|33185.32|33185.32|33185.32|33185.32|0
1643122990000|2022-01-25 15:03:10|33174.2|33174.2|33135.72|33135.72|33174.2|33174.2|33135.72|33135.72|0
1643123020000|2022-01-25 15:03:40|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|0
1643123040000|2022-01-25 15:04:00|33124.59|33124.59|33127.71|33127.71|33127.71|33127.71|33124.59|33124.59|0
1643123060000|2022-01-25 15:04:20|33138.83|33138.83|33138.83|33138.83|33138.83|33138.83|33138.83|33138.83|0
1643123080000|2022-01-25 15:04:40|33133.27|33133.27|33133.27|33133.27|33133.27|33133.27|33133.27|33133.27|0
1643123090000|2022-01-25 15:04:50|33123.93|33123.93|33123.93|33123.93|33123.93|33123.93|33123.93|33123.93|0
1643123110000|2022-01-25 15:05:10|33140.61|33140.61|33161.07|33161.07|33161.07|33161.07|33140.61|33140.61|0
1643123150000|2022-01-25 15:05:50|33155.51|33155.51|33149.95|33149.95|33155.51|33155.51|33149.95|33149.95|0
1643123180000|2022-01-25 15:06:20|33144.39|33144.39|33144.39|33144.39|33144.39|33144.39|33144.39|33144.39|0
1643123190000|2022-01-25 15:06:30|33155.51|33155.51|33161.07|33161.07|33161.07|33161.07|33155.51|33155.51|0
1643123210000|2022-01-25 15:06:50|33155.51|33155.51|33161.07|33161.07|33161.07|33161.07|33155.51|33155.51|0
1643123220000|2022-01-25 15:07:00|33166.63|33166.63|33166.63|33166.63|33166.63|33166.63|33166.63|33166.63|0
1643123230000|2022-01-25 15:07:10|33172.86|33172.86|33189.54|33189.54|33189.54|33189.54|33172.86|33172.86|0
1643123240000|2022-01-25 15:07:20|33183.98|33183.98|33183.98|33183.98|33183.98|33183.98|33183.98|33183.98|0
1643123250000|2022-01-25 15:07:30|33187.09|33187.09|33187.09|33187.09|33187.09|33187.09|33187.09|33187.09|0
1643123270000|2022-01-25 15:07:50|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|0
1643123300000|2022-01-25 15:08:20|33184.65|33184.65|33215.86|33215.86|33215.86|33215.86|33184.65|33184.65|0
1643123320000|2022-01-25 15:08:40|33222.09|33222.09|33225.2|33225.2|33225.2|33225.2|33222.09|33222.09|0
1643123340000|2022-01-25 15:09:00|33222.09|33222.09|33224.54|33224.54|33227.65|33227.65|33222.09|33222.09|0
1643123370000|2022-01-25 15:09:30|33235.66|33235.66|33241.22|33241.22|33241.22|33241.22|33235.66|33235.66|0
1643123380000|2022-01-25 15:09:40|33246.78|33246.78|33246.78|33246.78|33246.78|33246.78|33246.78|33246.78|0
1643123390000|2022-01-25 15:09:50|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|0
1643123410000|2022-01-25 15:10:10|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|0
1643123420000|2022-01-25 15:10:20|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|0
1643123430000|2022-01-25 15:10:30|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|33241.22|0
1643123440000|2022-01-25 15:10:40|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|33235.66|0
1643123460000|2022-01-25 15:11:00|33222.83|33222.83|33219.72|33219.72|33222.83|33222.83|33219.72|33219.72|0
1643123470000|2022-01-25 15:11:10|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|0
1643123480000|2022-01-25 15:11:20|33219.72|33219.72|33225.28|33225.28|33225.28|33225.28|33219.72|33219.72|0
1643123520000|2022-01-25 15:12:00|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|0
1643123530000|2022-01-25 15:12:10|33211.05|33211.05|33211.05|33211.05|33211.05|33211.05|33211.05|33211.05|0
1643123540000|2022-01-25 15:12:20|33194.36|33194.36|33199.92|33199.92|33199.92|33199.92|33194.36|33194.36|0
1643123550000|2022-01-25 15:12:30|33194.36|33194.36|33194.36|33194.36|33194.36|33194.36|33194.36|33194.36|0
1643123560000|2022-01-25 15:12:40|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|0
1643123570000|2022-01-25 15:12:50|33199.92|33199.92|33199.92|33199.92|33199.92|33199.92|33199.92|33199.92|0
1643123580000|2022-01-25 15:13:00|33203.04|33203.04|33203.04|33203.04|33203.04|33203.04|33203.04|33203.04|0
1643123620000|2022-01-25 15:13:40|33199.92|33199.92|33196.81|33196.81|33199.92|33199.92|33196.81|33196.81|0
1643123630000|2022-01-25 15:13:50|33202.37|33202.37|33202.37|33202.37|33202.37|33202.37|33202.37|33202.37|0
1643123640000|2022-01-25 15:14:00|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33199.92|33199.92|0
1643123650000|2022-01-25 15:14:10|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|33208.6|0
1643123660000|2022-01-25 15:14:20|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|0
1643123670000|2022-01-25 15:14:30|33208.6|33208.6|33222.83|33222.83|33222.83|33222.83|33208.6|33208.6|0
1643123690000|2022-01-25 15:14:50|33225.94|33225.94|33225.94|33225.94|33229.06|33229.06|33225.94|33225.94|0
1643123710000|2022-01-25 15:15:10|33231.51|33231.51|33259.31|33259.31|33259.31|33259.31|33231.51|33231.51|0
1643123740000|2022-01-25 15:15:40|33276|33276|33270.43|33270.43|33276|33276|33270.43|33270.43|0
1643123760000|2022-01-25 15:16:00|33264.87|33264.87|33264.87|33264.87|33264.87|33264.87|33264.87|33264.87|0
1643123780000|2022-01-25 15:16:20|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|0
1643123790000|2022-01-25 15:16:30|33278.44|33278.44|33278.44|33278.44|33278.44|33278.44|33278.44|33278.44|0
1643123800000|2022-01-25 15:16:40|33272.88|33272.88|33269.77|33269.77|33272.88|33272.88|33269.77|33269.77|0
1643123840000|2022-01-25 15:17:20|33264.21|33264.21|33246.2|33246.2|33264.21|33264.21|33246.2|33246.2|0
1643123870000|2022-01-25 15:17:50|33251.76|33251.76|33246.2|33246.2|33251.76|33251.76|33246.2|33246.2|0
1643123880000|2022-01-25 15:18:00|33251.76|33251.76|33254.87|33254.87|33254.87|33254.87|33251.76|33251.76|0
1643123890000|2022-01-25 15:18:10|33257.98|33257.98|33261.1|33261.1|33261.1|33261.1|33257.98|33257.98|0
1643123900000|2022-01-25 15:18:20|33264.21|33264.21|33264.21|33264.21|33264.21|33264.21|33264.21|33264.21|0
1643123910000|2022-01-25 15:18:30|33280.89|33280.89|33280.89|33280.89|33280.89|33280.89|33280.89|33280.89|0
1643123930000|2022-01-25 15:18:50|33275.33|33275.33|33275.33|33275.33|33275.33|33275.33|33275.33|33275.33|0
1643123970000|2022-01-25 15:19:30|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|0
1643123990000|2022-01-25 15:19:50|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|0
1643124000000|2022-01-25 15:20:00|33241|33241|33232.33|33232.33|33241|33241|33232.33|33232.33|0
1643124030000|2022-01-25 15:20:30|33226.77|33226.77|33220.54|33220.54|33226.77|33226.77|33220.54|33220.54|0
1643124040000|2022-01-25 15:20:40|33214.98|33214.98|33196.59|33196.59|33214.98|33214.98|33196.59|33196.59|0
1643124110000|2022-01-25 15:21:50|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|0
1643124120000|2022-01-25 15:22:00|33216.39|33216.39|33216.39|33216.39|33216.39|33216.39|33216.39|33216.39|0
1643124140000|2022-01-25 15:22:20|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|0
1643124150000|2022-01-25 15:22:30|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|33199.7|0
1643124190000|2022-01-25 15:23:10|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|0
1643124210000|2022-01-25 15:23:30|33202.15|33202.15|33196.59|33196.59|33202.15|33202.15|33196.59|33196.59|0
1643124220000|2022-01-25 15:23:40|33199.7|33199.7|33211.49|33211.49|33211.49|33211.49|33199.7|33199.7|0
1643124230000|2022-01-25 15:23:50|33224.32|33224.32|33229.88|33229.88|33229.88|33229.88|33217.05|33217.05|0
1643124270000|2022-01-25 15:24:30|33235.44|33235.44|33235.44|33235.44|33235.44|33235.44|33235.44|33235.44|0
1643124300000|2022-01-25 15:25:00|33229.88|33229.88|33218.09|33218.09|33229.88|33229.88|33218.09|33218.09|0
1643124320000|2022-01-25 15:25:20|33221.2|33221.2|33221.2|33221.2|33221.2|33221.2|33221.2|33221.2|0
1643124350000|2022-01-25 15:25:50|33226.77|33226.77|33226.77|33226.77|33226.77|33226.77|33226.77|33226.77|0
1643124360000|2022-01-25 15:26:00|33229.88|33229.88|33232.33|33232.33|33232.33|33232.33|33226.77|33226.77|0
1643124370000|2022-01-25 15:26:10|33219.5|33219.5|33239.3|33239.3|33239.3|33239.3|33219.5|33219.5|0
1643124390000|2022-01-25 15:26:30|33252.12|33252.12|33274.37|33274.37|33274.37|33274.37|33252.12|33252.12|0
1643124400000|2022-01-25 15:26:40|33277.48|33277.48|33274.37|33274.37|33277.48|33277.48|33274.37|33274.37|0
1643124410000|2022-01-25 15:26:50|33279.93|33279.93|33279.93|33279.93|33279.93|33279.93|33279.93|33279.93|0
1643124420000|2022-01-25 15:27:00|33292.76|33292.76|33305.59|33305.59|33305.59|33305.59|33292.76|33292.76|0
1643124430000|2022-01-25 15:27:10|33322.27|33322.27|33322.27|33322.27|33322.27|33322.27|33322.27|33322.27|0
1643124450000|2022-01-25 15:27:30|33338.95|33338.95|33327.83|33327.83|33338.95|33338.95|33327.83|33327.83|0
1643124460000|2022-01-25 15:27:40|33322.27|33322.27|33342.37|33342.37|33347.93|33347.93|33322.27|33322.27|0
1643124490000|2022-01-25 15:28:10|33347.93|33347.93|33347.93|33347.93|33351.04|33351.04|33347.93|33347.93|0
1643124500000|2022-01-25 15:28:20|33354.15|33354.15|33360.38|33360.38|33360.38|33360.38|33354.15|33354.15|0
1643124510000|2022-01-25 15:28:30|33363.49|33363.49|33374.61|33374.61|33374.61|33374.61|33363.49|33363.49|0
1643124520000|2022-01-25 15:28:40|33387.44|33387.44|33400.27|33400.27|33400.27|33400.27|33387.44|33387.44|0
1643124530000|2022-01-25 15:28:50|33374.61|33374.61|33400.63|33400.63|33400.63|33400.63|33374.61|33374.61|0
1643124540000|2022-01-25 15:29:00|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|0
1643124550000|2022-01-25 15:29:10|33424.58|33424.58|33424.58|33424.58|33424.58|33424.58|33424.58|33424.58|0
1643124560000|2022-01-25 15:29:20|33419.02|33419.02|33413.46|33413.46|33419.02|33419.02|33402.34|33402.34|0
1643124580000|2022-01-25 15:29:40|33419.02|33419.02|33419.02|33419.02|33419.02|33419.02|33419.02|33419.02|0
1643124600000|2022-01-25 15:30:00|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|33413.46|0
1643124610000|2022-01-25 15:30:10|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|0
1643124620000|2022-01-25 15:30:20|33420.73|33420.73|33420.73|33420.73|33420.73|33420.73|33420.73|33420.73|0
1643124700000|2022-01-25 15:31:40|33411.39|33411.39|33408.28|33408.28|33411.39|33411.39|33408.28|33408.28|0
1643124710000|2022-01-25 15:31:50|33419.4|33419.4|33419.4|33419.4|33419.4|33419.4|33419.4|33419.4|0
1643124720000|2022-01-25 15:32:00|33413.84|33413.84|33424.96|33424.96|33424.96|33424.96|33402.72|33402.72|0
1643124730000|2022-01-25 15:32:10|33431.19|33431.19|33431.19|33431.19|33431.19|33431.19|33431.19|33431.19|0
1643124740000|2022-01-25 15:32:20|33436.75|33436.75|33436.75|33436.75|33436.75|33436.75|33436.75|33436.75|0
1643124760000|2022-01-25 15:32:40|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|0
1643124780000|2022-01-25 15:33:00|33445.42|33445.42|33439.86|33439.86|33445.42|33445.42|33439.86|33439.86|0
1643124790000|2022-01-25 15:33:10|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|0
1643124800000|2022-01-25 15:33:20|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|33439.86|0
1643124810000|2022-01-25 15:33:30|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|0
1643124840000|2022-01-25 15:34:00|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|0
1643124860000|2022-01-25 15:34:20|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|0
1643124870000|2022-01-25 15:34:30|33436.75|33436.75|33442.97|33442.97|33442.97|33442.97|33436.75|33436.75|0
1643124910000|2022-01-25 15:35:10|33448.54|33448.54|33454.1|33454.1|33454.1|33454.1|33448.54|33448.54|0
1643124920000|2022-01-25 15:35:20|33465.22|33465.22|33465.22|33465.22|33465.22|33465.22|33465.22|33465.22|0
1643124930000|2022-01-25 15:35:30|33468.33|33468.33|33481.16|33481.16|33481.16|33481.16|33468.33|33468.33|0
1643124940000|2022-01-25 15:35:40|33474.94|33474.94|33458.25|33458.25|33474.94|33474.94|33458.25|33458.25|0
1643124950000|2022-01-25 15:35:50|33455.14|33455.14|33444.02|33444.02|33455.14|33455.14|33444.02|33444.02|0
1643124960000|2022-01-25 15:36:00|33447.13|33447.13|33450.24|33450.24|33450.24|33450.24|33447.13|33447.13|0
1643124970000|2022-01-25 15:36:10|33444.68|33444.68|33432.23|33432.23|33444.68|33444.68|33432.23|33432.23|0
1643125000000|2022-01-25 15:36:40|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|0
1643125010000|2022-01-25 15:36:50|33424.22|33424.22|33424.22|33424.22|33424.22|33424.22|33424.22|33424.22|0
1643125030000|2022-01-25 15:37:10|33421.11|33421.11|33415.55|33415.55|33421.11|33421.11|33415.55|33415.55|0
1643125040000|2022-01-25 15:37:20|33389.89|33389.89|33389.89|33389.89|33389.89|33389.89|33389.89|33389.89|0
1643125050000|2022-01-25 15:37:30|33395.45|33395.45|33395.45|33395.45|33395.45|33395.45|33395.45|33395.45|0
1643125060000|2022-01-25 15:37:40|33389.89|33389.89|33384.33|33384.33|33389.89|33389.89|33384.33|33384.33|0
1643125070000|2022-01-25 15:37:50|33381.22|33381.22|33368.39|33368.39|33381.22|33381.22|33368.39|33368.39|0
1643125080000|2022-01-25 15:38:00|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|0
1643125120000|2022-01-25 15:38:40|33359.71|33359.71|33359.71|33359.71|33359.71|33359.71|33359.71|33359.71|0
1643125140000|2022-01-25 15:39:00|33365.28|33365.28|33370.84|33370.84|33370.84|33370.84|33365.28|33365.28|0
1643125160000|2022-01-25 15:39:20|33376.4|33376.4|33376.4|33376.4|33376.4|33376.4|33376.4|33376.4|0
1643125170000|2022-01-25 15:39:30|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|0
1643125180000|2022-01-25 15:39:40|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|0
1643125190000|2022-01-25 15:39:50|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|33370.84|0
1643125210000|2022-01-25 15:40:10|33373.95|33373.95|33373.95|33373.95|33373.95|33373.95|33373.95|33373.95|0
1643125230000|2022-01-25 15:40:30|33377.06|33377.06|33377.06|33377.06|33377.06|33377.06|33377.06|33377.06|0
1643125250000|2022-01-25 15:40:50|33382.62|33382.62|33388.18|33388.18|33388.18|33388.18|33382.62|33382.62|0
1643125260000|2022-01-25 15:41:00|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|0
1643125270000|2022-01-25 15:41:10|33385.74|33385.74|33385.74|33385.74|33385.74|33385.74|33385.74|33385.74|0
1643125300000|2022-01-25 15:41:40|33396.86|33396.86|33409.69|33409.69|33409.69|33409.69|33396.86|33396.86|0
1643125310000|2022-01-25 15:41:50|33404.12|33404.12|33404.12|33404.12|33404.12|33404.12|33404.12|33404.12|0
1643125330000|2022-01-25 15:42:10|33415.25|33415.25|33420.81|33420.81|33420.81|33420.81|33415.25|33415.25|0
1643125340000|2022-01-25 15:42:20|33415.25|33415.25|33409.69|33409.69|33415.25|33415.25|33409.69|33409.69|0
1643125380000|2022-01-25 15:43:00|33404.12|33404.12|33397.9|33397.9|33404.12|33404.12|33397.9|33397.9|0
1643125390000|2022-01-25 15:43:10|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|0
1643125410000|2022-01-25 15:43:30|33414.58|33414.58|33431.27|33431.27|33431.27|33431.27|33414.58|33414.58|0
1643125420000|2022-01-25 15:43:40|33420.14|33420.14|33420.14|33420.14|33420.14|33420.14|33420.14|33420.14|0
1643125440000|2022-01-25 15:44:00|33425.71|33425.71|33442.39|33442.39|33442.39|33442.39|33425.71|33425.71|0
1643125460000|2022-01-25 15:44:20|33445.5|33445.5|33454.18|33454.18|33454.18|33454.18|33445.5|33445.5|0
1643125470000|2022-01-25 15:44:30|33448.61|33448.61|33443.05|33443.05|33448.61|33448.61|33443.05|33443.05|0
1643125480000|2022-01-25 15:44:40|33431.93|33431.93|33431.93|33431.93|33431.93|33431.93|33431.93|33431.93|0
1643125500000|2022-01-25 15:45:00|33435.04|33435.04|33438.16|33438.16|33438.16|33438.16|33435.04|33435.04|0
1643125530000|2022-01-25 15:45:30|33450.98|33450.98|33463.81|33463.81|33463.81|33463.81|33450.98|33450.98|0
1643125540000|2022-01-25 15:45:40|33469.37|33469.37|33469.37|33469.37|33469.37|33469.37|33469.37|33469.37|0
1643125570000|2022-01-25 15:46:10|33466.26|33466.26|33469.37|33469.37|33469.37|33469.37|33466.26|33466.26|0
1643125580000|2022-01-25 15:46:20|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|0
1643125590000|2022-01-25 15:46:30|33474.94|33474.94|33474.94|33474.94|33474.94|33474.94|33474.94|33474.94|0
1643125620000|2022-01-25 15:47:00|33478.05|33478.05|33490.88|33490.88|33490.88|33490.88|33478.05|33478.05|0
1643125630000|2022-01-25 15:47:10|33496.44|33496.44|33490.88|33490.88|33496.44|33496.44|33490.88|33490.88|0
1643125650000|2022-01-25 15:47:30|33485.31|33485.31|33479.75|33479.75|33485.31|33485.31|33479.75|33479.75|0
1643125680000|2022-01-25 15:48:00|33485.31|33485.31|33485.31|33485.31|33485.31|33485.31|33485.31|33485.31|0
1643125710000|2022-01-25 15:48:30|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|0
1643125720000|2022-01-25 15:48:40|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|33496.44|0
1643125760000|2022-01-25 15:49:20|33507.56|33507.56|33507.56|33507.56|33507.56|33507.56|33507.56|33507.56|0
1643125770000|2022-01-25 15:49:30|33513.12|33513.12|33513.12|33513.12|33513.12|33513.12|33513.12|33513.12|0
1643125800000|2022-01-25 15:50:00|33507.56|33507.56|33504.45|33504.45|33507.56|33507.56|33504.45|33504.45|0
1643125830000|2022-01-25 15:50:30|33501.34|33501.34|33487.1|33487.1|33501.34|33501.34|33487.1|33487.1|0
1643125840000|2022-01-25 15:50:40|33490.21|33490.21|33487.1|33487.1|33490.21|33490.21|33487.1|33487.1|0
1643125850000|2022-01-25 15:50:50|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|0
1643125860000|2022-01-25 15:51:00|33479.09|33479.09|33473.53|33473.53|33479.09|33479.09|33473.53|33473.53|0
1643125880000|2022-01-25 15:51:20|33479.09|33479.09|33479.09|33479.09|33479.09|33479.09|33479.09|33479.09|0
1643125900000|2022-01-25 15:51:40|33469.75|33469.75|33469.75|33469.75|33469.75|33469.75|33469.75|33469.75|0
1643125910000|2022-01-25 15:51:50|33466.64|33466.64|33466.64|33466.64|33466.64|33466.64|33466.64|33466.64|0
1643125920000|2022-01-25 15:52:00|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|0
1643125940000|2022-01-25 15:52:20|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|0
1643125950000|2022-01-25 15:52:30|33464.86|33464.86|33459.29|33459.29|33464.86|33464.86|33459.29|33459.29|0
1643125960000|2022-01-25 15:52:40|33456.18|33456.18|33456.18|33456.18|33456.18|33456.18|33456.18|33456.18|0
1643125990000|2022-01-25 15:53:10|33450.62|33450.62|33444.4|33444.4|33450.62|33450.62|33444.4|33444.4|0
1643126010000|2022-01-25 15:53:30|33447.51|33447.51|33447.51|33447.51|33447.51|33447.51|33447.51|33447.51|0
1643126040000|2022-01-25 15:54:00|33453.07|33453.07|33453.07|33453.07|33453.07|33453.07|33453.07|33453.07|0
1643126070000|2022-01-25 15:54:30|33441.28|33441.28|33430.16|33430.16|33441.28|33441.28|33430.16|33430.16|0
1643126080000|2022-01-25 15:54:40|33423.94|33423.94|33398.28|33398.28|33423.94|33423.94|33398.28|33398.28|0
1643126100000|2022-01-25 15:55:00|33385.45|33385.45|33391.67|33391.67|33391.67|33391.67|33385.45|33385.45|0
1643126110000|2022-01-25 15:55:10|33378.85|33378.85|33378.85|33378.85|33378.85|33378.85|33378.85|33378.85|0
1643126120000|2022-01-25 15:55:20|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|0
1643126130000|2022-01-25 15:55:30|33367.06|33367.06|33352.83|33352.83|33367.06|33367.06|33352.83|33352.83|0
1643126190000|2022-01-25 15:56:30|33341.7|33341.7|33341.7|33341.7|33341.7|33341.7|33341.7|33341.7|0
1643126200000|2022-01-25 15:56:40|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|0
1643126210000|2022-01-25 15:56:50|33352.83|33352.83|33347.26|33347.26|33352.83|33352.83|33347.26|33347.26|0
1643126220000|2022-01-25 15:57:00|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|33358.39|0
1643126260000|2022-01-25 15:57:40|33352.83|33352.83|33352.83|33352.83|33352.83|33352.83|33352.83|33352.83|0
1643126270000|2022-01-25 15:57:50|33346.6|33346.6|33349.71|33349.71|33349.71|33349.71|33346.6|33346.6|0
1643126300000|2022-01-25 15:58:20|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|33333.03|0
1643126310000|2022-01-25 15:58:30|33327.47|33327.47|33321.24|33321.24|33327.47|33327.47|33321.24|33321.24|0
1643126330000|2022-01-25 15:58:50|33308.41|33308.41|33308.41|33308.41|33308.41|33308.41|33308.41|33308.41|0
1643126340000|2022-01-25 15:59:00|33295.59|33295.59|33295.59|33295.59|33295.59|33295.59|33295.59|33295.59|0
1643126350000|2022-01-25 15:59:10|33290.02|33290.02|33278.9|33278.9|33290.02|33290.02|33278.9|33278.9|0
1643126360000|2022-01-25 15:59:20|33266.07|33266.07|33266.07|33266.07|33266.07|33266.07|33266.07|33266.07|0
1643126380000|2022-01-25 15:59:40|33262.96|33262.96|33266.07|33266.07|33266.07|33266.07|33262.96|33262.96|0
1643126390000|2022-01-25 15:59:50|33259.85|33259.85|33259.85|33259.85|33259.85|33259.85|33259.85|33259.85|0
1643126400000|2022-01-25 16:00:00|33243.16|33243.16|33243.16|33243.16|33243.16|33243.16|33243.16|33243.16|0
1643126440000|2022-01-25 16:00:40|33237.6|33237.6|33237.6|33237.6|33237.6|33237.6|33237.6|33237.6|0
1643126450000|2022-01-25 16:00:50|33248.73|33248.73|33248.06|33248.06|33248.73|33248.73|33242.5|33242.5|0
1643126460000|2022-01-25 16:01:00|33235.23|33235.23|33241.46|33241.46|33241.46|33241.46|33235.23|33235.23|0
1643126470000|2022-01-25 16:01:10|33244.57|33244.57|33242.12|33242.12|33247.68|33247.68|33242.12|33242.12|0
1643126490000|2022-01-25 16:01:30|33247.68|33247.68|33247.68|33247.68|33247.68|33247.68|33247.68|33247.68|0
1643126500000|2022-01-25 16:01:40|33253.25|33253.25|33253.25|33253.25|33253.25|33253.25|33253.25|33253.25|0
1643126510000|2022-01-25 16:01:50|33247.68|33247.68|33236.56|33236.56|33247.68|33247.68|33236.56|33236.56|0
1643126520000|2022-01-25 16:02:00|33231|33231|33230.34|33230.34|33242.12|33242.12|33230.34|33230.34|0
1643126540000|2022-01-25 16:02:20|33219.21|33219.21|33225.44|33225.44|33225.44|33225.44|33219.21|33219.21|0
1643126560000|2022-01-25 16:02:40|33214.32|33214.32|33219.88|33219.88|33219.88|33219.88|33214.32|33214.32|0
1643126570000|2022-01-25 16:02:50|33245.53|33245.53|33232.71|33232.71|33258.36|33258.36|33232.71|33232.71|0
1643126590000|2022-01-25 16:03:10|33238.27|33238.27|33254.95|33254.95|33254.95|33254.95|33238.27|33238.27|0
1643126620000|2022-01-25 16:03:40|33258.06|33258.06|33254.95|33254.95|33258.06|33258.06|33254.95|33254.95|0
1643126640000|2022-01-25 16:04:00|33266.07|33266.07|33260.51|33260.51|33266.07|33266.07|33260.51|33260.51|0
1643126650000|2022-01-25 16:04:10|33286.17|33286.17|33289.28|33289.28|33289.28|33289.28|33286.17|33286.17|0
1643126700000|2022-01-25 16:05:00|33276.45|33276.45|33286.17|33286.17|33289.28|33289.28|33276.45|33276.45|0
1643126720000|2022-01-25 16:05:20|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|0
1643126740000|2022-01-25 16:05:40|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|33286.17|0
1643126750000|2022-01-25 16:05:50|33280.61|33280.61|33275.05|33275.05|33280.61|33280.61|33275.05|33275.05|0
1643126770000|2022-01-25 16:06:10|33269.49|33269.49|33260.81|33260.81|33269.49|33269.49|33260.81|33260.81|0
1643126780000|2022-01-25 16:06:20|33254.59|33254.59|33257.7|33257.7|33260.81|33260.81|33254.59|33254.59|0
1643126790000|2022-01-25 16:06:30|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|0
1643126810000|2022-01-25 16:06:50|33258.36|33258.36|33261.48|33261.48|33261.48|33261.48|33258.36|33258.36|0
1643126840000|2022-01-25 16:07:20|33255.91|33255.91|33250.35|33250.35|33255.91|33255.91|33250.35|33250.35|0
1643126880000|2022-01-25 16:08:00|33244.79|33244.79|33255.91|33255.91|33255.91|33255.91|33244.79|33244.79|0
1643126910000|2022-01-25 16:08:30|33250.35|33250.35|33250.35|33250.35|33250.35|33250.35|33250.35|33250.35|0
1643126930000|2022-01-25 16:08:50|33241.02|33241.02|33241.02|33241.02|33241.02|33241.02|33241.02|33241.02|0
1643126940000|2022-01-25 16:09:00|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|33252.14|0
1643126960000|2022-01-25 16:09:20|33239.31|33239.31|33239.31|33239.31|33239.31|33239.31|33239.31|33239.31|0
1643126980000|2022-01-25 16:09:40|33245.53|33245.53|33251.1|33251.1|33251.1|33251.1|33245.53|33245.53|0
1643127010000|2022-01-25 16:10:10|33262.22|33262.22|33275.05|33275.05|33275.05|33275.05|33262.22|33262.22|0
1643127020000|2022-01-25 16:10:20|33263.92|33263.92|33251.1|33251.1|33263.92|33263.92|33245.53|33245.53|0
1643127040000|2022-01-25 16:10:40|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|0
1643127060000|2022-01-25 16:11:00|33248.65|33248.65|33254.21|33254.21|33254.21|33254.21|33248.65|33248.65|0
1643127070000|2022-01-25 16:11:10|33243.09|33243.09|33243.09|33243.09|33243.09|33243.09|33243.09|33243.09|0
1643127080000|2022-01-25 16:11:20|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|0
1643127090000|2022-01-25 16:11:30|33226.4|33226.4|33231.96|33231.96|33231.96|33231.96|33226.4|33226.4|0
1643127120000|2022-01-25 16:12:00|33225.74|33225.74|33225.74|33225.74|33225.74|33225.74|33225.74|33225.74|0
1643127140000|2022-01-25 16:12:20|33214.62|33214.62|33211.5|33211.5|33214.62|33214.62|33211.5|33211.5|0
1643127150000|2022-01-25 16:12:30|33214.62|33214.62|33214.62|33214.62|33214.62|33214.62|33214.62|33214.62|0
1643127240000|2022-01-25 16:14:00|33220.18|33220.18|33220.18|33220.18|33220.18|33220.18|33220.18|33220.18|0
1643127250000|2022-01-25 16:14:10|33214.62|33214.62|33208.39|33208.39|33214.62|33214.62|33208.39|33208.39|0
1643127270000|2022-01-25 16:14:30|33202.83|33202.83|33197.27|33197.27|33202.83|33202.83|33197.27|33197.27|0
1643127300000|2022-01-25 16:15:00|33184.44|33184.44|33178.21|33178.21|33184.44|33184.44|33178.21|33178.21|0
1643127310000|2022-01-25 16:15:10|33167.09|33167.09|33167.09|33167.09|33167.09|33167.09|33167.09|33167.09|0
1643127320000|2022-01-25 16:15:20|33170.2|33170.2|33178.88|33178.88|33178.88|33178.88|33170.2|33170.2|0
1643127330000|2022-01-25 16:15:30|33167.76|33167.76|33167.76|33167.76|33167.76|33167.76|33167.76|33167.76|0
1643127350000|2022-01-25 16:15:50|33178.88|33178.88|33190|33190|33190|33190|33178.88|33178.88|0
1643127360000|2022-01-25 16:16:00|33186.89|33186.89|33205.94|33205.94|33205.94|33205.94|33186.89|33186.89|0
1643127370000|2022-01-25 16:16:10|33211.5|33211.5|33205.94|33205.94|33211.5|33211.5|33205.94|33205.94|0
1643127390000|2022-01-25 16:16:30|33211.5|33211.5|33211.5|33211.5|33211.5|33211.5|33211.5|33211.5|0
1643127400000|2022-01-25 16:16:40|33217.06|33217.06|33217.06|33217.06|33217.06|33217.06|33217.06|33217.06|0
1643127420000|2022-01-25 16:17:00|33200.38|33200.38|33200.38|33200.38|33200.38|33200.38|33200.38|33200.38|0
1643127440000|2022-01-25 16:17:20|33194.16|33194.16|33194.16|33194.16|33194.16|33194.16|33194.16|33194.16|0
1643127460000|2022-01-25 16:17:40|33197.27|33197.27|33197.27|33197.27|33197.27|33197.27|33197.27|33197.27|0
1643127500000|2022-01-25 16:18:20|33202.83|33202.83|33197.27|33197.27|33202.83|33202.83|33197.27|33197.27|0
1643127510000|2022-01-25 16:18:30|33191.71|33191.71|33191.71|33191.71|33191.71|33191.71|33191.71|33191.71|0
1643127550000|2022-01-25 16:19:10|33197.27|33197.27|33191.71|33191.71|33197.27|33197.27|33191.71|33191.71|0
1643127570000|2022-01-25 16:19:30|33185.48|33185.48|33185.48|33185.48|33185.48|33185.48|33185.48|33185.48|0
1643127580000|2022-01-25 16:19:40|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|0
1643127610000|2022-01-25 16:20:10|33203.49|33203.49|33197.93|33197.93|33203.49|33203.49|33197.93|33197.93|0
1643127640000|2022-01-25 16:20:40|33214.62|33214.62|33203.49|33203.49|33214.62|33214.62|33203.49|33203.49|0
1643127700000|2022-01-25 16:21:40|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|0
1643127720000|2022-01-25 16:22:00|33194.82|33194.82|33194.82|33194.82|33194.82|33194.82|33194.82|33194.82|0
1643127740000|2022-01-25 16:22:20|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|33197.93|0
1643127760000|2022-01-25 16:22:40|33209.05|33209.05|33203.49|33203.49|33209.05|33209.05|33203.49|33203.49|0
1643127780000|2022-01-25 16:23:00|33192.37|33192.37|33197.93|33197.93|33197.93|33197.93|33186.81|33186.81|0
1643127850000|2022-01-25 16:24:10|33214.62|33214.62|33209.05|33209.05|33214.62|33214.62|33209.05|33209.05|0
1643127880000|2022-01-25 16:24:40|33212.17|33212.17|33212.17|33212.17|33212.17|33212.17|33212.17|33212.17|0
1643127890000|2022-01-25 16:24:50|33217.73|33217.73|33217.73|33217.73|33217.73|33217.73|33217.73|33217.73|0
1643127900000|2022-01-25 16:25:00|33228.85|33228.85|33234.41|33234.41|33234.41|33234.41|33228.85|33228.85|0
1643127910000|2022-01-25 16:25:10|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|33237.52|0
1643127940000|2022-01-25 16:25:40|33248.65|33248.65|33248.65|33248.65|33248.65|33248.65|33248.65|33248.65|0
1643127950000|2022-01-25 16:25:50|33243.09|33243.09|33248.65|33248.65|33248.65|33248.65|33243.09|33243.09|0
1643127990000|2022-01-25 16:26:30|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|0
1643128030000|2022-01-25 16:27:10|33242.42|33242.42|33242.42|33242.42|33242.42|33242.42|33242.42|33242.42|0
1643128050000|2022-01-25 16:27:30|33245.53|33245.53|33248.65|33248.65|33248.65|33248.65|33245.53|33245.53|0
1643128070000|2022-01-25 16:27:50|33254.21|33254.21|33254.21|33254.21|33254.21|33254.21|33254.21|33254.21|0
1643128090000|2022-01-25 16:28:10|33251.1|33251.1|33251.1|33251.1|33251.1|33251.1|33251.1|33251.1|0
1643128100000|2022-01-25 16:28:20|33254.21|33254.21|33230.26|33230.26|33254.21|33254.21|33230.26|33230.26|0
1643128110000|2022-01-25 16:28:30|33235.82|33235.82|33235.82|33235.82|33235.82|33235.82|33235.82|33235.82|0
1643128140000|2022-01-25 16:29:00|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|0
1643128150000|2022-01-25 16:29:10|33235.82|33235.82|33235.82|33235.82|33235.82|33235.82|33232.71|33232.71|0
1643128170000|2022-01-25 16:29:30|33241.38|33241.38|33246.94|33246.94|33246.94|33246.94|33241.38|33241.38|0
1643128180000|2022-01-25 16:29:40|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|33230.26|0
1643128190000|2022-01-25 16:29:50|33217.43|33217.43|33248.65|33248.65|33248.65|33248.65|33211.2|33211.2|0
1643184900000|2022-01-26 08:15:00|33474.49|33474.49|33487.32|33487.32|33487.32|33487.32|33474.49|33474.49|0
1643184910000|2022-01-26 08:15:10|33512.98|33512.98|33512.98|33512.98|33512.98|33512.98|33512.98|33512.98|0
1643184950000|2022-01-26 08:15:50|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|0
1643184960000|2022-01-26 08:16:00|33496.29|33496.29|33496.29|33496.29|33496.29|33496.29|33496.29|33496.29|0
1643184970000|2022-01-26 08:16:10|33533.64|33533.64|33524.31|33524.31|33533.64|33533.64|33524.31|33524.31|0
1643184990000|2022-01-26 08:16:30|33535.43|33535.43|33546.55|33546.55|33557.67|33557.67|33535.43|33535.43|0
1643185000000|2022-01-26 08:16:40|33529.87|33529.87|33529.87|33529.87|33529.87|33529.87|33529.87|33529.87|0
1643185010000|2022-01-26 08:16:50|33523.64|33523.64|33523.64|33523.64|33523.64|33523.64|33523.64|33523.64|0
1643185030000|2022-01-26 08:17:10|33518.08|33518.08|33501.4|33501.4|33518.08|33518.08|33501.4|33501.4|0
1643185040000|2022-01-26 08:17:20|33462.91|33462.91|33481.3|33481.3|33481.3|33481.3|33462.91|33462.91|0
1643185060000|2022-01-26 08:17:40|33492.42|33492.42|33492.42|33492.42|33492.42|33492.42|33492.42|33492.42|0
1643185070000|2022-01-26 08:17:50|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|0
1643185110000|2022-01-26 08:18:30|33505.99|33505.99|33493.55|33493.55|33505.99|33505.99|33493.55|33493.55|0
1643185130000|2022-01-26 08:18:50|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|0
1643185140000|2022-01-26 08:19:00|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|0
1643185190000|2022-01-26 08:19:50|33478.27|33478.27|33478.27|33478.27|33478.27|33478.27|33478.27|33478.27|0
1643185210000|2022-01-26 08:20:10|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|0
1643185260000|2022-01-26 08:21:00|33494.95|33494.95|33494.95|33494.95|33494.95|33494.95|33494.95|33494.95|0
1643185280000|2022-01-26 08:21:20|33485.61|33485.61|33479.39|33479.39|33485.61|33485.61|33479.39|33479.39|0
1643185310000|2022-01-26 08:21:50|33490.51|33490.51|33490.51|33490.51|33490.51|33490.51|33490.51|33490.51|0
1643185320000|2022-01-26 08:22:00|33501.63|33501.63|33501.63|33501.63|33501.63|33501.63|33501.63|33501.63|0
1643185330000|2022-01-26 08:22:10|33504.75|33504.75|33504.75|33504.75|33504.75|33504.75|33504.75|33504.75|0
1643185350000|2022-01-26 08:22:30|33517.58|33517.58|33530.4|33530.4|33530.4|33530.4|33517.58|33517.58|0
1643185380000|2022-01-26 08:23:00|33542.85|33542.85|33542.85|33542.85|33542.85|33542.85|33542.85|33542.85|0
1643185400000|2022-01-26 08:23:20|33555.68|33555.68|33555.68|33555.68|33555.68|33555.68|33555.68|33555.68|0
1643185410000|2022-01-26 08:23:30|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|0
1643185420000|2022-01-26 08:23:40|33522.31|33522.31|33539|33539|33539|33539|33522.31|33522.31|0
1643185450000|2022-01-26 08:24:10|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|33544.56|0
1643185500000|2022-01-26 08:25:00|33550.78|33550.78|33550.78|33550.78|33550.78|33550.78|33550.78|33550.78|0
1643185510000|2022-01-26 08:25:10|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|0
1643185520000|2022-01-26 08:25:20|33534.1|33534.1|33534.1|33534.1|33534.1|33534.1|33534.1|33534.1|0
1643185550000|2022-01-26 08:25:50|33537.21|33537.21|33537.21|33537.21|33537.21|33537.21|33537.21|33537.21|0
1643185620000|2022-01-26 08:27:00|33559.46|33559.46|33559.46|33559.46|33559.46|33559.46|33559.46|33559.46|0
1643185630000|2022-01-26 08:27:10|33572.29|33572.29|33585.11|33585.11|33585.11|33585.11|33572.29|33572.29|0
1643185640000|2022-01-26 08:27:20|33579.55|33579.55|33579.55|33579.55|33579.55|33579.55|33579.55|33579.55|0
1643185670000|2022-01-26 08:27:50|33596.24|33596.24|33596.24|33596.24|33596.24|33596.24|33596.24|33596.24|0
1643185700000|2022-01-26 08:28:20|33583.41|33583.41|33583.41|33583.41|33583.41|33583.41|33583.41|33583.41|0
1643185710000|2022-01-26 08:28:30|33570.58|33570.58|33576.14|33576.14|33576.14|33576.14|33570.58|33570.58|0
1643185760000|2022-01-26 08:29:20|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|0
1643185770000|2022-01-26 08:29:30|33581.7|33581.7|33619.81|33619.81|33619.81|33619.81|33581.7|33581.7|0
1643185880000|2022-01-26 08:31:20|33642.05|33642.05|33642.05|33642.05|33642.05|33642.05|33642.05|33642.05|0
1643185890000|2022-01-26 08:31:30|33654.88|33654.88|33654.88|33654.88|33654.88|33654.88|33654.88|33654.88|0
1643185900000|2022-01-26 08:31:40|33667.71|33667.71|33667.71|33667.71|33667.71|33667.71|33667.71|33667.71|0
1643185910000|2022-01-26 08:31:50|33678.83|33678.83|33678.83|33678.83|33678.83|33678.83|33678.83|33678.83|0
1643185940000|2022-01-26 08:32:20|33691.28|33691.28|33674.6|33674.6|33691.28|33691.28|33674.6|33674.6|0
1643185960000|2022-01-26 08:32:40|33687.43|33687.43|33681.87|33681.87|33687.43|33687.43|33681.87|33681.87|0
1643185970000|2022-01-26 08:32:50|33656.21|33656.21|33630.55|33630.55|33656.21|33656.21|33630.55|33630.55|0
1643186040000|2022-01-26 08:34:00|33619.43|33619.43|33619.43|33619.43|33619.43|33619.43|33619.43|33619.43|0
1643186100000|2022-01-26 08:35:00|33613.87|33613.87|33613.87|33613.87|33613.87|33613.87|33613.87|33613.87|0
1643186110000|2022-01-26 08:35:10|33604.53|33604.53|33604.53|33604.53|33604.53|33604.53|33604.53|33604.53|0
1643186140000|2022-01-26 08:35:40|33615.66|33615.66|33618.77|33618.77|33618.77|33618.77|33615.66|33615.66|0
1643186150000|2022-01-26 08:35:50|33624.99|33624.99|33624.99|33624.99|33624.99|33624.99|33624.99|33624.99|0
1643186180000|2022-01-26 08:36:20|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|0
1643186290000|2022-01-26 08:38:10|33686.17|33686.17|33686.17|33686.17|33686.17|33686.17|33686.17|33686.17|0
1643186320000|2022-01-26 08:38:40|33699|33699|33699|33699|33699|33699|33699|33699|0
1643186330000|2022-01-26 08:38:50|33711.82|33711.82|33711.82|33711.82|33711.82|33711.82|33711.82|33711.82|0
1643186350000|2022-01-26 08:39:10|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|0
1643186370000|2022-01-26 08:39:30|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|0
1643186380000|2022-01-26 08:39:40|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|33722.95|0
1643186430000|2022-01-26 08:40:30|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|33728.51|0
1643186450000|2022-01-26 08:40:50|33719.17|33719.17|33702.49|33702.49|33719.17|33719.17|33702.49|33702.49|0
1643186530000|2022-01-26 08:42:10|33714.94|33714.94|33683.81|33683.81|33714.94|33714.94|33683.81|33683.81|0
1643186560000|2022-01-26 08:42:40|33680.7|33680.7|33662.02|33662.02|33680.7|33680.7|33662.02|33662.02|0
1643186570000|2022-01-26 08:42:50|33678.71|33678.71|33678.71|33678.71|33678.71|33678.71|33678.71|33678.71|0
1643186580000|2022-01-26 08:43:00|33688.05|33688.05|33700.5|33700.5|33700.5|33700.5|33688.05|33688.05|0
1643186590000|2022-01-26 08:43:10|33706.72|33706.72|33728.97|33728.97|33728.97|33728.97|33706.72|33706.72|0
1643186610000|2022-01-26 08:43:30|33712.28|33712.28|33701.16|33701.16|33712.28|33712.28|33701.16|33701.16|0
1643186640000|2022-01-26 08:44:00|33695.6|33695.6|33695.6|33695.6|33695.6|33695.6|33695.6|33695.6|0
1643186680000|2022-01-26 08:44:40|33686.26|33686.26|33686.26|33686.26|33686.26|33686.26|33686.26|33686.26|0
1643186730000|2022-01-26 08:45:30|33669.58|33669.58|33664.01|33664.01|33669.58|33669.58|33664.01|33664.01|0
1643186760000|2022-01-26 08:46:00|33658.45|33658.45|33642.89|33642.89|33658.45|33658.45|33642.89|33642.89|0
1643186780000|2022-01-26 08:46:20|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|0
1643186810000|2022-01-26 08:46:50|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|33600.55|0
1643186840000|2022-01-26 08:47:20|33633.92|33633.92|33633.92|33633.92|33633.92|33633.92|33633.92|33633.92|0
1643186850000|2022-01-26 08:47:30|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|33628.36|0
1643186900000|2022-01-26 08:48:20|33634.58|33634.58|33628.36|33628.36|33634.58|33634.58|33628.36|33628.36|0
1643187050000|2022-01-26 08:50:50|33639.48|33639.48|33639.48|33639.48|33639.48|33639.48|33639.48|33639.48|0
1643187110000|2022-01-26 08:51:50|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|0
1643187120000|2022-01-26 08:52:00|33651.93|33651.93|33651.93|33651.93|33651.93|33651.93|33651.93|33651.93|0
1643187210000|2022-01-26 08:53:30|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|0
1643187230000|2022-01-26 08:53:50|33674.17|33674.17|33674.17|33674.17|33674.17|33674.17|33674.17|33674.17|0
1643187260000|2022-01-26 08:54:20|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|0
1643187310000|2022-01-26 08:55:10|33674.17|33674.17|33679.74|33679.74|33679.74|33679.74|33674.17|33674.17|0
1643187350000|2022-01-26 08:55:50|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|33663.05|0
1643187400000|2022-01-26 08:56:40|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|0
1643187440000|2022-01-26 08:57:20|33690.19|33690.19|33690.19|33690.19|33690.19|33690.19|33690.19|33690.19|0
1643187470000|2022-01-26 08:57:50|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|0
1643187480000|2022-01-26 08:58:00|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|0
1643187520000|2022-01-26 08:58:40|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|33673.51|0
1643187540000|2022-01-26 08:59:00|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|33667.95|0
1643187560000|2022-01-26 08:59:20|33662.39|33662.39|33662.39|33662.39|33662.39|33662.39|33662.39|33662.39|0
1643187600000|2022-01-26 09:00:00|33645.7|33645.7|33661.65|33661.65|33661.65|33661.65|33645.7|33645.7|0
1643187640000|2022-01-26 09:00:40|33678.33|33678.33|33684.55|33684.55|33684.55|33684.55|33678.33|33678.33|0
1643187660000|2022-01-26 09:01:00|33687.67|33687.67|33690.78|33690.78|33690.78|33690.78|33687.67|33687.67|0
1643187670000|2022-01-26 09:01:10|33693.89|33693.89|33706.72|33706.72|33706.72|33706.72|33693.89|33693.89|0
1643187680000|2022-01-26 09:01:20|33732.38|33732.38|33729.26|33729.26|33732.38|33732.38|33729.26|33729.26|0
1643187720000|2022-01-26 09:02:00|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|33745.95|0
1643187730000|2022-01-26 09:02:10|33740.39|33740.39|33740.39|33740.39|33740.39|33740.39|33740.39|33740.39|0
1643187740000|2022-01-26 09:02:20|33729.26|33729.26|33729.26|33729.26|33729.26|33729.26|33729.26|33729.26|0
1643187750000|2022-01-26 09:02:30|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|0
1643187760000|2022-01-26 09:02:40|33716.44|33716.44|33705.31|33705.31|33716.44|33716.44|33705.31|33705.31|0
1643187790000|2022-01-26 09:03:10|33699.09|33699.09|33710.21|33710.21|33710.21|33710.21|33699.09|33699.09|0
1643187840000|2022-01-26 09:04:00|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|0
1643187880000|2022-01-26 09:04:40|33682.4|33682.4|33660.16|33660.16|33682.4|33682.4|33660.16|33660.16|0
1643187900000|2022-01-26 09:05:00|33647.33|33647.33|33634.5|33634.5|33647.33|33647.33|33634.5|33634.5|0
1643187960000|2022-01-26 09:06:00|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643187970000|2022-01-26 09:06:10|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|0
1643188020000|2022-01-26 09:07:00|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|0
1643188040000|2022-01-26 09:07:20|33648.74|33648.74|33654.3|33654.3|33654.3|33654.3|33648.74|33648.74|0
1643188070000|2022-01-26 09:07:50|33679.96|33679.96|33692.78|33692.78|33692.78|33692.78|33679.96|33679.96|0
1643188120000|2022-01-26 09:08:40|33705.61|33705.61|33705.61|33705.61|33705.61|33705.61|33705.61|33705.61|0
1643188140000|2022-01-26 09:09:00|33711.17|33711.17|33720.51|33720.51|33720.51|33720.51|33711.17|33711.17|0
1643188150000|2022-01-26 09:09:10|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|0
1643188160000|2022-01-26 09:09:20|33709.39|33709.39|33709.39|33709.39|33709.39|33709.39|33709.39|33709.39|0
1643188170000|2022-01-26 09:09:30|33706.28|33706.28|33706.28|33706.28|33706.28|33706.28|33706.28|33706.28|0
1643188200000|2022-01-26 09:10:00|33734.08|33734.08|33734.08|33734.08|33734.08|33734.08|33734.08|33734.08|0
1643188230000|2022-01-26 09:10:30|33717.4|33717.4|33717.4|33717.4|33717.4|33717.4|33717.4|33717.4|0
1643188280000|2022-01-26 09:11:20|33730.23|33730.23|33730.23|33730.23|33730.23|33730.23|33730.23|33730.23|0
1643188370000|2022-01-26 09:12:50|33741.35|33741.35|33741.35|33741.35|33741.35|33741.35|33741.35|33741.35|0
1643188390000|2022-01-26 09:13:10|33747.57|33747.57|33747.57|33747.57|33747.57|33747.57|33747.57|33747.57|0
1643188420000|2022-01-26 09:13:40|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|0
1643188450000|2022-01-26 09:14:10|33765.96|33765.96|33765.96|33765.96|33765.96|33765.96|33765.96|33765.96|0
1643188510000|2022-01-26 09:15:10|33754.84|33754.84|33743.06|33743.06|33754.84|33754.84|33743.06|33743.06|0
1643188520000|2022-01-26 09:15:20|33720.81|33720.81|33729.48|33729.48|33729.48|33729.48|33718.36|33718.36|0
1643188530000|2022-01-26 09:15:30|33735.05|33735.05|33729.48|33729.48|33735.05|33735.05|33729.48|33729.48|0
1643188540000|2022-01-26 09:15:40|33716.66|33716.66|33729.48|33729.48|33729.48|33729.48|33716.66|33716.66|0
1643188560000|2022-01-26 09:16:00|33740.61|33740.61|33740.61|33740.61|33740.61|33740.61|33740.61|33740.61|0
1643188590000|2022-01-26 09:16:30|33743.72|33743.72|33743.72|33743.72|33743.72|33743.72|33743.72|33743.72|0
1643188600000|2022-01-26 09:16:40|33754.84|33754.84|33754.84|33754.84|33754.84|33754.84|33754.84|33754.84|0
1643188640000|2022-01-26 09:17:20|33757.95|33757.95|33776.34|33776.34|33776.34|33776.34|33757.95|33757.95|0
1643188650000|2022-01-26 09:17:30|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|0
1643188670000|2022-01-26 09:17:50|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|0
1643188680000|2022-01-26 09:18:00|33803.41|33803.41|33814.53|33814.53|33825.65|33825.65|33803.41|33803.41|0
1643188690000|2022-01-26 09:18:10|33820.09|33820.09|33832.92|33832.92|33832.92|33832.92|33820.09|33820.09|0
1643188720000|2022-01-26 09:18:40|33827.36|33827.36|33816.24|33816.24|33827.36|33827.36|33816.24|33816.24|0
1643188760000|2022-01-26 09:19:20|33819.35|33819.35|33819.35|33819.35|33819.35|33819.35|33819.35|33819.35|0
1643188810000|2022-01-26 09:20:10|33802.66|33802.66|33802.66|33802.66|33802.66|33802.66|33802.66|33802.66|0
1643188820000|2022-01-26 09:20:20|33789.84|33789.84|33789.84|33789.84|33789.84|33789.84|33789.84|33789.84|0
1643188830000|2022-01-26 09:20:30|33795.4|33795.4|33795.4|33795.4|33795.4|33795.4|33795.4|33795.4|0
1643188850000|2022-01-26 09:20:50|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|33789.17|0
1643188910000|2022-01-26 09:21:50|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|33792.28|0
1643188930000|2022-01-26 09:22:10|33789.17|33789.17|33792.28|33792.28|33792.28|33792.28|33789.17|33789.17|0
1643188940000|2022-01-26 09:22:20|33766.63|33766.63|33781.61|33781.61|33781.61|33781.61|33753.8|33753.8|0
1643188970000|2022-01-26 09:22:50|33787.83|33787.83|33787.83|33787.83|33787.83|33787.83|33787.83|33787.83|0
1643189000000|2022-01-26 09:23:20|33782.27|33782.27|33793.39|33793.39|33793.39|33793.39|33782.27|33782.27|0
1643189030000|2022-01-26 09:23:50|33787.17|33787.17|33784.05|33784.05|33787.17|33787.17|33784.05|33784.05|0
1643189040000|2022-01-26 09:24:00|33767.37|33767.37|33767.37|33767.37|33767.37|33767.37|33767.37|33767.37|0
1643189050000|2022-01-26 09:24:10|33778.49|33778.49|33778.49|33778.49|33778.49|33778.49|33778.49|33778.49|0
1643189080000|2022-01-26 09:24:40|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|0
1643189100000|2022-01-26 09:25:00|33789.62|33789.62|33800.74|33800.74|33800.74|33800.74|33789.62|33789.62|0
1643189210000|2022-01-26 09:26:50|33789.62|33789.62|33789.62|33789.62|33789.62|33789.62|33789.62|33789.62|0
1643189230000|2022-01-26 09:27:10|33778.49|33778.49|33789.62|33789.62|33789.62|33789.62|33778.49|33778.49|0
1643189240000|2022-01-26 09:27:20|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|33784.05|0
1643189250000|2022-01-26 09:27:30|33795.18|33795.18|33823.95|33823.95|33823.95|33823.95|33795.18|33795.18|0
1643189310000|2022-01-26 09:28:30|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|0
1643189340000|2022-01-26 09:29:00|33835.07|33835.07|33822.24|33822.24|33835.07|33835.07|33822.24|33822.24|0
1643189370000|2022-01-26 09:29:30|33825.35|33825.35|33822.24|33822.24|33825.35|33825.35|33822.24|33822.24|0
1643189420000|2022-01-26 09:30:20|33816.68|33816.68|33816.68|33816.68|33816.68|33816.68|33816.68|33816.68|0
1643189450000|2022-01-26 09:30:50|33803.85|33803.85|33803.85|33803.85|33803.85|33803.85|33803.85|33803.85|0
1643189560000|2022-01-26 09:32:40|33797.63|33797.63|33797.63|33797.63|33797.63|33797.63|33797.63|33797.63|0
1643189570000|2022-01-26 09:32:50|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|0
1643189590000|2022-01-26 09:33:10|33786.5|33786.5|33780.94|33780.94|33786.5|33786.5|33780.94|33780.94|0
1643189600000|2022-01-26 09:33:20|33769.82|33769.82|33769.82|33769.82|33769.82|33769.82|33769.82|33769.82|0
1643189640000|2022-01-26 09:34:00|33782.65|33782.65|33782.65|33782.65|33782.65|33782.65|33782.65|33782.65|0
1643189670000|2022-01-26 09:34:30|33777.09|33777.09|33782.65|33782.65|33782.65|33782.65|33777.09|33777.09|0
1643189710000|2022-01-26 09:35:10|33793.77|33793.77|33804.89|33804.89|33810.45|33810.45|33793.77|33793.77|0
1643189720000|2022-01-26 09:35:20|33793.77|33793.77|33793.77|33793.77|33793.77|33793.77|33793.77|33793.77|0
1643189810000|2022-01-26 09:36:50|33813.57|33813.57|33839.13|33839.13|33844.69|33844.69|33813.57|33813.57|0
1643189820000|2022-01-26 09:37:00|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|0
1643189850000|2022-01-26 09:37:30|33848.85|33848.85|33861.67|33861.67|33861.67|33861.67|33848.85|33848.85|0
1643189880000|2022-01-26 09:38:00|33867.24|33867.24|33861.67|33861.67|33867.24|33867.24|33861.67|33861.67|0
1643189890000|2022-01-26 09:38:10|33871.01|33871.01|33889.02|33889.02|33889.02|33889.02|33871.01|33871.01|0
1643189900000|2022-01-26 09:38:20|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|0
1643189920000|2022-01-26 09:38:40|33892.14|33892.14|33892.14|33892.14|33892.14|33892.14|33892.14|33892.14|0
1643189930000|2022-01-26 09:38:50|33897.7|33897.7|33892.14|33892.14|33897.7|33897.7|33892.14|33892.14|0
1643189940000|2022-01-26 09:39:00|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|33886.57|0
1643189950000|2022-01-26 09:39:10|33899.4|33899.4|33881.01|33881.01|33899.4|33899.4|33881.01|33881.01|0
1643189960000|2022-01-26 09:39:20|33869.89|33869.89|33869.89|33869.89|33869.89|33869.89|33869.89|33869.89|0
1643189970000|2022-01-26 09:39:30|33847.65|33847.65|33853.21|33853.21|33853.21|33853.21|33847.65|33847.65|0
1643189980000|2022-01-26 09:39:40|33847.65|33847.65|33850.76|33850.76|33856.32|33856.32|33847.65|33847.65|0
1643189990000|2022-01-26 09:39:50|33847.65|33847.65|33844.53|33844.53|33847.65|33847.65|33844.53|33844.53|0
1643190010000|2022-01-26 09:40:10|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|0
1643190020000|2022-01-26 09:40:20|33830.3|33830.3|33846.98|33846.98|33846.98|33846.98|33830.3|33830.3|0
1643190060000|2022-01-26 09:41:00|33835.86|33835.86|33824.74|33824.74|33835.86|33835.86|33824.74|33824.74|0
1643190080000|2022-01-26 09:41:20|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|0
1643190090000|2022-01-26 09:41:30|33824.74|33824.74|33835.86|33835.86|33835.86|33835.86|33824.74|33824.74|0
1643190110000|2022-01-26 09:41:50|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|0
1643190120000|2022-01-26 09:42:00|33843.13|33843.13|33837.57|33837.57|33848.69|33848.69|33837.57|33837.57|0
1643190130000|2022-01-26 09:42:10|33832|33832|33832|33832|33832|33832|33832|33832|0
1643190150000|2022-01-26 09:42:30|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|0
1643190160000|2022-01-26 09:42:40|33832|33832|33832|33832|33832|33832|33832|33832|0
1643190220000|2022-01-26 09:43:40|33837.57|33837.57|33843.13|33843.13|33843.13|33843.13|33837.57|33837.57|0
1643190230000|2022-01-26 09:43:50|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|0
1643190300000|2022-01-26 09:45:00|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|0
1643190310000|2022-01-26 09:45:10|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|0
1643190350000|2022-01-26 09:45:50|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|0
1643190380000|2022-01-26 09:46:20|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|33855.96|0
1643190420000|2022-01-26 09:47:00|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|0
1643190470000|2022-01-26 09:47:50|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|0
1643190490000|2022-01-26 09:48:10|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|0
1643190580000|2022-01-26 09:49:40|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|0
1643190590000|2022-01-26 09:49:50|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|33850.39|0
1643190640000|2022-01-26 09:50:40|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|33844.83|0
1643190750000|2022-01-26 09:52:30|33832|33832|33832|33832|33832|33832|33832|33832|0
1643190770000|2022-01-26 09:52:50|33819.18|33819.18|33819.18|33819.18|33819.18|33819.18|33819.18|33819.18|0
1643190820000|2022-01-26 09:53:40|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|0
1643190830000|2022-01-26 09:53:50|33813.61|33813.61|33813.61|33813.61|33813.61|33813.61|33813.61|33813.61|0
1643190840000|2022-01-26 09:54:00|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|0
1643190880000|2022-01-26 09:54:40|33802.49|33802.49|33802.49|33802.49|33802.49|33802.49|33802.49|33802.49|0
1643190930000|2022-01-26 09:55:30|33796.93|33796.93|33796.93|33796.93|33796.93|33796.93|33796.93|33796.93|0
1643190940000|2022-01-26 09:55:40|33803.16|33803.16|33803.16|33803.16|33803.16|33803.16|33803.16|33803.16|0
1643190950000|2022-01-26 09:55:50|33808.72|33808.72|33808.72|33808.72|33808.72|33808.72|33808.72|33808.72|0
1643190960000|2022-01-26 09:56:00|33847.2|33847.2|33847.2|33847.2|33847.2|33847.2|33847.2|33847.2|0
1643190970000|2022-01-26 09:56:10|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|0
1643191000000|2022-01-26 09:56:40|33865.59|33865.59|33865.59|33865.59|33865.59|33865.59|33865.59|33865.59|0
1643191130000|2022-01-26 09:58:50|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|33860.03|0
1643191140000|2022-01-26 09:59:00|33853.81|33853.81|33842.68|33842.68|33853.81|33853.81|33842.68|33842.68|0
1643191160000|2022-01-26 09:59:20|33837.12|33837.12|33842.68|33842.68|33842.68|33842.68|33837.12|33837.12|0
1643191210000|2022-01-26 10:00:10|33836.46|33836.46|33826.74|33826.74|33839.57|33839.57|33826.74|33826.74|0
1643191230000|2022-01-26 10:00:30|33820.52|33820.52|33797.61|33797.61|33820.52|33820.52|33797.61|33797.61|0
1643191250000|2022-01-26 10:00:50|33792.05|33792.05|33753.56|33753.56|33792.05|33792.05|33753.56|33753.56|0
1643191260000|2022-01-26 10:01:00|33747.34|33747.34|33747.34|33747.34|33747.34|33747.34|33747.34|33747.34|0
1643191270000|2022-01-26 10:01:10|33744.22|33744.22|33744.22|33744.22|33744.22|33744.22|33744.22|33744.22|0
1643191290000|2022-01-26 10:01:30|33731.4|33731.4|33696.32|33696.32|33731.4|33731.4|33696.32|33696.32|0
1643191340000|2022-01-26 10:02:20|33701.88|33701.88|33714.71|33714.71|33714.71|33714.71|33701.88|33701.88|0
1643191380000|2022-01-26 10:03:00|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|0
1643191440000|2022-01-26 10:04:00|33732.06|33732.06|33732.06|33732.06|33732.06|33732.06|33732.06|33732.06|0
1643191490000|2022-01-26 10:04:50|33770.99|33770.99|33770.99|33770.99|33770.99|33770.99|33770.99|33770.99|0
1643191520000|2022-01-26 10:05:20|33782.11|33782.11|33782.11|33782.11|33782.11|33782.11|33782.11|33782.11|0
1643191550000|2022-01-26 10:05:50|33798.79|33798.79|33798.79|33798.79|33798.79|33798.79|33798.79|33798.79|0
1643191570000|2022-01-26 10:06:10|33793.23|33793.23|33793.23|33793.23|33793.23|33793.23|33793.23|33793.23|0
1643191650000|2022-01-26 10:07:30|33805.68|33805.68|33802.57|33802.57|33805.68|33805.68|33802.57|33802.57|0
1643191780000|2022-01-26 10:09:40|33830.38|33830.38|33830.38|33830.38|33830.38|33830.38|33830.38|33830.38|0
1643191790000|2022-01-26 10:09:50|33843.21|33843.21|33843.21|33843.21|33843.21|33843.21|33843.21|33843.21|0
1643191840000|2022-01-26 10:10:40|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|0
1643191860000|2022-01-26 10:11:00|33867.16|33867.16|33856.03|33856.03|33867.16|33867.16|33856.03|33856.03|0
1643191870000|2022-01-26 10:11:10|33861.6|33861.6|33861.6|33861.6|33861.6|33861.6|33861.6|33861.6|0
1643191920000|2022-01-26 10:12:00|33870.93|33870.93|33870.93|33870.93|33870.93|33870.93|33870.93|33870.93|0
1643191930000|2022-01-26 10:12:10|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|0
1643192020000|2022-01-26 10:13:40|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|0
1643192030000|2022-01-26 10:13:50|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|33876.49|0
1643192040000|2022-01-26 10:14:00|33865.37|33865.37|33859.81|33859.81|33865.37|33865.37|33859.81|33859.81|0
1643192080000|2022-01-26 10:14:40|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|33837.57|0
1643192130000|2022-01-26 10:15:30|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|33843.13|0
1643192230000|2022-01-26 10:17:10|33848.69|33848.69|33848.69|33848.69|33848.69|33848.69|33848.69|33848.69|0
1643192360000|2022-01-26 10:19:20|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|0
1643192370000|2022-01-26 10:19:30|33867.08|33867.08|33867.08|33867.08|33867.08|33867.08|33867.08|33867.08|0
1643192390000|2022-01-26 10:19:50|33863.97|33863.97|33867.08|33867.08|33867.08|33867.08|33863.97|33863.97|0
1643192480000|2022-01-26 10:21:20|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|0
1643192520000|2022-01-26 10:22:00|33846.98|33846.98|33846.98|33846.98|33846.98|33846.98|33846.98|33846.98|0
1643192660000|2022-01-26 10:24:20|33863.67|33863.67|33835.86|33835.86|33863.67|33863.67|33835.86|33835.86|0
1643192690000|2022-01-26 10:24:50|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|33830.3|0
1643192700000|2022-01-26 10:25:00|33835.86|33835.86|33835.86|33835.86|33835.86|33835.86|33835.86|33835.86|0
1643192800000|2022-01-26 10:26:40|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|0
1643192830000|2022-01-26 10:27:10|33858.1|33858.1|33885.91|33885.91|33885.91|33885.91|33858.1|33858.1|0
1643192840000|2022-01-26 10:27:20|33880.35|33880.35|33880.35|33880.35|33880.35|33880.35|33880.35|33880.35|0
1643192850000|2022-01-26 10:27:30|33885.91|33885.91|33885.91|33885.91|33885.91|33885.91|33885.91|33885.91|0
1643192880000|2022-01-26 10:28:00|33897.03|33897.03|33900.15|33900.15|33900.15|33900.15|33897.03|33897.03|0
1643192910000|2022-01-26 10:28:30|33916.83|33916.83|33913.72|33913.72|33916.83|33916.83|33913.72|33913.72|0
1643192940000|2022-01-26 10:29:00|33919.28|33919.28|33908.16|33908.16|33919.28|33919.28|33908.16|33908.16|0
1643192960000|2022-01-26 10:29:20|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|0
1643192990000|2022-01-26 10:29:50|33919.28|33919.28|33924.84|33924.84|33924.84|33924.84|33919.28|33919.28|0
1643193000000|2022-01-26 10:30:00|33937.67|33937.67|33948.79|33948.79|33948.79|33948.79|33937.67|33937.67|0
1643193010000|2022-01-26 10:30:10|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|0
1643193020000|2022-01-26 10:30:20|33948.79|33948.79|33948.79|33948.79|33948.79|33948.79|33948.79|33948.79|0
1643193050000|2022-01-26 10:30:50|33937.67|33937.67|33937.67|33937.67|33937.67|33937.67|33937.67|33937.67|0
1643193080000|2022-01-26 10:31:20|33924.84|33924.84|33950.5|33950.5|33950.5|33950.5|33924.84|33924.84|0
1643193120000|2022-01-26 10:32:00|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|33961.62|0
1643193140000|2022-01-26 10:32:20|33967.18|33967.18|33967.18|33967.18|33967.18|33967.18|33967.18|33967.18|0
1643193260000|2022-01-26 10:34:20|33950.5|33950.5|33950.5|33950.5|33950.5|33950.5|33950.5|33950.5|0
1643193290000|2022-01-26 10:34:50|33978.3|33978.3|33978.3|33978.3|33978.3|33978.3|33978.3|33978.3|0
1643193300000|2022-01-26 10:35:00|33984.53|33984.53|33987.64|33987.64|33987.64|33987.64|33984.53|33984.53|0
1643193320000|2022-01-26 10:35:20|33990.75|33990.75|33990.75|33990.75|33990.75|33990.75|33990.75|33990.75|0
1643193360000|2022-01-26 10:36:00|33974.07|33974.07|33968.51|33968.51|33974.07|33974.07|33968.51|33968.51|0
1643193380000|2022-01-26 10:36:20|33951.82|33951.82|33957.39|33957.39|33957.39|33957.39|33951.82|33951.82|0
1643193410000|2022-01-26 10:36:50|33929.58|33929.58|33929.58|33929.58|33929.58|33929.58|33929.58|33929.58|0
1643193470000|2022-01-26 10:37:50|33924.02|33924.02|33924.02|33924.02|33924.02|33924.02|33924.02|33924.02|0
1643193480000|2022-01-26 10:38:00|33929.58|33929.58|33922.31|33922.31|33929.58|33929.58|33916.75|33916.75|0
1643193550000|2022-01-26 10:39:10|33896.65|33896.65|33883.83|33883.83|33896.65|33896.65|33883.83|33883.83|0
1643193560000|2022-01-26 10:39:20|33889.39|33889.39|33894.95|33894.95|33894.95|33894.95|33889.39|33889.39|0
1643193580000|2022-01-26 10:39:40|33911.63|33911.63|33911.63|33911.63|33911.63|33911.63|33911.63|33911.63|0
1643193620000|2022-01-26 10:40:20|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|0
1643193630000|2022-01-26 10:40:30|33928.32|33928.32|33928.32|33928.32|33928.32|33928.32|33928.32|33928.32|0
1643193670000|2022-01-26 10:41:10|33917.19|33917.19|33917.19|33917.19|33917.19|33917.19|33917.19|33917.19|0
1643193680000|2022-01-26 10:41:20|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|33910.97|0
1643193720000|2022-01-26 10:42:00|33917.19|33917.19|33938.98|33938.98|33938.98|33938.98|33917.19|33917.19|0
1643193730000|2022-01-26 10:42:10|33942.09|33942.09|33945.21|33945.21|33945.21|33945.21|33942.09|33942.09|0
1643193740000|2022-01-26 10:42:20|33942.09|33942.09|33929.27|33929.27|33942.09|33942.09|33929.27|33929.27|0
1643193790000|2022-01-26 10:43:10|33926.15|33926.15|33926.15|33926.15|33926.15|33926.15|33926.15|33926.15|0
1643193810000|2022-01-26 10:43:30|33909.47|33909.47|33909.47|33909.47|33909.47|33909.47|33909.47|33909.47|0
1643193830000|2022-01-26 10:43:50|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|0
1643193850000|2022-01-26 10:44:10|33894.57|33894.57|33894.57|33894.57|33894.57|33894.57|33894.57|33894.57|0
1643193930000|2022-01-26 10:45:30|33911.25|33911.25|33916.82|33916.82|33916.82|33916.82|33911.25|33911.25|0
1643193940000|2022-01-26 10:45:40|33889.01|33889.01|33889.01|33889.01|33889.01|33889.01|33889.01|33889.01|0
1643193990000|2022-01-26 10:46:30|33866.76|33866.76|33863.65|33863.65|33866.76|33866.76|33863.65|33863.65|0
1643194000000|2022-01-26 10:46:40|33850.82|33850.82|33850.82|33850.82|33850.82|33850.82|33850.82|33850.82|0
1643194010000|2022-01-26 10:46:50|33844.6|33844.6|33835.26|33835.26|33844.6|33844.6|33835.26|33835.26|0
1643194020000|2022-01-26 10:47:00|33847.71|33847.71|33847.71|33847.71|33847.71|33847.71|33847.71|33847.71|0
1643194030000|2022-01-26 10:47:10|33844.6|33844.6|33844.6|33844.6|33844.6|33844.6|33844.6|33844.6|0
1643194060000|2022-01-26 10:47:40|33838.37|33838.37|33838.37|33838.37|33838.37|33838.37|33838.37|33838.37|0
1643194080000|2022-01-26 10:48:00|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|0
1643194100000|2022-01-26 10:48:20|33808.86|33808.86|33803.3|33803.3|33808.86|33808.86|33803.3|33803.3|0
1643194130000|2022-01-26 10:48:50|33808.86|33808.86|33808.86|33808.86|33808.86|33808.86|33808.86|33808.86|0
1643194220000|2022-01-26 10:50:20|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|0
1643194250000|2022-01-26 10:50:50|33828.66|33828.66|33828.66|33828.66|33828.66|33828.66|33828.66|33828.66|0
1643194280000|2022-01-26 10:51:20|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|33834.22|0
1643194290000|2022-01-26 10:51:30|33831.11|33831.11|33831.11|33831.11|33831.11|33831.11|33831.11|33831.11|0
1643194310000|2022-01-26 10:51:50|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|0
1643194390000|2022-01-26 10:53:10|33817.53|33817.53|33820.65|33820.65|33820.65|33820.65|33817.53|33817.53|0
1643194400000|2022-01-26 10:53:20|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|33814.42|0
1643194430000|2022-01-26 10:53:50|33819.98|33819.98|33819.98|33819.98|33819.98|33819.98|33819.98|33819.98|0
1643194520000|2022-01-26 10:55:20|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|0
1643194530000|2022-01-26 10:55:30|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|0
1643194540000|2022-01-26 10:55:40|33816.87|33816.87|33829.7|33829.7|33829.7|33829.7|33816.87|33816.87|0
1643194570000|2022-01-26 10:56:10|33832.81|33832.81|33832.81|33832.81|33832.81|33832.81|33832.81|33832.81|0
1643194590000|2022-01-26 10:56:30|33807.16|33807.16|33790.47|33790.47|33807.16|33807.16|33790.47|33790.47|0
1643194600000|2022-01-26 10:56:40|33796.03|33796.03|33796.03|33796.03|33796.03|33796.03|33796.03|33796.03|0
1643194610000|2022-01-26 10:56:50|33801.59|33801.59|33812.72|33812.72|33812.72|33812.72|33801.59|33801.59|0
1643194650000|2022-01-26 10:57:30|33799.89|33799.89|33799.89|33799.89|33799.89|33799.89|33799.89|33799.89|0
1643194710000|2022-01-26 10:58:30|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|0
1643194740000|2022-01-26 10:59:00|33783.2|33783.2|33768.97|33768.97|33783.2|33783.2|33768.97|33768.97|0
1643194770000|2022-01-26 10:59:30|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|0
1643194790000|2022-01-26 10:59:50|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|0
1643194800000|2022-01-26 11:00:00|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|0
1643194810000|2022-01-26 11:00:10|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|0
1643194830000|2022-01-26 11:00:30|33772.82|33772.82|33760|33760|33772.82|33772.82|33760|33760|0
1643194850000|2022-01-26 11:00:50|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|0
1643194860000|2022-01-26 11:01:00|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|0
1643194900000|2022-01-26 11:01:40|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|0
1643194910000|2022-01-26 11:01:50|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|0
1643194940000|2022-01-26 11:02:20|33765.56|33765.56|33778.39|33778.39|33778.39|33778.39|33765.56|33765.56|0
1643195010000|2022-01-26 11:03:30|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|0
1643195030000|2022-01-26 11:03:50|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|33772.82|0
1643195090000|2022-01-26 11:04:50|33778.39|33778.39|33772.82|33772.82|33778.39|33778.39|33772.82|33772.82|0
1643195140000|2022-01-26 11:05:40|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|0
1643195190000|2022-01-26 11:06:30|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|0
1643195220000|2022-01-26 11:07:00|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|0
1643195320000|2022-01-26 11:08:40|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|33771.12|0
1643195430000|2022-01-26 11:10:30|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|33783.95|0
1643195510000|2022-01-26 11:11:50|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|0
1643195520000|2022-01-26 11:12:00|33784.61|33784.61|33784.61|33784.61|33784.61|33784.61|33784.61|33784.61|0
1643195640000|2022-01-26 11:14:00|33779.05|33779.05|33772.82|33772.82|33779.05|33779.05|33772.82|33772.82|0
1643195730000|2022-01-26 11:15:30|33778.39|33778.39|33772.82|33772.82|33778.39|33778.39|33772.82|33772.82|0
1643195740000|2022-01-26 11:15:40|33782.16|33782.16|33787.72|33787.72|33787.72|33787.72|33782.16|33782.16|0
1643195800000|2022-01-26 11:16:40|33776.6|33776.6|33771.04|33771.04|33776.6|33776.6|33771.04|33771.04|0
1643195820000|2022-01-26 11:17:00|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|0
1643195830000|2022-01-26 11:17:10|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|33767.26|0
1643195880000|2022-01-26 11:18:00|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|33761.7|0
1643195890000|2022-01-26 11:18:10|33756.14|33756.14|33724.92|33724.92|33756.14|33756.14|33724.92|33724.92|0
1643195900000|2022-01-26 11:18:20|33712.09|33712.09|33712.09|33712.09|33712.09|33712.09|33712.09|33712.09|0
1643196050000|2022-01-26 11:20:50|33705.87|33705.87|33705.87|33705.87|33705.87|33705.87|33705.87|33705.87|0
1643196070000|2022-01-26 11:21:10|33694.75|33694.75|33694.75|33694.75|33694.75|33694.75|33694.75|33694.75|0
1643196170000|2022-01-26 11:22:50|33700.31|33700.31|33700.31|33700.31|33700.31|33700.31|33700.31|33700.31|0
1643196270000|2022-01-26 11:24:30|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|0
1643196360000|2022-01-26 11:26:00|33676.36|33676.36|33670.8|33670.8|33676.36|33676.36|33670.8|33670.8|0
1643196410000|2022-01-26 11:26:50|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|0
1643196440000|2022-01-26 11:27:20|33681.92|33681.92|33669.09|33669.09|33681.92|33681.92|33669.09|33669.09|0
1643196490000|2022-01-26 11:28:10|33663.53|33663.53|33663.53|33663.53|33663.53|33663.53|33663.53|33663.53|0
1643196540000|2022-01-26 11:29:00|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|33676.36|0
1643196560000|2022-01-26 11:29:20|33681.92|33681.92|33681.92|33681.92|33681.92|33681.92|33681.92|33681.92|0
1643196580000|2022-01-26 11:29:40|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|33687.48|0
1643196600000|2022-01-26 11:30:00|33693.04|33693.04|33693.04|33693.04|33693.04|33693.04|33693.04|33693.04|0
1643196630000|2022-01-26 11:30:30|33698.6|33698.6|33698.6|33698.6|33698.6|33698.6|33698.6|33698.6|0
1643196640000|2022-01-26 11:30:40|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|0
1643196680000|2022-01-26 11:31:20|33707.28|33707.28|33707.28|33707.28|33707.28|33707.28|33707.28|33707.28|0
1643196770000|2022-01-26 11:32:50|33704.16|33704.16|33698.6|33698.6|33704.16|33704.16|33698.6|33698.6|0
1643196870000|2022-01-26 11:34:30|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|33695.49|0
1643196890000|2022-01-26 11:34:50|33712.17|33712.17|33706.61|33706.61|33712.17|33712.17|33706.61|33706.61|0
1643196930000|2022-01-26 11:35:30|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|33701.05|0
1643196970000|2022-01-26 11:36:10|33704.16|33704.16|33701.05|33701.05|33704.16|33704.16|33701.05|33701.05|0
1643197000000|2022-01-26 11:36:40|33713.88|33713.88|33713.88|33713.88|33713.88|33713.88|33713.88|33713.88|0
1643197110000|2022-01-26 11:38:30|33704.54|33704.54|33701.81|33701.81|33704.92|33704.92|33692.09|33692.09|0
1643197140000|2022-01-26 11:39:00|33698.7|33698.7|33689.36|33689.36|33698.7|33698.7|33689.36|33689.36|0
1643197170000|2022-01-26 11:39:30|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|0
1643197200000|2022-01-26 11:40:00|33689.36|33689.36|33683.8|33683.8|33689.36|33689.36|33683.8|33683.8|0
1643197280000|2022-01-26 11:41:20|33680.68|33680.68|33680.68|33680.68|33680.68|33680.68|33680.68|33680.68|0
1643197360000|2022-01-26 11:42:40|33677.57|33677.57|33677.57|33677.57|33677.57|33677.57|33677.57|33677.57|0
1643197380000|2022-01-26 11:43:00|33674.46|33674.46|33700.12|33700.12|33700.12|33700.12|33674.46|33674.46|0
1643197420000|2022-01-26 11:43:40|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|0
1643197450000|2022-01-26 11:44:10|33711.24|33711.24|33711.24|33711.24|33719.91|33719.91|33711.24|33711.24|0
1643197470000|2022-01-26 11:44:30|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|0
1643197510000|2022-01-26 11:45:10|33699.45|33699.45|33699.45|33699.45|33702.57|33702.57|33699.45|33699.45|0
1643197540000|2022-01-26 11:45:40|33688.33|33688.33|33688.33|33688.33|33688.33|33688.33|33688.33|33688.33|0
1643197550000|2022-01-26 11:45:50|33699.45|33699.45|33699.45|33699.45|33699.45|33699.45|33699.45|33699.45|0
1643197610000|2022-01-26 11:46:50|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|0
1643197670000|2022-01-26 11:47:50|33688.99|33688.99|33701.44|33701.44|33701.44|33701.44|33688.99|33688.99|0
1643197710000|2022-01-26 11:48:30|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|0
1643197730000|2022-01-26 11:48:50|33712.57|33712.57|33712.57|33712.57|33712.57|33712.57|33712.57|33712.57|0
1643197740000|2022-01-26 11:49:00|33718.13|33718.13|33718.13|33718.13|33718.13|33718.13|33718.13|33718.13|0
1643197760000|2022-01-26 11:49:20|33711.9|33711.9|33711.9|33711.9|33711.9|33711.9|33711.9|33711.9|0
1643197770000|2022-01-26 11:49:30|33717.46|33717.46|33717.46|33717.46|33717.46|33717.46|33717.46|33717.46|0
1643197830000|2022-01-26 11:50:30|33728.59|33728.59|33728.59|33728.59|33728.59|33728.59|33728.59|33728.59|0
1643197840000|2022-01-26 11:50:40|33734.15|33734.15|33731.04|33731.04|33734.15|33734.15|33731.04|33731.04|0
1643197880000|2022-01-26 11:51:20|33736.6|33736.6|33736.6|33736.6|33736.6|33736.6|33736.6|33736.6|0
1643197940000|2022-01-26 11:52:20|33733.48|33733.48|33733.48|33733.48|33733.48|33733.48|33733.48|33733.48|0
1643197950000|2022-01-26 11:52:30|33722.36|33722.36|33722.36|33722.36|33722.36|33722.36|33722.36|33722.36|0
1643197970000|2022-01-26 11:52:50|33716.8|33716.8|33716.8|33716.8|33716.8|33716.8|33716.8|33716.8|0
1643197980000|2022-01-26 11:53:00|33703.97|33703.97|33703.97|33703.97|33703.97|33703.97|33703.97|33703.97|0
1643198030000|2022-01-26 11:53:50|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|0
1643198070000|2022-01-26 11:54:30|33696.7|33696.7|33707.83|33707.83|33707.83|33707.83|33696.7|33696.7|0
1643198090000|2022-01-26 11:54:50|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|0
1643198130000|2022-01-26 11:55:30|33710.28|33710.28|33707.16|33707.16|33710.28|33710.28|33707.16|33707.16|0
1643198160000|2022-01-26 11:56:00|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|33713.39|0
1643198170000|2022-01-26 11:56:10|33707.83|33707.83|33707.83|33707.83|33707.83|33707.83|33707.83|33707.83|0
1643198300000|2022-01-26 11:58:20|33718.95|33718.95|33730.07|33730.07|33730.07|33730.07|33718.95|33718.95|0
1643198330000|2022-01-26 11:58:50|33736.3|33736.3|33739.41|33739.41|33739.41|33739.41|33736.3|33736.3|0
1643198340000|2022-01-26 11:59:00|33744.97|33744.97|33769.59|33769.59|33769.59|33769.59|33744.97|33744.97|0
1643198350000|2022-01-26 11:59:10|33775.15|33775.15|33775.15|33775.15|33775.15|33775.15|33775.15|33775.15|0
1643198370000|2022-01-26 11:59:30|33787.98|33787.98|33791.09|33791.09|33791.09|33791.09|33787.98|33787.98|0
1643198380000|2022-01-26 11:59:40|33802.21|33802.21|33796.65|33796.65|33802.21|33802.21|33796.65|33796.65|0
1643198400000|2022-01-26 12:00:00|33809.48|33809.48|33818.81|33818.81|33818.81|33818.81|33809.48|33809.48|0
1643198410000|2022-01-26 12:00:10|33829.94|33829.94|33824.38|33824.38|33829.94|33829.94|33824.38|33824.38|0
1643198450000|2022-01-26 12:00:50|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|0
1643198510000|2022-01-26 12:01:50|33793.16|33793.16|33793.16|33793.16|33793.16|33793.16|33793.16|33793.16|0
1643198520000|2022-01-26 12:02:00|33787.6|33787.6|33775.81|33775.81|33787.6|33787.6|33775.81|33775.81|0
1643198540000|2022-01-26 12:02:20|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|0
1643198550000|2022-01-26 12:02:30|33758.46|33758.46|33746.01|33746.01|33758.46|33758.46|33746.01|33746.01|0
1643198590000|2022-01-26 12:03:10|33729.33|33729.33|33729.33|33729.33|33729.33|33729.33|33729.33|33729.33|0
1643198640000|2022-01-26 12:04:00|33738.67|33738.67|33738.67|33738.67|33738.67|33738.67|33738.67|33738.67|0
1643198690000|2022-01-26 12:04:50|33727.54|33727.54|33727.54|33727.54|33727.54|33727.54|33727.54|33727.54|0
1643198710000|2022-01-26 12:05:10|33721.32|33721.32|33726.88|33726.88|33726.88|33726.88|33721.32|33721.32|0
1643198720000|2022-01-26 12:05:20|33721.32|33721.32|33721.32|33721.32|33721.32|33721.32|33721.32|33721.32|0
1643198760000|2022-01-26 12:06:00|33708.49|33708.49|33714.05|33714.05|33714.05|33714.05|33708.49|33708.49|0
1643198780000|2022-01-26 12:06:20|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|0
1643198820000|2022-01-26 12:07:00|33698.11|33698.11|33710.94|33710.94|33710.94|33710.94|33698.11|33698.11|0
1643198900000|2022-01-26 12:08:20|33714.05|33714.05|33714.05|33714.05|33714.05|33714.05|33714.05|33714.05|0
1643198960000|2022-01-26 12:09:20|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|33710.94|0
1643198980000|2022-01-26 12:09:40|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|0
1643199020000|2022-01-26 12:10:20|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|0
1643199070000|2022-01-26 12:11:10|33731.78|33731.78|33737.34|33737.34|33737.34|33737.34|33731.78|33731.78|0
1643199180000|2022-01-26 12:13:00|33742.9|33742.9|33742.9|33742.9|33742.9|33742.9|33742.9|33742.9|0
1643199230000|2022-01-26 12:13:50|33737.34|33737.34|33737.34|33737.34|33737.34|33737.34|33737.34|33737.34|0
1643199250000|2022-01-26 12:14:10|33743.56|33743.56|33738|33738|33743.56|33743.56|33738|33738|0
1643199280000|2022-01-26 12:14:40|33726.88|33726.88|33726.88|33726.88|33726.88|33726.88|33726.88|33726.88|0
1643199300000|2022-01-26 12:15:00|33701.22|33701.22|33706.79|33706.79|33706.79|33706.79|33701.22|33701.22|0
1643199320000|2022-01-26 12:15:20|33701.22|33701.22|33701.22|33701.22|33701.22|33701.22|33701.22|33701.22|0
1643199360000|2022-01-26 12:16:00|33695|33695|33695|33695|33695|33695|33695|33695|0
1643199420000|2022-01-26 12:17:00|33689.44|33689.44|33678.32|33678.32|33689.44|33689.44|33678.32|33678.32|0
1643199430000|2022-01-26 12:17:10|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|33691.14|0
1643199480000|2022-01-26 12:18:00|33696.7|33696.7|33699.82|33699.82|33699.82|33699.82|33696.7|33696.7|0
1643199490000|2022-01-26 12:18:10|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|0
1643199540000|2022-01-26 12:19:00|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|0
1643199580000|2022-01-26 12:19:40|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|0
1643199700000|2022-01-26 12:21:40|33678.24|33678.24|33678.24|33678.24|33678.24|33678.24|33678.24|33678.24|0
1643199750000|2022-01-26 12:22:30|33683.8|33683.8|33694.92|33694.92|33694.92|33694.92|33683.8|33683.8|0
1643199760000|2022-01-26 12:22:40|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|0
1643199800000|2022-01-26 12:23:20|33658.14|33658.14|33658.14|33658.14|33658.14|33658.14|33658.14|33658.14|0
1643199810000|2022-01-26 12:23:30|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|0
1643199880000|2022-01-26 12:24:40|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|0
1643199980000|2022-01-26 12:26:20|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|0
1643200010000|2022-01-26 12:26:50|33670.97|33670.97|33670.97|33670.97|33670.97|33670.97|33670.97|33670.97|0
1643200040000|2022-01-26 12:27:20|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|33683.8|0
1643200060000|2022-01-26 12:27:40|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|33689.36|0
1643200070000|2022-01-26 12:27:50|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|33694.92|0
1643200120000|2022-01-26 12:28:40|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|33700.48|0
1643200200000|2022-01-26 12:30:00|33703.59|33703.59|33703.59|33703.59|33703.59|33703.59|33703.59|33703.59|0
1643200220000|2022-01-26 12:30:20|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|0
1643200270000|2022-01-26 12:31:10|33709.15|33709.15|33709.15|33709.15|33709.15|33709.15|33709.15|33709.15|0
1643200290000|2022-01-26 12:31:30|33714.72|33714.72|33720.94|33720.94|33720.94|33720.94|33714.72|33714.72|0
1643200310000|2022-01-26 12:31:50|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|0
1643200350000|2022-01-26 12:32:30|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|0
1643200380000|2022-01-26 12:33:00|33708.03|33708.03|33708.03|33708.03|33708.03|33708.03|33708.03|33708.03|0
1643200390000|2022-01-26 12:33:10|33713.59|33713.59|33713.59|33713.59|33713.59|33713.59|33713.59|33713.59|0
1643200400000|2022-01-26 12:33:20|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|33719.16|0
1643200430000|2022-01-26 12:33:50|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|0
1643200490000|2022-01-26 12:34:50|33741.32|33741.32|33741.32|33741.32|33741.32|33741.32|33741.32|33741.32|0
1643200540000|2022-01-26 12:35:40|33758.01|33758.01|33758.01|33758.01|33758.01|33758.01|33758.01|33758.01|0
1643200550000|2022-01-26 12:35:50|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|0
1643200700000|2022-01-26 12:38:20|33773.57|33773.57|33773.57|33773.57|33773.57|33773.57|33773.57|33773.57|0
1643200710000|2022-01-26 12:38:30|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|0
1643200730000|2022-01-26 12:38:50|33784.69|33784.69|33784.69|33784.69|33784.69|33784.69|33784.69|33784.69|0
1643200770000|2022-01-26 12:39:30|33790.92|33790.92|33784.69|33784.69|33790.92|33790.92|33784.69|33784.69|0
1643200790000|2022-01-26 12:39:50|33797.14|33797.14|33797.14|33797.14|33797.14|33797.14|33797.14|33797.14|0
1643200850000|2022-01-26 12:40:50|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|0
1643200870000|2022-01-26 12:41:10|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|0
1643200930000|2022-01-26 12:42:10|33794.69|33794.69|33794.69|33794.69|33794.69|33794.69|33794.69|33794.69|0
1643200950000|2022-01-26 12:42:30|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|33791.58|0
1643201020000|2022-01-26 12:43:40|33804.41|33804.41|33804.41|33804.41|33804.41|33804.41|33804.41|33804.41|0
1643201030000|2022-01-26 12:43:50|33793.28|33793.28|33787.72|33787.72|33793.28|33793.28|33787.72|33787.72|0
1643201040000|2022-01-26 12:44:00|33798.85|33798.85|33798.85|33798.85|33798.85|33798.85|33798.85|33798.85|0
1643201060000|2022-01-26 12:44:20|33795.73|33795.73|33795.73|33795.73|33795.73|33795.73|33795.73|33795.73|0
1643201120000|2022-01-26 12:45:20|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|0
1643201160000|2022-01-26 12:46:00|33798.18|33798.18|33803.74|33803.74|33803.74|33803.74|33798.18|33798.18|0
1643201180000|2022-01-26 12:46:20|33814.87|33814.87|33814.87|33814.87|33814.87|33814.87|33814.87|33814.87|0
1643201210000|2022-01-26 12:46:50|33817.98|33817.98|33817.98|33817.98|33817.98|33817.98|33817.98|33817.98|0
1643201230000|2022-01-26 12:47:10|33821.09|33821.09|33821.09|33821.09|33821.09|33821.09|33821.09|33821.09|0
1643201240000|2022-01-26 12:47:20|33848.9|33848.9|33860.02|33860.02|33860.02|33860.02|33848.9|33848.9|0
1643201290000|2022-01-26 12:48:10|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1643201310000|2022-01-26 12:48:30|33868.03|33868.03|33873.59|33873.59|33873.59|33873.59|33868.03|33868.03|0
1643201350000|2022-01-26 12:49:10|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|33860.76|0
1643201400000|2022-01-26 12:50:00|33871.89|33871.89|33871.89|33871.89|33871.89|33871.89|33871.89|33871.89|0
1643201420000|2022-01-26 12:50:20|33883.01|33883.01|33910.81|33910.81|33910.81|33910.81|33883.01|33883.01|0
1643201430000|2022-01-26 12:50:30|33916.38|33916.38|33921.94|33921.94|33921.94|33921.94|33916.38|33916.38|0
1643201440000|2022-01-26 12:50:40|33918.82|33918.82|33918.82|33918.82|33918.82|33918.82|33918.82|33918.82|0
1643201460000|2022-01-26 12:51:00|33929.95|33929.95|33918.82|33918.82|33929.95|33929.95|33918.82|33918.82|0
1643201530000|2022-01-26 12:52:10|33907.7|33907.7|33913.26|33913.26|33913.26|33913.26|33907.7|33907.7|0
1643201540000|2022-01-26 12:52:20|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1643201570000|2022-01-26 12:52:50|33927.5|33927.5|33927.5|33927.5|33927.5|33927.5|33927.5|33927.5|0
1643201710000|2022-01-26 12:55:10|33953.16|33953.16|33940.33|33940.33|33953.16|33953.16|33927.5|33927.5|0
1643201730000|2022-01-26 12:55:30|33945.89|33945.89|33957.01|33957.01|33957.01|33957.01|33945.89|33945.89|0
1643201780000|2022-01-26 12:56:20|33953.9|33953.9|33953.9|33953.9|33953.9|33953.9|33953.9|33953.9|0
1643201800000|2022-01-26 12:56:40|33942.78|33942.78|33934.1|33934.1|33942.78|33942.78|33934.1|33934.1|0
1643201810000|2022-01-26 12:56:50|33939.66|33939.66|33945.22|33945.22|33945.22|33945.22|33939.66|33939.66|0
1643201820000|2022-01-26 12:57:00|33948.34|33948.34|33931.65|33931.65|33948.34|33948.34|33920.53|33920.53|0
1643201840000|2022-01-26 12:57:20|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|0
1643201900000|2022-01-26 12:58:20|33922.98|33922.98|33922.98|33922.98|33922.98|33922.98|33922.98|33922.98|0
1643201910000|2022-01-26 12:58:30|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|0
1643201970000|2022-01-26 12:59:30|33894.21|33894.21|33894.21|33894.21|33899.77|33899.77|33894.21|33894.21|0
1643202010000|2022-01-26 13:00:10|33883.09|33883.09|33883.09|33883.09|33883.09|33883.09|33883.09|33883.09|0
1643202020000|2022-01-26 13:00:20|33877.53|33877.53|33877.53|33877.53|33877.53|33877.53|33877.53|33877.53|0
1643202050000|2022-01-26 13:00:50|33855.28|33855.28|33849.72|33849.72|33855.28|33855.28|33849.72|33849.72|0
1643202070000|2022-01-26 13:01:10|33844.16|33844.16|33847.27|33847.27|33855.28|33855.28|33844.16|33844.16|0
1643202090000|2022-01-26 13:01:30|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|33834.44|0
1643202150000|2022-01-26 13:02:30|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|33828.88|0
1643202180000|2022-01-26 13:03:00|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|0
1643202190000|2022-01-26 13:03:10|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|0
1643202200000|2022-01-26 13:03:20|33788.25|33788.25|33788.25|33788.25|33788.25|33788.25|33788.25|33788.25|0
1643202230000|2022-01-26 13:03:50|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|33799.37|0
1643202240000|2022-01-26 13:04:00|33802.48|33802.48|33805.59|33805.59|33805.59|33805.59|33802.48|33802.48|0
1643202250000|2022-01-26 13:04:10|33822.28|33822.28|33822.28|33822.28|33822.28|33822.28|33822.28|33822.28|0
1643202300000|2022-01-26 13:05:00|33828.5|33828.5|33828.5|33828.5|33828.5|33828.5|33828.5|33828.5|0
1643202320000|2022-01-26 13:05:20|33822.94|33822.94|33822.94|33822.94|33822.94|33822.94|33822.94|33822.94|0
1643202340000|2022-01-26 13:05:40|33841.62|33841.62|33835.39|33835.39|33841.62|33841.62|33835.39|33835.39|0
1643202350000|2022-01-26 13:05:50|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|0
1643202380000|2022-01-26 13:06:20|33853.4|33853.4|33856.51|33856.51|33869.34|33869.34|33853.4|33853.4|0
1643202420000|2022-01-26 13:07:00|33843.69|33843.69|33843.69|33843.69|33843.69|33843.69|33843.69|33843.69|0
1643202460000|2022-01-26 13:07:40|33849.91|33849.91|33853.02|33853.02|33853.02|33853.02|33849.91|33849.91|0
1643202520000|2022-01-26 13:08:40|33840.2|33840.2|33840.2|33840.2|33840.2|33840.2|33840.2|33840.2|0
1643202600000|2022-01-26 13:10:00|33853.02|33853.02|33853.02|33853.02|33853.02|33853.02|33853.02|33853.02|0
1643202660000|2022-01-26 13:11:00|33849.91|33849.91|33849.91|33849.91|33849.91|33849.91|33849.91|33849.91|0
1643202720000|2022-01-26 13:12:00|33846.8|33846.8|33853.02|33853.02|33853.02|33853.02|33846.8|33846.8|0
1643202790000|2022-01-26 13:13:10|33856.14|33856.14|33856.14|33856.14|33856.14|33856.14|33856.14|33856.14|0
1643202890000|2022-01-26 13:14:50|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|33845.01|0
1643202900000|2022-01-26 13:15:00|33851.24|33851.24|33857.46|33857.46|33857.46|33857.46|33851.24|33851.24|0
1643202910000|2022-01-26 13:15:10|33863.03|33863.03|33868.59|33868.59|33868.59|33868.59|33863.03|33863.03|0
1643202930000|2022-01-26 13:15:30|33862.36|33862.36|33865.47|33865.47|33865.47|33865.47|33862.36|33862.36|0
1643202940000|2022-01-26 13:15:40|33871.7|33871.7|33877.92|33877.92|33877.92|33877.92|33871.7|33871.7|0
1643202950000|2022-01-26 13:15:50|33883.48|33883.48|33883.48|33883.48|33883.48|33883.48|33883.48|33883.48|0
1643202960000|2022-01-26 13:16:00|33880.37|33880.37|33886.6|33886.6|33886.6|33886.6|33880.37|33880.37|0
1643202970000|2022-01-26 13:16:10|33877.26|33877.26|33867.92|33867.92|33877.26|33877.26|33867.92|33867.92|0
1643203090000|2022-01-26 13:18:10|33879.05|33879.05|33873.48|33873.48|33879.05|33879.05|33873.48|33873.48|0
1643203100000|2022-01-26 13:18:20|33879.05|33879.05|33884.61|33884.61|33884.61|33884.61|33879.05|33879.05|0
1643203110000|2022-01-26 13:18:30|33890.17|33890.17|33890.17|33890.17|33890.17|33890.17|33890.17|33890.17|0
1643203120000|2022-01-26 13:18:40|33895.73|33895.73|33901.29|33901.29|33901.29|33901.29|33895.73|33895.73|0
1643203160000|2022-01-26 13:19:20|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|0
1643203180000|2022-01-26 13:19:40|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|0
1643203210000|2022-01-26 13:20:10|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|0
1643203280000|2022-01-26 13:21:20|33889.5|33889.5|33886.39|33886.39|33889.5|33889.5|33883.28|33883.28|0
1643203290000|2022-01-26 13:21:30|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|33895.73|0
1643203300000|2022-01-26 13:21:40|33898.84|33898.84|33898.84|33898.84|33898.84|33898.84|33898.84|33898.84|0
1643203330000|2022-01-26 13:22:10|33904.4|33904.4|33904.4|33904.4|33904.4|33904.4|33904.4|33904.4|0
1643203440000|2022-01-26 13:24:00|33907.52|33907.52|33910.63|33910.63|33910.63|33910.63|33907.52|33907.52|0
1643203450000|2022-01-26 13:24:10|33913.74|33913.74|33913.74|33913.74|33913.74|33913.74|33913.74|33913.74|0
1643203460000|2022-01-26 13:24:20|33919.3|33919.3|33919.3|33919.3|33919.3|33919.3|33919.3|33919.3|0
1643203490000|2022-01-26 13:24:50|33924.86|33924.86|33931.09|33931.09|33931.09|33931.09|33924.86|33924.86|0
1643203500000|2022-01-26 13:25:00|33934.2|33934.2|33948.44|33948.44|33948.44|33948.44|33934.2|33934.2|0
1643203510000|2022-01-26 13:25:10|33961.26|33961.26|33961.26|33961.26|33961.26|33961.26|33961.26|33961.26|0
1643203560000|2022-01-26 13:26:00|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|0
1643203730000|2022-01-26 13:28:50|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|0
1643203750000|2022-01-26 13:29:10|33952.59|33952.59|33952.59|33952.59|33952.59|33952.59|33952.59|33952.59|0
1643203760000|2022-01-26 13:29:20|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|0
1643203780000|2022-01-26 13:29:40|33961.93|33961.93|33961.93|33961.93|33961.93|33961.93|33961.93|33961.93|0
1643203800000|2022-01-26 13:30:00|33968.15|33968.15|33971.26|33971.26|33971.26|33971.26|33968.15|33968.15|0
1643203820000|2022-01-26 13:30:20|33976.83|33976.83|33976.83|33976.83|33976.83|33976.83|33976.83|33976.83|0
1643203850000|2022-01-26 13:30:50|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|0
1643203920000|2022-01-26 13:32:00|33993.51|33993.51|33993.51|33993.51|33993.51|33993.51|33993.51|33993.51|0
1643204000000|2022-01-26 13:33:20|33990.4|33990.4|33987.28|33987.28|33990.4|33990.4|33987.28|33987.28|0
1643204010000|2022-01-26 13:33:30|33974.46|33974.46|33974.46|33974.46|33974.46|33974.46|33974.46|33974.46|0
1643204070000|2022-01-26 13:34:30|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|0
1643204090000|2022-01-26 13:34:50|33956.07|33956.07|33950.51|33950.51|33956.07|33956.07|33950.51|33950.51|0
1643204110000|2022-01-26 13:35:10|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|0
1643204170000|2022-01-26 13:36:10|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33946.65|33946.65|0
1643204180000|2022-01-26 13:36:20|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|33963.33|0
1643204230000|2022-01-26 13:37:10|33950.51|33950.51|33944.94|33944.94|33950.51|33950.51|33944.94|33944.94|0
1643204290000|2022-01-26 13:38:10|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|0
1643204340000|2022-01-26 13:39:00|33951.17|33951.17|33951.17|33951.17|33951.17|33951.17|33951.17|33951.17|0
1643204350000|2022-01-26 13:39:10|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|0
1643204370000|2022-01-26 13:39:30|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|0
1643204410000|2022-01-26 13:40:10|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|0
1643204480000|2022-01-26 13:41:20|33936.93|33936.93|33936.93|33936.93|33936.93|33936.93|33936.93|33936.93|0
1643204510000|2022-01-26 13:41:50|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|33948.06|0
1643204540000|2022-01-26 13:42:20|33960.89|33960.89|33960.89|33960.89|33960.89|33960.89|33960.89|33960.89|0
1643204600000|2022-01-26 13:43:20|33966.45|33966.45|33966.45|33966.45|33966.45|33966.45|33966.45|33966.45|0
1643204630000|2022-01-26 13:43:50|33955.32|33955.32|33949.76|33949.76|33955.32|33955.32|33949.76|33949.76|0
1643204730000|2022-01-26 13:45:30|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|0
1643204750000|2022-01-26 13:45:50|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|0
1643204840000|2022-01-26 13:47:20|33955.32|33955.32|33955.32|33955.32|33955.32|33955.32|33955.32|33955.32|0
1643204980000|2022-01-26 13:49:40|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|0
1643205100000|2022-01-26 13:51:40|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|0
1643205200000|2022-01-26 13:53:20|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|0
1643205250000|2022-01-26 13:54:10|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|0
1643205270000|2022-01-26 13:54:30|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|0
1643205300000|2022-01-26 13:55:00|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|0
1643205320000|2022-01-26 13:55:20|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|0
1643205380000|2022-01-26 13:56:20|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|33933.74|0
1643205430000|2022-01-26 13:57:10|33939.3|33939.3|33944.86|33944.86|33944.86|33944.86|33939.3|33939.3|0
1643205500000|2022-01-26 13:58:20|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|33955.99|0
1643205530000|2022-01-26 13:58:50|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|33952.87|0
1643205550000|2022-01-26 13:59:10|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|33949.76|0
1643205560000|2022-01-26 13:59:20|33938.64|33938.64|33933.08|33933.08|33938.64|33938.64|33933.08|33933.08|0
1643205590000|2022-01-26 13:59:50|33938.64|33938.64|33938.64|33938.64|33938.64|33938.64|33938.64|33938.64|0
1643205610000|2022-01-26 14:00:10|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|33944.2|0
1643205630000|2022-01-26 14:00:30|33957.03|33957.03|33944.2|33944.2|33957.03|33957.03|33944.2|33944.2|0
1643205670000|2022-01-26 14:01:10|33957.03|33957.03|33957.03|33957.03|33957.03|33957.03|33957.03|33957.03|0
1643205750000|2022-01-26 14:02:30|33963.25|33963.25|33963.25|33963.25|33963.25|33963.25|33963.25|33963.25|0
1643205810000|2022-01-26 14:03:30|33968.82|33968.82|33957.69|33957.69|33968.82|33968.82|33957.69|33957.69|0
1643205830000|2022-01-26 14:03:50|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|0
1643205850000|2022-01-26 14:04:10|33946.57|33946.57|33940.35|33940.35|33946.57|33946.57|33940.35|33940.35|0
1643205900000|2022-01-26 14:05:00|33953.17|33953.17|33953.17|33953.17|33953.17|33953.17|33953.17|33953.17|0
1643206030000|2022-01-26 14:07:10|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|0
1643206070000|2022-01-26 14:07:50|33916.39|33916.39|33916.39|33916.39|33916.39|33916.39|33916.39|33916.39|0
1643206090000|2022-01-26 14:08:10|33921.96|33921.96|33921.96|33921.96|33921.96|33921.96|33921.96|33921.96|0
1643206150000|2022-01-26 14:09:10|33947.61|33947.61|33947.61|33947.61|33947.61|33947.61|33947.61|33947.61|0
1643206230000|2022-01-26 14:10:30|33936.49|33936.49|33936.49|33936.49|33936.49|33936.49|33936.49|33936.49|0
1643206240000|2022-01-26 14:10:40|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|33942.05|0
1643206250000|2022-01-26 14:10:50|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|0
1643206360000|2022-01-26 14:12:40|33957.99|33957.99|33957.99|33957.99|33957.99|33957.99|33957.99|33957.99|0
1643206450000|2022-01-26 14:14:10|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|0
1643206460000|2022-01-26 14:14:20|33965.26|33965.26|33965.26|33965.26|33965.26|33965.26|33965.26|33965.26|0
1643206490000|2022-01-26 14:14:50|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|0
1643206500000|2022-01-26 14:15:00|33946.87|33946.87|33946.87|33946.87|33946.87|33946.87|33946.87|33946.87|0
1643206610000|2022-01-26 14:16:50|33941.31|33941.31|33941.31|33941.31|33941.31|33941.31|33941.31|33941.31|0
1643206640000|2022-01-26 14:17:20|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|33952.43|0
1643206710000|2022-01-26 14:18:30|33963.55|33963.55|33963.55|33963.55|33963.55|33963.55|33963.55|33963.55|0
1643206730000|2022-01-26 14:18:50|33960.44|33960.44|33960.44|33960.44|33960.44|33960.44|33960.44|33960.44|0
1643206740000|2022-01-26 14:19:00|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|0
1643206800000|2022-01-26 14:20:00|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|0
1643206900000|2022-01-26 14:21:40|33993.07|33993.07|33993.07|33993.07|33993.07|33993.07|33993.07|33993.07|0
1643206920000|2022-01-26 14:22:00|33970.82|33970.82|33970.82|33970.82|33970.82|33970.82|33970.82|33970.82|0
1643206970000|2022-01-26 14:22:50|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|0
1643207070000|2022-01-26 14:24:30|33968.37|33968.37|33962.81|33962.81|33968.37|33968.37|33962.81|33962.81|0
1643207100000|2022-01-26 14:25:00|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|0
1643207120000|2022-01-26 14:25:20|33962.81|33962.81|33968.37|33968.37|33968.37|33968.37|33962.81|33962.81|0
1643207140000|2022-01-26 14:25:40|33962.81|33962.81|33962.81|33962.81|33962.81|33962.81|33962.81|33962.81|0
1643207160000|2022-01-26 14:26:00|33965.92|33965.92|33965.92|33965.92|33965.92|33965.92|33965.92|33965.92|0
1643207170000|2022-01-26 14:26:10|33969.04|33969.04|33962.81|33962.81|33969.04|33969.04|33962.81|33962.81|0
1643207180000|2022-01-26 14:26:20|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|33957.25|0
1643207230000|2022-01-26 14:27:10|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|0
1643207290000|2022-01-26 14:28:10|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|0
1643207310000|2022-01-26 14:28:30|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|0
1643207330000|2022-01-26 14:28:50|33970.74|33970.74|33964.52|33964.52|33970.74|33970.74|33964.52|33964.52|0
1643207340000|2022-01-26 14:29:00|33961.4|33961.4|33961.4|33961.4|33961.4|33961.4|33961.4|33961.4|0
1643207350000|2022-01-26 14:29:10|33974.23|33974.23|33979.79|33979.79|33979.79|33979.79|33974.23|33974.23|0
1643207360000|2022-01-26 14:29:20|33985.36|33985.36|33985.36|33985.36|33985.36|33985.36|33985.36|33985.36|0
1643207400000|2022-01-26 14:30:00|33990.92|33990.92|33988.47|33988.47|33994.03|33994.03|33988.47|33988.47|0
1643207430000|2022-01-26 14:30:30|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|0
1643207480000|2022-01-26 14:31:20|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1643207510000|2022-01-26 14:31:50|33971.78|33971.78|33971.78|33971.78|33971.78|33971.78|33971.78|33971.78|0
1643207520000|2022-01-26 14:32:00|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1643207570000|2022-01-26 14:32:50|33983.57|33983.57|33961.32|33961.32|33983.57|33983.57|33961.32|33961.32|0
1643207580000|2022-01-26 14:33:00|33951.99|33951.99|33943.31|33943.31|33951.99|33951.99|33943.31|33943.31|0
1643207620000|2022-01-26 14:33:40|33921.07|33921.07|33921.07|33921.07|33921.07|33921.07|33921.07|33921.07|0
1643207630000|2022-01-26 14:33:50|33915.51|33915.51|33915.51|33915.51|33915.51|33915.51|33915.51|33915.51|0
1643207650000|2022-01-26 14:34:10|33921.07|33921.07|33926.63|33926.63|33926.63|33926.63|33921.07|33921.07|0
1643207680000|2022-01-26 14:34:40|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|0
1643207690000|2022-01-26 14:34:50|33926.63|33926.63|33926.63|33926.63|33926.63|33926.63|33926.63|33926.63|0
1643207770000|2022-01-26 14:36:10|33932.19|33932.19|33937.75|33937.75|33937.75|33937.75|33932.19|33932.19|0
1643207820000|2022-01-26 14:37:00|33943.31|33943.31|33943.31|33943.31|33943.31|33943.31|33943.31|33943.31|0
1643207900000|2022-01-26 14:38:20|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|0
1643207910000|2022-01-26 14:38:30|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|0
1643207930000|2022-01-26 14:38:50|33940.86|33940.86|33934.64|33934.64|33940.86|33940.86|33934.64|33934.64|0
1643207940000|2022-01-26 14:39:00|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|33937.75|0
1643207950000|2022-01-26 14:39:10|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|0
1643207960000|2022-01-26 14:39:20|33929.08|33929.08|33890.59|33890.59|33929.08|33929.08|33890.59|33890.59|0
1643207980000|2022-01-26 14:39:40|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|0
1643207990000|2022-01-26 14:39:50|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|33890.59|0
1643208000000|2022-01-26 14:40:00|33887.48|33887.48|33869.47|33869.47|33887.48|33887.48|33869.47|33869.47|0
1643208010000|2022-01-26 14:40:10|33866.36|33866.36|33860.8|33860.8|33866.36|33866.36|33860.8|33860.8|0
1643208020000|2022-01-26 14:40:20|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|0
1643208030000|2022-01-26 14:40:30|33852.12|33852.12|33834.11|33834.11|33852.12|33852.12|33834.11|33834.11|0
1643208050000|2022-01-26 14:40:50|33840.34|33840.34|33845.9|33845.9|33845.9|33845.9|33840.34|33840.34|0
1643208060000|2022-01-26 14:41:00|33840.34|33840.34|33851.46|33851.46|33851.46|33851.46|33840.34|33840.34|0
1643208080000|2022-01-26 14:41:20|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|0
1643208150000|2022-01-26 14:42:30|33872.58|33872.58|33861.46|33861.46|33872.58|33872.58|33861.46|33861.46|0
1643208160000|2022-01-26 14:42:40|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|0
1643208170000|2022-01-26 14:42:50|33861.46|33861.46|33861.46|33861.46|33861.46|33861.46|33861.46|33861.46|0
1643208180000|2022-01-26 14:43:00|33855.9|33855.9|33867.02|33867.02|33867.02|33867.02|33855.9|33855.9|0
1643208190000|2022-01-26 14:43:10|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|0
1643208250000|2022-01-26 14:44:10|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|0
1643208290000|2022-01-26 14:44:50|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|0
1643208300000|2022-01-26 14:45:00|33878.14|33878.14|33890.97|33890.97|33890.97|33890.97|33878.14|33878.14|0
1643208360000|2022-01-26 14:46:00|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|0
1643208380000|2022-01-26 14:46:20|33907.66|33907.66|33907.66|33907.66|33907.66|33907.66|33907.66|33907.66|0
1643208490000|2022-01-26 14:48:10|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|33918.78|0
1643208510000|2022-01-26 14:48:30|33929.9|33929.9|33929.9|33929.9|33929.9|33929.9|33929.9|33929.9|0
1643208520000|2022-01-26 14:48:40|33924.34|33924.34|33951.02|33951.02|33951.02|33951.02|33924.34|33924.34|0
1643208550000|2022-01-26 14:49:10|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|0
1643208560000|2022-01-26 14:49:20|33959.03|33959.03|33959.03|33959.03|33959.03|33959.03|33959.03|33959.03|0
1643208570000|2022-01-26 14:49:30|33953.47|33953.47|33953.47|33953.47|33953.47|33953.47|33953.47|33953.47|0
1643208600000|2022-01-26 14:50:00|33947.91|33947.91|33942.35|33942.35|33947.91|33947.91|33942.35|33942.35|0
1643208700000|2022-01-26 14:51:40|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|0
1643208720000|2022-01-26 14:52:00|33926.41|33926.41|33932.63|33932.63|33932.63|33932.63|33926.41|33926.41|0
1643208750000|2022-01-26 14:52:30|33938.2|33938.2|33932.63|33932.63|33938.2|33938.2|33932.63|33932.63|0
1643208770000|2022-01-26 14:52:50|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1643208820000|2022-01-26 14:53:40|33930.93|33930.93|33930.93|33930.93|33930.93|33930.93|33930.93|33930.93|0
1643208880000|2022-01-26 14:54:40|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1643208890000|2022-01-26 14:54:50|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|0
1643208900000|2022-01-26 14:55:00|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|0
1643208920000|2022-01-26 14:55:20|33921.13|33921.13|33921.13|33921.13|33921.13|33921.13|33921.13|33921.13|0
1643208960000|2022-01-26 14:56:00|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|33926.7|0
1643208970000|2022-01-26 14:56:10|33921.13|33921.13|33915.57|33915.57|33921.13|33921.13|33915.57|33915.57|0
1643208980000|2022-01-26 14:56:20|33910.01|33910.01|33895.11|33895.11|33910.01|33910.01|33895.11|33895.11|0
1643208990000|2022-01-26 14:56:30|33889.55|33889.55|33889.55|33889.55|33889.55|33889.55|33889.55|33889.55|0
1643209020000|2022-01-26 14:57:00|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|0
1643209090000|2022-01-26 14:58:10|33880.88|33880.88|33880.88|33880.88|33880.88|33880.88|33880.88|33880.88|0
1643209170000|2022-01-26 14:59:30|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|0
1643209180000|2022-01-26 14:59:40|33887.77|33887.77|33878.43|33878.43|33887.77|33887.77|33878.43|33878.43|0
1643209200000|2022-01-26 15:00:00|33872.87|33872.87|33860.04|33860.04|33872.87|33872.87|33854.48|33854.48|0
1643209210000|2022-01-26 15:00:10|33871.16|33871.16|33871.16|33871.16|33871.16|33871.16|33871.16|33871.16|0
1643209230000|2022-01-26 15:00:30|33876.72|33876.72|33865.6|33865.6|33876.72|33876.72|33865.6|33865.6|0
1643209240000|2022-01-26 15:00:40|33874.94|33874.94|33913.42|33913.42|33913.42|33913.42|33874.94|33874.94|0
1643209270000|2022-01-26 15:01:10|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|33922.76|0
1643209280000|2022-01-26 15:01:20|33935.59|33935.59|33935.59|33935.59|33935.59|33935.59|33935.59|33935.59|0
1643209300000|2022-01-26 15:01:40|33944.93|33944.93|33941.81|33941.81|33944.93|33944.93|33941.81|33941.81|0
1643209320000|2022-01-26 15:02:00|33947.38|33947.38|33944.26|33944.26|33947.38|33947.38|33944.26|33944.26|0
1643209330000|2022-01-26 15:02:10|33941.15|33941.15|33934.93|33934.93|33941.15|33941.15|33934.93|33934.93|0
1643209380000|2022-01-26 15:03:00|33922.1|33922.1|33922.1|33922.1|33922.1|33922.1|33922.1|33922.1|0
1643209510000|2022-01-26 15:05:10|33916.54|33916.54|33916.54|33916.54|33916.54|33916.54|33916.54|33916.54|0
1643209550000|2022-01-26 15:05:50|33910.97|33910.97|33905.41|33905.41|33910.97|33910.97|33905.41|33905.41|0
1643209580000|2022-01-26 15:06:20|33899.85|33899.85|33896.74|33896.74|33899.85|33899.85|33896.74|33896.74|0
1643209600000|2022-01-26 15:06:40|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|33891.18|0
1643209610000|2022-01-26 15:06:50|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|0
1643209630000|2022-01-26 15:07:10|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|33900.89|0
1643209680000|2022-01-26 15:08:00|33912.02|33912.02|33912.02|33912.02|33912.02|33912.02|33912.02|33912.02|0
1643209750000|2022-01-26 15:09:10|33906.46|33906.46|33906.46|33906.46|33906.46|33906.46|33906.46|33906.46|0
1643209810000|2022-01-26 15:10:10|33900.89|33900.89|33872.12|33872.12|33900.89|33900.89|33872.12|33872.12|0
1643209820000|2022-01-26 15:10:20|33865.9|33865.9|33865.9|33865.9|33865.9|33865.9|33865.9|33865.9|0
1643209830000|2022-01-26 15:10:30|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1643209840000|2022-01-26 15:10:40|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|33884.95|0
1643209870000|2022-01-26 15:11:10|33881.84|33881.84|33881.84|33881.84|33881.84|33881.84|33881.84|33881.84|0
1643209910000|2022-01-26 15:11:50|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|0
1643209930000|2022-01-26 15:12:10|33874.57|33874.57|33874.57|33874.57|33874.57|33874.57|33874.57|33874.57|0
1643209940000|2022-01-26 15:12:20|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|0
1643209980000|2022-01-26 15:13:00|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|0
1643209990000|2022-01-26 15:13:10|33863.45|33863.45|33857.89|33857.89|33863.45|33863.45|33857.89|33857.89|0
1643210000000|2022-01-26 15:13:20|33863.45|33863.45|33874.57|33874.57|33874.57|33874.57|33863.45|33863.45|0
1643210020000|2022-01-26 15:13:40|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|33887.4|0
1643210030000|2022-01-26 15:13:50|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|33884.29|0
1643210050000|2022-01-26 15:14:10|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1643210070000|2022-01-26 15:14:30|33867.61|33867.61|33867.61|33867.61|33867.61|33867.61|33867.61|33867.61|0
1643210080000|2022-01-26 15:14:40|33870.72|33870.72|33870.72|33870.72|33870.72|33870.72|33870.72|33870.72|0
1643210100000|2022-01-26 15:15:00|33876.28|33876.28|33859.6|33859.6|33876.28|33876.28|33859.6|33859.6|0
1643210120000|2022-01-26 15:15:20|33853.37|33853.37|33853.37|33853.37|33853.37|33853.37|33850.26|33850.26|0
1643210160000|2022-01-26 15:16:00|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|0
1643210220000|2022-01-26 15:17:00|33847.81|33847.81|33836.69|33836.69|33847.81|33847.81|33836.69|33836.69|0
1643210250000|2022-01-26 15:17:30|33847.81|33847.81|33842.25|33842.25|33847.81|33847.81|33842.25|33842.25|0
1643210280000|2022-01-26 15:18:00|33839.14|33839.14|33830.46|33830.46|33839.14|33839.14|33830.46|33830.46|0
1643210290000|2022-01-26 15:18:10|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|33836.02|0
1643210300000|2022-01-26 15:18:20|33830.46|33830.46|33808.67|33808.67|33830.46|33830.46|33808.67|33808.67|0
1643210310000|2022-01-26 15:18:30|33805.56|33805.56|33808.67|33808.67|33808.67|33808.67|33805.56|33805.56|0
1643210330000|2022-01-26 15:18:50|33814.24|33814.24|33814.24|33814.24|33814.24|33814.24|33814.24|33814.24|0
1643210340000|2022-01-26 15:19:00|33811.12|33811.12|33811.12|33811.12|33811.12|33811.12|33811.12|33811.12|0
1643210400000|2022-01-26 15:20:00|33805.56|33805.56|33805.56|33805.56|33805.56|33805.56|33805.56|33805.56|0
1643210430000|2022-01-26 15:20:30|33792.73|33792.73|33792.73|33792.73|33792.73|33792.73|33792.73|33792.73|0
1643210510000|2022-01-26 15:21:50|33798.96|33798.96|33802.07|33802.07|33802.07|33802.07|33798.96|33798.96|0
1643210520000|2022-01-26 15:22:00|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|0
1643210540000|2022-01-26 15:22:20|33793.4|33793.4|33804.52|33804.52|33804.52|33804.52|33793.4|33793.4|0
1643210560000|2022-01-26 15:22:40|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|33798.96|0
1643210570000|2022-01-26 15:22:50|33804.52|33804.52|33815.64|33815.64|33815.64|33815.64|33804.52|33804.52|0
1643210580000|2022-01-26 15:23:00|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|33818.75|0
1643210600000|2022-01-26 15:23:20|33829.88|33829.88|33829.88|33829.88|33829.88|33829.88|33829.88|33829.88|0
1643210610000|2022-01-26 15:23:30|33826.76|33826.76|33826.76|33826.76|33826.76|33826.76|33826.76|33826.76|0
1643210650000|2022-01-26 15:24:10|33837.89|33837.89|33843.45|33843.45|33843.45|33843.45|33837.89|33837.89|0
1643210680000|2022-01-26 15:24:40|33849.01|33849.01|33849.01|33849.01|33849.01|33849.01|33849.01|33849.01|0
1643210700000|2022-01-26 15:25:00|33832.33|33832.33|33821.2|33821.2|33832.33|33832.33|33821.2|33821.2|0
1643210710000|2022-01-26 15:25:10|33810.08|33810.08|33792.73|33792.73|33810.08|33810.08|33792.73|33792.73|0
1643210730000|2022-01-26 15:25:30|33798.29|33798.29|33798.29|33798.29|33798.29|33798.29|33798.29|33798.29|0
1643210740000|2022-01-26 15:25:40|33803.86|33803.86|33798.29|33798.29|33803.86|33803.86|33798.29|33798.29|0
1643210750000|2022-01-26 15:25:50|33792.73|33792.73|33798.29|33798.29|33798.29|33798.29|33792.73|33792.73|0
1643210760000|2022-01-26 15:26:00|33785.47|33785.47|33785.47|33785.47|33785.47|33785.47|33785.47|33785.47|0
1643210790000|2022-01-26 15:26:30|33774.34|33774.34|33750.77|33750.77|33774.34|33774.34|33750.77|33750.77|0
1643210840000|2022-01-26 15:27:20|33753.88|33753.88|33751.44|33751.44|33757|33757|33751.44|33751.44|0
1643210870000|2022-01-26 15:27:50|33754.55|33754.55|33754.55|33754.55|33754.55|33754.55|33754.55|33754.55|0
1643210900000|2022-01-26 15:28:20|33748.99|33748.99|33748.99|33748.99|33748.99|33748.99|33748.99|33748.99|0
1643210910000|2022-01-26 15:28:30|33760.11|33760.11|33754.55|33754.55|33760.11|33760.11|33754.55|33754.55|0
1643210940000|2022-01-26 15:29:00|33743.43|33743.43|33754.55|33754.55|33754.55|33754.55|33743.43|33743.43|0
1643210960000|2022-01-26 15:29:20|33757.66|33757.66|33763.89|33763.89|33763.89|33763.89|33757.66|33757.66|0
1643210980000|2022-01-26 15:29:40|33789.54|33789.54|33796.81|33796.81|33802.37|33802.37|33789.54|33789.54|0
1643211000000|2022-01-26 15:30:00|33791.25|33791.25|33791.25|33791.25|33791.25|33791.25|33791.25|33791.25|0
1643211050000|2022-01-26 15:30:50|33774.56|33774.56|33763.44|33763.44|33774.56|33774.56|33763.44|33763.44|0
1643211060000|2022-01-26 15:31:00|33769|33769|33774.56|33774.56|33774.56|33774.56|33769|33769|0
1643211070000|2022-01-26 15:31:10|33785.69|33785.69|33785.69|33785.69|33785.69|33785.69|33785.69|33785.69|0
1643211120000|2022-01-26 15:32:00|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|0
1643211130000|2022-01-26 15:32:10|33807.93|33807.93|33807.93|33807.93|33807.93|33807.93|33807.93|33807.93|0
1643211150000|2022-01-26 15:32:30|33796.81|33796.81|33796.81|33796.81|33796.81|33796.81|33796.81|33796.81|0
1643211200000|2022-01-26 15:33:20|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|0
1643211240000|2022-01-26 15:34:00|33794.36|33794.36|33794.36|33794.36|33794.36|33794.36|33794.36|33794.36|0
1643211270000|2022-01-26 15:34:30|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|0
1643211280000|2022-01-26 15:34:40|33772.12|33772.12|33788.8|33788.8|33788.8|33788.8|33772.12|33772.12|0
1643211330000|2022-01-26 15:35:30|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|0
1643211340000|2022-01-26 15:35:40|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|33788.8|0
1643211370000|2022-01-26 15:36:10|33783.24|33783.24|33777.68|33777.68|33783.24|33783.24|33777.68|33777.68|0
1643211390000|2022-01-26 15:36:30|33774.56|33774.56|33783.9|33783.9|33783.9|33783.9|33774.56|33774.56|0
1643211400000|2022-01-26 15:36:40|33780.79|33780.79|33780.79|33780.79|33780.79|33780.79|33780.79|33780.79|0
1643211430000|2022-01-26 15:37:10|33775.23|33775.23|33775.23|33775.23|33775.23|33775.23|33775.23|33775.23|0
1643211480000|2022-01-26 15:38:00|33769.67|33769.67|33769.67|33769.67|33769.67|33769.67|33769.67|33769.67|0
1643211490000|2022-01-26 15:38:10|33764.1|33764.1|33775.23|33775.23|33775.23|33775.23|33764.1|33764.1|0
1643211530000|2022-01-26 15:38:50|33762.4|33762.4|33762.4|33762.4|33762.4|33762.4|33762.4|33762.4|0
1643211560000|2022-01-26 15:39:20|33756.84|33756.84|33756.84|33756.84|33756.84|33756.84|33756.84|33756.84|0
1643211570000|2022-01-26 15:39:30|33751.28|33751.28|33751.28|33751.28|33751.28|33751.28|33751.28|33751.28|0
1643211580000|2022-01-26 15:39:40|33745.72|33745.72|33751.28|33751.28|33751.28|33751.28|33745.72|33745.72|0
1643211590000|2022-01-26 15:39:50|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|0
1643211600000|2022-01-26 15:40:00|33745.72|33745.72|33745.72|33745.72|33745.72|33745.72|33745.72|33745.72|0
1643211610000|2022-01-26 15:40:10|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|33740.15|0
1643211630000|2022-01-26 15:40:30|33745.72|33745.72|33751.94|33751.94|33751.94|33751.94|33745.72|33745.72|0
1643211710000|2022-01-26 15:41:50|33757.5|33757.5|33757.5|33757.5|33757.5|33757.5|33757.5|33757.5|0
1643211720000|2022-01-26 15:42:00|33751.94|33751.94|33751.94|33751.94|33751.94|33751.94|33751.94|33751.94|0
1643211730000|2022-01-26 15:42:10|33746.38|33746.38|33746.38|33746.38|33746.38|33746.38|33746.38|33746.38|0
1643211740000|2022-01-26 15:42:20|33755.72|33755.72|33758.83|33758.83|33758.83|33758.83|33755.72|33755.72|0
1643211780000|2022-01-26 15:43:00|33775.51|33775.51|33778.63|33778.63|33778.63|33778.63|33775.51|33775.51|0
1643211790000|2022-01-26 15:43:10|33775.51|33775.51|33775.51|33775.51|33775.51|33775.51|33772.4|33772.4|0
1643211810000|2022-01-26 15:43:30|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|0
1643211830000|2022-01-26 15:43:50|33766.84|33766.84|33766.84|33766.84|33766.84|33766.84|33766.84|33766.84|0
1643211840000|2022-01-26 15:44:00|33769.95|33769.95|33758.83|33758.83|33769.95|33769.95|33758.83|33758.83|0
1643211850000|2022-01-26 15:44:10|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|0
1643211880000|2022-01-26 15:44:40|33750.16|33750.16|33750.16|33750.16|33750.16|33750.16|33750.16|33750.16|0
1643211890000|2022-01-26 15:44:50|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|0
1643211910000|2022-01-26 15:45:10|33740.44|33740.44|33710.26|33710.26|33743.55|33743.55|33710.26|33710.26|0
1643211920000|2022-01-26 15:45:20|33713.38|33713.38|33703.66|33703.66|33716.49|33716.49|33703.66|33703.66|0
1643211980000|2022-01-26 15:46:20|33700.55|33700.55|33700.55|33700.55|33700.55|33700.55|33700.55|33700.55|0
1643211990000|2022-01-26 15:46:30|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1643212000000|2022-01-26 15:46:40|33683.86|33683.86|33659.91|33659.91|33683.86|33683.86|33659.91|33659.91|0
1643212010000|2022-01-26 15:46:50|33663.03|33663.03|33663.03|33663.03|33663.03|33663.03|33663.03|33663.03|0
1643212020000|2022-01-26 15:47:00|33657.46|33657.46|33670.29|33670.29|33670.29|33670.29|33657.46|33657.46|0
1643212080000|2022-01-26 15:48:00|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|33657.46|0
1643212090000|2022-01-26 15:48:10|33654.35|33654.35|33654.35|33654.35|33654.35|33654.35|33654.35|33654.35|0
1643212120000|2022-01-26 15:48:40|33665.47|33665.47|33671.04|33671.04|33671.04|33671.04|33665.47|33665.47|0
1643212200000|2022-01-26 15:50:00|33665.47|33665.47|33691.13|33691.13|33691.13|33691.13|33665.47|33665.47|0
1643212210000|2022-01-26 15:50:10|33696.69|33696.69|33696.69|33696.69|33696.69|33696.69|33696.69|33696.69|0
1643212260000|2022-01-26 15:51:00|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|0
1643212270000|2022-01-26 15:51:10|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|0
1643212290000|2022-01-26 15:51:30|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|0
1643212330000|2022-01-26 15:52:10|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|0
1643212370000|2022-01-26 15:52:50|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|0
1643212380000|2022-01-26 15:53:00|33709.52|33709.52|33712.63|33712.63|33715.75|33715.75|33709.52|33709.52|0
1643212390000|2022-01-26 15:53:10|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|33709.52|0
1643212400000|2022-01-26 15:53:20|33706.41|33706.41|33678.4|33678.4|33712.63|33712.63|33672.17|33672.17|0
1643212420000|2022-01-26 15:53:40|33687.73|33687.73|33700.18|33700.18|33700.18|33700.18|33687.73|33687.73|0
1643212430000|2022-01-26 15:53:50|33697.07|33697.07|33694.62|33694.62|33697.07|33697.07|33690.85|33690.85|0
1643212440000|2022-01-26 15:54:00|33681.79|33681.79|33681.79|33681.79|33681.79|33681.79|33681.79|33681.79|0
1643212450000|2022-01-26 15:54:10|33675.57|33675.57|33672.46|33672.46|33675.57|33675.57|33672.46|33672.46|0
1643212460000|2022-01-26 15:54:20|33678.68|33678.68|33675.57|33675.57|33681.79|33681.79|33675.57|33675.57|0
1643212470000|2022-01-26 15:54:30|33672.46|33672.46|33672.46|33672.46|33672.46|33672.46|33672.46|33672.46|0
1643212480000|2022-01-26 15:54:40|33675.57|33675.57|33672.46|33672.46|33678.68|33678.68|33669.34|33669.34|0
1643212490000|2022-01-26 15:54:50|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|0
1643212510000|2022-01-26 15:55:10|33666.89|33666.89|33654.44|33654.44|33666.89|33666.89|33654.44|33654.44|0
1643212520000|2022-01-26 15:55:20|33648.22|33648.22|33641.99|33641.99|33648.22|33648.22|33641.99|33641.99|0
1643212540000|2022-01-26 15:55:40|33651.33|33651.33|33651.33|33651.33|33651.33|33651.33|33651.33|33651.33|0
1643212570000|2022-01-26 15:56:10|33657.56|33657.56|33660.67|33660.67|33660.67|33660.67|33657.56|33657.56|0
1643212590000|2022-01-26 15:56:30|33654.44|33654.44|33654.44|33654.44|33654.44|33654.44|33654.44|33654.44|0
1643212640000|2022-01-26 15:57:20|33663.78|33663.78|33670.01|33670.01|33670.01|33670.01|33663.78|33663.78|0
1643212650000|2022-01-26 15:57:30|33692.25|33692.25|33692.25|33692.25|33692.25|33692.25|33692.25|33692.25|0
1643212700000|2022-01-26 15:58:20|33689.14|33689.14|33689.14|33689.14|33689.14|33689.14|33689.14|33689.14|0
1643212730000|2022-01-26 15:58:50|33695.36|33695.36|33695.36|33695.36|33695.36|33695.36|33695.36|33695.36|0
1643212740000|2022-01-26 15:59:00|33689.8|33689.8|33689.8|33689.8|33689.8|33689.8|33689.8|33689.8|0
1643212750000|2022-01-26 15:59:10|33702.63|33702.63|33702.63|33702.63|33702.63|33702.63|33702.63|33702.63|0
1643212760000|2022-01-26 15:59:20|33708.19|33708.19|33708.19|33708.19|33708.19|33708.19|33708.19|33708.19|0
1643212770000|2022-01-26 15:59:30|33719.32|33719.32|33719.32|33719.32|33719.32|33719.32|33719.32|33719.32|0
1643212780000|2022-01-26 15:59:40|33716.2|33716.2|33716.2|33716.2|33716.2|33716.2|33716.2|33716.2|0
1643212800000|2022-01-26 16:00:00|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|0
1643212830000|2022-01-26 16:00:30|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|0
1643212860000|2022-01-26 16:01:00|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|0
1643212900000|2022-01-26 16:01:40|33699.52|33699.52|33705.74|33705.74|33705.74|33705.74|33699.52|33699.52|0
1643212930000|2022-01-26 16:02:10|33711.31|33711.31|33705.74|33705.74|33711.31|33711.31|33705.74|33705.74|0
1643212940000|2022-01-26 16:02:20|33700.18|33700.18|33700.18|33700.18|33700.18|33700.18|33700.18|33700.18|0
1643212960000|2022-01-26 16:02:40|33694.62|33694.62|33694.62|33694.62|33694.62|33694.62|33694.62|33694.62|0
1643212990000|2022-01-26 16:03:10|33689.06|33689.06|33689.06|33689.06|33689.06|33689.06|33689.06|33689.06|0
1643213060000|2022-01-26 16:04:20|33683.5|33683.5|33686.61|33686.61|33686.61|33686.61|33683.5|33683.5|0
1643213080000|2022-01-26 16:04:40|33697.73|33697.73|33707.07|33707.07|33707.07|33707.07|33697.73|33697.73|0
1643213090000|2022-01-26 16:04:50|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|0
1643213100000|2022-01-26 16:05:00|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|33703.96|0
1643213110000|2022-01-26 16:05:10|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|0
1643213120000|2022-01-26 16:05:20|33707.07|33707.07|33713.3|33713.3|33713.3|33713.3|33707.07|33707.07|0
1643213130000|2022-01-26 16:05:30|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|0
1643213140000|2022-01-26 16:05:40|33731.69|33731.69|33731.69|33731.69|33731.69|33731.69|33731.69|33731.69|0
1643213210000|2022-01-26 16:06:50|33737.25|33737.25|33724.42|33724.42|33737.25|33737.25|33724.42|33724.42|0
1643213290000|2022-01-26 16:08:10|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|33718.86|0
1643213320000|2022-01-26 16:08:40|33713.3|33713.3|33710.18|33710.18|33713.3|33713.3|33710.18|33710.18|0
1643213330000|2022-01-26 16:08:50|33723.01|33723.01|33728.57|33728.57|33728.57|33728.57|33723.01|33723.01|0
1643213390000|2022-01-26 16:09:50|33734.13|33734.13|33745.26|33745.26|33745.26|33745.26|33734.13|33734.13|0
1643213400000|2022-01-26 16:10:00|33739.7|33739.7|33739.7|33739.7|33739.7|33739.7|33739.7|33739.7|0
1643213470000|2022-01-26 16:11:10|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|0
1643213490000|2022-01-26 16:11:30|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|0
1643213530000|2022-01-26 16:12:10|33743.55|33743.55|33737.99|33737.99|33743.55|33743.55|33737.99|33737.99|0
1643213540000|2022-01-26 16:12:20|33732.43|33732.43|33732.43|33732.43|33732.43|33732.43|33732.43|33732.43|0
1643213560000|2022-01-26 16:12:40|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|33726.87|0
1643213570000|2022-01-26 16:12:50|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|0
1643213580000|2022-01-26 16:13:00|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|0
1643213600000|2022-01-26 16:13:20|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|0
1643213610000|2022-01-26 16:13:30|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|0
1643213620000|2022-01-26 16:13:40|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|33723.76|0
1643213630000|2022-01-26 16:13:50|33736.58|33736.58|33749.41|33749.41|33749.41|33749.41|33736.58|33736.58|0
1643213650000|2022-01-26 16:14:10|33750.97|33750.97|33750.97|33750.97|33750.97|33750.97|33750.97|33750.97|0
1643213660000|2022-01-26 16:14:20|33755.64|33755.64|33764.97|33764.97|33764.97|33764.97|33755.64|33755.64|0
1643213670000|2022-01-26 16:14:30|33739.32|33739.32|33739.32|33739.32|33739.32|33739.32|33739.32|33739.32|0
1643213700000|2022-01-26 16:15:00|33752.15|33752.15|33733.76|33733.76|33752.15|33752.15|33733.76|33733.76|0
1643213710000|2022-01-26 16:15:10|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|0
1643213720000|2022-01-26 16:15:20|33733.76|33733.76|33746.58|33746.58|33746.58|33746.58|33733.76|33733.76|0
1643213770000|2022-01-26 16:16:10|33720.93|33720.93|33726.49|33726.49|33726.49|33726.49|33720.93|33720.93|0
1643213800000|2022-01-26 16:16:40|33720.93|33720.93|33720.93|33720.93|33720.93|33720.93|33720.93|33720.93|0
1643213810000|2022-01-26 16:16:50|33715.37|33715.37|33715.37|33715.37|33715.37|33715.37|33715.37|33715.37|0
1643213820000|2022-01-26 16:17:00|33706.69|33706.69|33706.69|33706.69|33706.69|33706.69|33706.69|33706.69|0
1643213850000|2022-01-26 16:17:30|33701.13|33701.13|33701.13|33701.13|33701.13|33701.13|33701.13|33701.13|0
1643213870000|2022-01-26 16:17:50|33706.69|33706.69|33702.54|33702.54|33706.69|33706.69|33693.86|33693.86|0
1643213890000|2022-01-26 16:18:10|33708.1|33708.1|33708.1|33708.1|33708.1|33708.1|33708.1|33708.1|0
1643213920000|2022-01-26 16:18:40|33724.78|33724.78|33727.9|33727.9|33727.9|33727.9|33724.78|33724.78|0
1643213940000|2022-01-26 16:19:00|33733.46|33733.46|33733.46|33733.46|33733.46|33733.46|33733.46|33733.46|0
1643213950000|2022-01-26 16:19:10|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|0
1643213970000|2022-01-26 16:19:30|33756|33756|33730.34|33730.34|33756|33756|33730.34|33730.34|0
1643214000000|2022-01-26 16:20:00|33741.47|33741.47|33767.12|33767.12|33767.12|33767.12|33741.47|33741.47|0
1643214010000|2022-01-26 16:20:10|33756|33756|33756|33756|33756|33756|33756|33756|0
1643214030000|2022-01-26 16:20:30|33743.17|33743.17|33743.17|33743.17|33743.17|33743.17|33743.17|33743.17|0
1643214050000|2022-01-26 16:20:50|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|33730.34|0
1643214060000|2022-01-26 16:21:00|33736.57|33736.57|33736.57|33736.57|33736.57|33736.57|33736.57|33736.57|0
1643214080000|2022-01-26 16:21:20|33742.13|33742.13|33742.13|33742.13|33742.13|33742.13|33742.13|33742.13|0
1643214110000|2022-01-26 16:21:50|33767.79|33767.79|33767.79|33767.79|33767.79|33767.79|33767.79|33767.79|0
1643214120000|2022-01-26 16:22:00|33773.35|33773.35|33760.52|33760.52|33773.35|33773.35|33760.52|33760.52|0
1643214190000|2022-01-26 16:23:10|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1643214200000|2022-01-26 16:23:20|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|0
1643214230000|2022-01-26 16:23:50|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|0
1643214240000|2022-01-26 16:24:00|33725.15|33725.15|33725.15|33725.15|33725.15|33725.15|33725.15|33725.15|0
1643214260000|2022-01-26 16:24:20|33730.71|33730.71|33725.15|33725.15|33730.71|33730.71|33725.15|33725.15|0
1643214280000|2022-01-26 16:24:40|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|0
1643214290000|2022-01-26 16:24:50|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|0
1643214300000|2022-01-26 16:25:00|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|33728.26|0
1643214310000|2022-01-26 16:25:10|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|0
1643214320000|2022-01-26 16:25:20|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|0
1643214330000|2022-01-26 16:25:30|33746.65|33746.65|33735.53|33735.53|33746.65|33746.65|33735.53|33735.53|0
1643214340000|2022-01-26 16:25:40|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|33722.7|0
1643214360000|2022-01-26 16:26:00|33735.53|33735.53|33722.7|33722.7|33735.53|33735.53|33722.7|33722.7|0
1643214410000|2022-01-26 16:26:50|33717.14|33717.14|33722.7|33722.7|33722.7|33722.7|33717.14|33717.14|0
1643214430000|2022-01-26 16:27:10|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|33735.53|0
1643214440000|2022-01-26 16:27:20|33729.97|33729.97|33735.53|33735.53|33735.53|33735.53|33729.97|33729.97|0
1643214450000|2022-01-26 16:27:30|33729.97|33729.97|33729.97|33729.97|33729.97|33729.97|33729.97|33729.97|0
1643214460000|2022-01-26 16:27:40|33741.09|33741.09|33747.31|33747.31|33747.31|33747.31|33741.09|33741.09|0
1643214490000|2022-01-26 16:28:10|33752.87|33752.87|33752.87|33752.87|33752.87|33752.87|33752.87|33752.87|0
1643214500000|2022-01-26 16:28:20|33747.31|33747.31|33750.43|33750.43|33750.43|33750.43|33747.31|33747.31|0
1643214510000|2022-01-26 16:28:30|33755.99|33755.99|33774.38|33774.38|33774.38|33774.38|33755.99|33755.99|0
1643214520000|2022-01-26 16:28:40|33768.82|33768.82|33774.38|33774.38|33774.38|33774.38|33768.82|33768.82|0
1643214560000|2022-01-26 16:29:20|33779.94|33779.94|33767.11|33767.11|33779.94|33779.94|33767.11|33767.11|0
1643214570000|2022-01-26 16:29:30|33750.43|33750.43|33767.77|33767.77|33767.77|33767.77|33750.43|33750.43|0
1643214580000|2022-01-26 16:29:40|33751.09|33751.09|33739.97|33739.97|33751.09|33751.09|33739.97|33739.97|0
1643214590000|2022-01-26 16:29:50|33727.14|33727.14|33727.8|33727.8|33733.36|33733.36|33727.14|33727.14|0
1643271300000|2022-01-27 08:15:00|32782.02|32782.02|32766.46|32766.46|32782.02|32782.02|32766.46|32766.46|0
1643271310000|2022-01-27 08:15:10|32722.88|32722.88|32707.32|32707.32|32722.88|32722.88|32707.32|32707.32|0
1643271320000|2022-01-27 08:15:20|32732.22|32732.22|32735.33|32735.33|32738.45|32738.45|32732.22|32732.22|0
1643271350000|2022-01-27 08:15:50|32729.77|32729.77|32729.77|32729.77|32729.77|32729.77|32729.77|32729.77|0
1643271360000|2022-01-27 08:16:00|32724.21|32724.21|32729.77|32729.77|32729.77|32729.77|32724.21|32724.21|0
1643271370000|2022-01-27 08:16:10|32740.89|32740.89|32735.33|32735.33|32740.89|32740.89|32735.33|32735.33|0
1643271380000|2022-01-27 08:16:20|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|0
1643271390000|2022-01-27 08:16:30|32755.13|32755.13|32730.23|32730.23|32755.13|32755.13|32730.23|32730.23|0
1643271400000|2022-01-27 08:16:40|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|0
1643271450000|2022-01-27 08:17:30|32748.04|32748.04|32748.04|32748.04|32748.04|32748.04|32748.04|32748.04|0
1643271480000|2022-01-27 08:18:00|32751.15|32751.15|32741.81|32741.81|32751.15|32751.15|32741.81|32741.81|0
1643271500000|2022-01-27 08:18:20|32736.25|32736.25|32736.25|32736.25|32736.25|32736.25|32736.25|32736.25|0
1643271530000|2022-01-27 08:18:50|32748.7|32748.7|32748.7|32748.7|32748.7|32748.7|32748.7|32748.7|0
1643271540000|2022-01-27 08:19:00|32761.53|32761.53|32744.84|32744.84|32761.53|32761.53|32744.84|32744.84|0
1643271550000|2022-01-27 08:19:10|32757.29|32757.29|32763.52|32763.52|32782.19|32782.19|32757.29|32757.29|0
1643271580000|2022-01-27 08:19:40|32774.64|32774.64|32774.64|32774.64|32774.64|32774.64|32774.64|32774.64|0
1643271610000|2022-01-27 08:20:10|32800.3|32800.3|32806.52|32806.52|32806.52|32806.52|32800.3|32800.3|0
1643271620000|2022-01-27 08:20:20|32832.18|32832.18|32832.18|32832.18|32832.18|32832.18|32832.18|32832.18|0
1643271650000|2022-01-27 08:20:50|32837.74|32837.74|32869.99|32869.99|32885.55|32885.55|32837.74|32837.74|0
1643271660000|2022-01-27 08:21:00|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1643271670000|2022-01-27 08:21:10|32874.88|32874.88|32874.88|32874.88|32874.88|32874.88|32874.88|32874.88|0
1643271690000|2022-01-27 08:21:30|32900.54|32900.54|32900.54|32900.54|32900.54|32900.54|32900.54|32900.54|0
1643271700000|2022-01-27 08:21:40|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|0
1643271710000|2022-01-27 08:21:50|32866.97|32866.97|32883.65|32883.65|32883.65|32883.65|32866.97|32866.97|0
1643271720000|2022-01-27 08:22:00|32878.09|32878.09|32874.98|32874.98|32878.09|32878.09|32874.98|32874.98|0
1643271730000|2022-01-27 08:22:10|32859.42|32859.42|32859.42|32859.42|32859.42|32859.42|32859.42|32859.42|0
1643271750000|2022-01-27 08:22:30|32842.73|32842.73|32859.42|32859.42|32859.42|32859.42|32842.73|32842.73|0
1643271780000|2022-01-27 08:23:00|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|0
1643271790000|2022-01-27 08:23:10|32828.2|32828.2|32839.32|32839.32|32839.32|32839.32|32828.2|32828.2|0
1643271800000|2022-01-27 08:23:20|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|0
1643271880000|2022-01-27 08:24:40|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|0
1643271910000|2022-01-27 08:25:10|32830.35|32830.35|32830.35|32830.35|32830.35|32830.35|32830.35|32830.35|0
1643271930000|2022-01-27 08:25:30|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|0
1643271980000|2022-01-27 08:26:20|32802.54|32802.54|32802.54|32802.54|32802.54|32802.54|32802.54|32802.54|0
1643272020000|2022-01-27 08:27:00|32819.22|32819.22|32802.54|32802.54|32819.22|32819.22|32796.98|32796.98|0
1643272030000|2022-01-27 08:27:10|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|32808.1|0
1643272060000|2022-01-27 08:27:40|32798.76|32798.76|32789.43|32789.43|32798.76|32798.76|32789.43|32789.43|0
1643272070000|2022-01-27 08:27:50|32786.31|32786.31|32792.54|32792.54|32792.54|32792.54|32767.64|32767.64|0
1643272080000|2022-01-27 08:28:00|32781.42|32781.42|32760.94|32760.94|32786.98|32786.98|32735.66|32735.66|0
1643272090000|2022-01-27 08:28:10|32782.73|32782.73|32785.18|32785.18|32788.29|32788.29|32782.73|32782.73|0
1643272100000|2022-01-27 08:28:20|32776.51|32776.51|32776.51|32776.51|32776.51|32776.51|32776.51|32776.51|0
1643272120000|2022-01-27 08:28:40|32751.61|32751.61|32751.61|32751.61|32751.61|32751.61|32751.61|32751.61|0
1643272130000|2022-01-27 08:28:50|32746.04|32746.04|32742.93|32742.93|32746.04|32746.04|32742.93|32742.93|0
1643272140000|2022-01-27 08:29:00|32727.37|32727.37|32723.8|32723.8|32729.36|32729.36|32701.35|32701.35|0
1643272150000|2022-01-27 08:29:10|32734.92|32734.92|32734.92|32734.92|32734.92|32734.92|32734.92|32734.92|0
1643272160000|2022-01-27 08:29:20|32718.24|32718.24|32718.24|32718.24|32718.24|32718.24|32718.24|32718.24|0
1643272170000|2022-01-27 08:29:30|32727.58|32727.58|32754.94|32754.94|32754.94|32754.94|32716.45|32716.45|0
1643272180000|2022-01-27 08:29:40|32758.05|32758.05|32758.05|32758.05|32758.05|32758.05|32758.05|32758.05|0
1643272190000|2022-01-27 08:29:50|32745.6|32745.6|32732.03|32732.03|32748.71|32748.71|32732.03|32732.03|0
1643272210000|2022-01-27 08:30:10|32738.25|32738.25|32738.25|32738.25|32738.25|32738.25|32738.25|32738.25|0
1643272240000|2022-01-27 08:30:40|32704.02|32704.02|32681.77|32681.77|32704.02|32704.02|32670.65|32670.65|0
1643272250000|2022-01-27 08:30:50|32672.43|32672.43|32683.56|32683.56|32683.56|32683.56|32672.43|32672.43|0
1643272260000|2022-01-27 08:31:00|32699.12|32699.12|32699.12|32699.12|32699.12|32699.12|32699.12|32699.12|0
1643272270000|2022-01-27 08:31:10|32683.56|32683.56|32667.99|32667.99|32683.56|32683.56|32667.99|32667.99|0
1643272280000|2022-01-27 08:31:20|32651.31|32651.31|32651.31|32651.31|32651.31|32651.31|32651.31|32651.31|0
1643272290000|2022-01-27 08:31:30|32635.75|32635.75|32645.09|32645.09|32654.42|32654.42|32635.75|32635.75|0
1643272300000|2022-01-27 08:31:40|32635.75|32635.75|32617.07|32617.07|32635.75|32635.75|32617.07|32617.07|0
1643272310000|2022-01-27 08:31:50|32635.75|32635.75|32635.75|32635.75|32635.75|32635.75|32635.75|32635.75|0
1643272320000|2022-01-27 08:32:00|32607.74|32607.74|32602.17|32602.17|32607.74|32607.74|32591.05|32591.05|0
1643272350000|2022-01-27 08:32:30|32591.05|32591.05|32566.15|32566.15|32591.05|32591.05|32566.15|32566.15|0
1643272360000|2022-01-27 08:32:40|32527.67|32527.67|32523.89|32523.89|32527.67|32527.67|32518.33|32518.33|0
1643272370000|2022-01-27 08:32:50|32514.55|32514.55|32514.55|32514.55|32514.55|32514.55|32514.55|32514.55|0
1643272380000|2022-01-27 08:33:00|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|32508.99|0
1643272400000|2022-01-27 08:33:20|32520.12|32520.12|32520.12|32520.12|32520.12|32520.12|32520.12|32520.12|0
1643272410000|2022-01-27 08:33:30|32538.79|32538.79|32538.79|32538.79|32538.79|32538.79|32535.68|32535.68|0
1643272440000|2022-01-27 08:34:00|32513.89|32513.89|32530.57|32530.57|32530.57|32530.57|32513.89|32513.89|0
1643272450000|2022-01-27 08:34:10|32508.79|32508.79|32511.9|32511.9|32511.9|32511.9|32508.79|32508.79|0
1643272460000|2022-01-27 08:34:20|32508.79|32508.79|32503.23|32503.23|32508.79|32508.79|32503.23|32503.23|0
1643272470000|2022-01-27 08:34:30|32493.89|32493.89|32503.23|32503.23|32503.23|32503.23|32493.89|32493.89|0
1643272480000|2022-01-27 08:34:40|32493.89|32493.89|32493.89|32493.89|32493.89|32493.89|32493.89|32493.89|0
1643272490000|2022-01-27 08:34:50|32481.44|32481.44|32475.88|32475.88|32481.44|32481.44|32475.88|32475.88|0
1643272500000|2022-01-27 08:35:00|32463.43|32463.43|32463.43|32463.43|32463.43|32463.43|32463.43|32463.43|0
1643272510000|2022-01-27 08:35:10|32466.54|32466.54|32450.98|32450.98|32466.54|32466.54|32444.75|32444.75|0
1643272530000|2022-01-27 08:35:30|32438.53|32438.53|32460.31|32460.31|32460.31|32460.31|32438.53|32438.53|0
1643272540000|2022-01-27 08:35:40|32471.44|32471.44|32477|32477|32477|32477|32471.44|32471.44|0
1643272550000|2022-01-27 08:35:50|32482.56|32482.56|32482.56|32482.56|32482.56|32482.56|32482.56|32482.56|0
1643272580000|2022-01-27 08:36:20|32495.01|32495.01|32501.23|32501.23|32514.06|32514.06|32495.01|32495.01|0
1643272590000|2022-01-27 08:36:30|32517.92|32517.92|32521.03|32521.03|32521.03|32521.03|32517.92|32517.92|0
1643272630000|2022-01-27 08:37:10|32509.91|32509.91|32500.57|32500.57|32509.91|32509.91|32500.57|32500.57|0
1643272640000|2022-01-27 08:37:20|32489.45|32489.45|32489.45|32489.45|32489.45|32489.45|32489.45|32489.45|0
1643272660000|2022-01-27 08:37:40|32500.57|32500.57|32500.57|32500.57|32500.57|32500.57|32500.57|32500.57|0
1643272670000|2022-01-27 08:37:50|32483.89|32483.89|32483.89|32483.89|32483.89|32483.89|32483.89|32483.89|0
1643272680000|2022-01-27 08:38:00|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|32495.01|0
1643272700000|2022-01-27 08:38:20|32504.35|32504.35|32488.12|32488.12|32504.35|32504.35|32479.45|32479.45|0
1643272710000|2022-01-27 08:38:30|32475.67|32475.67|32485.01|32485.01|32485.01|32485.01|32475.67|32475.67|0
1643272720000|2022-01-27 08:38:40|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|32488.12|32488.12|0
1643272740000|2022-01-27 08:39:00|32481.9|32481.9|32469.45|32469.45|32481.9|32481.9|32469.45|32469.45|0
1643272750000|2022-01-27 08:39:10|32453.88|32453.88|32472.56|32472.56|32472.56|32472.56|32450.77|32450.77|0
1643272760000|2022-01-27 08:39:20|32466.33|32466.33|32460.11|32460.11|32466.33|32466.33|32460.11|32460.11|0
1643272770000|2022-01-27 08:39:30|32475.67|32475.67|32475.67|32475.67|32475.67|32475.67|32475.67|32475.67|0
1643272810000|2022-01-27 08:40:10|32463.22|32463.22|32463.22|32463.22|32463.22|32463.22|32463.22|32463.22|0
1643272840000|2022-01-27 08:40:40|32447.66|32447.66|32450.77|32450.77|32453.88|32453.88|32432.1|32432.1|0
1643272860000|2022-01-27 08:41:00|32435.21|32435.21|32435.21|32435.21|32435.21|32435.21|32435.21|32435.21|0
1643272870000|2022-01-27 08:41:10|32451.89|32451.89|32451.89|32451.89|32451.89|32451.89|32451.89|32451.89|0
1643272890000|2022-01-27 08:41:30|32464.34|32464.34|32469.9|32469.9|32469.9|32469.9|32464.34|32464.34|0
1643272900000|2022-01-27 08:41:40|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|32507.25|0
1643272910000|2022-01-27 08:41:50|32501.69|32501.69|32517.25|32517.25|32517.25|32517.25|32501.69|32501.69|0
1643272920000|2022-01-27 08:42:00|32520.37|32520.37|32520.37|32520.37|32520.37|32520.37|32520.37|32520.37|0
1643272930000|2022-01-27 08:42:10|32498.58|32498.58|32498.58|32498.58|32498.58|32498.58|32498.58|32498.58|0
1643272940000|2022-01-27 08:42:20|32507.92|32507.92|32514.14|32514.14|32514.14|32514.14|32507.92|32507.92|0
1643272960000|2022-01-27 08:42:40|32517.25|32517.25|32542.15|32542.15|32542.15|32542.15|32517.25|32517.25|0
1643272970000|2022-01-27 08:42:50|32545.27|32545.27|32563.94|32563.94|32563.94|32563.94|32545.27|32545.27|0
1643273040000|2022-01-27 08:44:00|32552.82|32552.82|32558.38|32558.38|32558.38|32558.38|32552.82|32552.82|0
1643273090000|2022-01-27 08:44:50|32569.5|32569.5|32538.38|32538.38|32569.5|32569.5|32538.38|32538.38|0
1643273110000|2022-01-27 08:45:10|32544.6|32544.6|32553.94|32553.94|32553.94|32553.94|32544.6|32544.6|0
1643273120000|2022-01-27 08:45:20|32538.38|32538.38|32553.94|32553.94|32553.94|32553.94|32538.38|32538.38|0
1643273130000|2022-01-27 08:45:30|32560.17|32560.17|32560.17|32560.17|32560.17|32560.17|32560.17|32560.17|0
1643273170000|2022-01-27 08:46:10|32576.85|32576.85|32576.85|32576.85|32576.85|32576.85|32576.85|32576.85|0
1643273190000|2022-01-27 08:46:30|32565.73|32565.73|32565.73|32565.73|32565.73|32565.73|32565.73|32565.73|0
1643273200000|2022-01-27 08:46:40|32571.95|32571.95|32575.06|32575.06|32575.06|32575.06|32571.95|32571.95|0
1643273210000|2022-01-27 08:46:50|32584.4|32584.4|32584.4|32584.4|32584.4|32584.4|32584.4|32584.4|0
1643273240000|2022-01-27 08:47:20|32589.96|32589.96|32584.4|32584.4|32589.96|32589.96|32584.4|32584.4|0
1643273250000|2022-01-27 08:47:30|32578.84|32578.84|32578.84|32578.84|32578.84|32578.84|32578.84|32578.84|0
1643273260000|2022-01-27 08:47:40|32569.5|32569.5|32606.85|32606.85|32606.85|32606.85|32569.5|32569.5|0
1643273270000|2022-01-27 08:47:50|32585.07|32585.07|32575.73|32575.73|32585.07|32585.07|32575.73|32575.73|0
1643273280000|2022-01-27 08:48:00|32566.39|32566.39|32575.73|32575.73|32575.73|32575.73|32566.39|32566.39|0
1643273290000|2022-01-27 08:48:10|32594.4|32594.4|32594.4|32594.4|32594.4|32594.4|32594.4|32594.4|0
1643273300000|2022-01-27 08:48:20|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|0
1643273310000|2022-01-27 08:48:30|32585.07|32585.07|32585.07|32585.07|32585.07|32585.07|32585.07|32585.07|0
1643273320000|2022-01-27 08:48:40|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|0
1643273330000|2022-01-27 08:48:50|32575.73|32575.73|32578.84|32578.84|32578.84|32578.84|32575.73|32575.73|0
1643273340000|2022-01-27 08:49:00|32581.95|32581.95|32585.07|32585.07|32585.07|32585.07|32581.95|32581.95|0
1643273350000|2022-01-27 08:49:10|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|32597.52|0
1643273360000|2022-01-27 08:49:20|32572.62|32572.62|32581.95|32581.95|32581.95|32581.95|32572.62|32572.62|0
1643273370000|2022-01-27 08:49:30|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|0
1643273390000|2022-01-27 08:49:50|32588.18|32588.18|32585.07|32585.07|32588.18|32588.18|32585.07|32585.07|0
1643273400000|2022-01-27 08:50:00|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|0
1643273410000|2022-01-27 08:50:10|32580.17|32580.17|32580.17|32580.17|32580.17|32580.17|32580.17|32580.17|0
1643273420000|2022-01-27 08:50:20|32585.73|32585.73|32611.39|32611.39|32611.39|32611.39|32585.73|32585.73|0
1643273430000|2022-01-27 08:50:30|32605.16|32605.16|32646.74|32646.74|32646.74|32646.74|32605.16|32605.16|0
1643273440000|2022-01-27 08:50:40|32674.55|32674.55|32723.48|32723.48|32723.48|32723.48|32674.55|32674.55|0
1643273450000|2022-01-27 08:50:50|32740.16|32740.16|32725.27|32725.27|32743.28|32743.28|32725.27|32725.27|0
1643273460000|2022-01-27 08:51:00|32719.7|32719.7|32745.36|32745.36|32745.36|32745.36|32719.7|32719.7|0
1643273470000|2022-01-27 08:51:10|32751.59|32751.59|32757.81|32757.81|32757.81|32757.81|32751.59|32751.59|0
1643273480000|2022-01-27 08:51:20|32770.64|32770.64|32787.32|32787.32|32787.32|32787.32|32770.64|32770.64|0
1643273490000|2022-01-27 08:51:30|32784.21|32784.21|32790.44|32790.44|32790.44|32790.44|32784.21|32784.21|0
1643273530000|2022-01-27 08:52:10|32799.77|32799.77|32794.21|32794.21|32799.77|32799.77|32794.21|32794.21|0
1643273570000|2022-01-27 08:52:50|32784.87|32784.87|32784.87|32784.87|32784.87|32784.87|32784.87|32784.87|0
1643273580000|2022-01-27 08:53:00|32778.65|32778.65|32778.65|32778.65|32778.65|32778.65|32778.65|32778.65|0
1643273600000|2022-01-27 08:53:20|32789.77|32789.77|32783.55|32783.55|32789.77|32789.77|32777.32|32777.32|0
1643273620000|2022-01-27 08:53:40|32777.32|32777.32|32777.32|32777.32|32777.32|32777.32|32777.32|32777.32|0
1643273660000|2022-01-27 08:54:20|32796|32796|32796|32796|32796|32796|32796|32796|0
1643273680000|2022-01-27 08:54:40|32799.11|32799.11|32804.67|32804.67|32807.78|32807.78|32799.11|32799.11|0
1643273740000|2022-01-27 08:55:40|32807.78|32807.78|32802.22|32802.22|32814.01|32814.01|32802.22|32802.22|0
1643273750000|2022-01-27 08:55:50|32796|32796|32783.55|32783.55|32796|32796|32783.55|32783.55|0
1643273780000|2022-01-27 08:56:20|32796|32796|32796|32796|32796|32796|32796|32796|0
1643273840000|2022-01-27 08:57:20|32801.56|32801.56|32801.56|32801.56|32801.56|32801.56|32801.56|32801.56|0
1643273860000|2022-01-27 08:57:40|32807.12|32807.12|32844.47|32844.47|32844.47|32844.47|32807.12|32807.12|0
1643273880000|2022-01-27 08:58:00|32853.81|32853.81|32824.66|32824.66|32863.14|32863.14|32824.66|32824.66|0
1643273890000|2022-01-27 08:58:10|32827.77|32827.77|32827.77|32827.77|32827.77|32827.77|32827.77|32827.77|0
1643273900000|2022-01-27 08:58:20|32830.88|32830.88|32836.45|32836.45|32836.45|32836.45|32830.88|32830.88|0
1643273940000|2022-01-27 08:59:00|32845.78|32845.78|32867.57|32867.57|32867.57|32867.57|32845.78|32845.78|0
1643274000000|2022-01-27 09:00:00|32856.45|32856.45|32856.45|32856.45|32856.45|32856.45|32856.45|32856.45|0
1643274010000|2022-01-27 09:00:10|32847.11|32847.11|32859.56|32859.56|32859.56|32859.56|32847.11|32847.11|0
1643274040000|2022-01-27 09:00:40|32831.75|32831.75|32822.42|32822.42|32831.75|32831.75|32809.97|32809.97|0
1643274050000|2022-01-27 09:00:50|32825.53|32825.53|32803.74|32803.74|32825.53|32825.53|32803.74|32803.74|0
1643274080000|2022-01-27 09:01:20|32797.52|32797.52|32797.52|32797.52|32797.52|32797.52|32797.52|32797.52|0
1643274090000|2022-01-27 09:01:30|32794.4|32794.4|32788.18|32788.18|32806.85|32806.85|32785.07|32785.07|0
1643274100000|2022-01-27 09:01:40|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|0
1643274120000|2022-01-27 09:02:00|32785.73|32785.73|32779.51|32779.51|32785.73|32785.73|32773.28|32773.28|0
1643274140000|2022-01-27 09:02:20|32767.06|32767.06|32767.06|32767.06|32767.06|32767.06|32767.06|32767.06|0
1643274180000|2022-01-27 09:03:00|32785.73|32785.73|32810.63|32810.63|32810.63|32810.63|32785.73|32785.73|0
1643274210000|2022-01-27 09:03:30|32819.97|32819.97|32819.97|32819.97|32819.97|32819.97|32819.97|32819.97|0
1643274220000|2022-01-27 09:03:40|32807.14|32807.14|32840.51|32840.51|32840.51|32840.51|32807.14|32807.14|0
1643274230000|2022-01-27 09:03:50|32827.68|32827.68|32840.51|32840.51|32840.51|32840.51|32827.68|32827.68|0
1643274250000|2022-01-27 09:04:10|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|32823.82|0
1643274260000|2022-01-27 09:04:20|32830.05|32830.05|32823.44|32823.44|32836.27|32836.27|32823.44|32823.44|0
1643274280000|2022-01-27 09:04:40|32826.56|32826.56|32835.89|32835.89|32835.89|32835.89|32826.56|32826.56|0
1643274300000|2022-01-27 09:05:00|32819.21|32819.21|32800.54|32800.54|32819.21|32819.21|32797.42|32797.42|0
1643274320000|2022-01-27 09:05:20|32794.97|32794.97|32794.97|32794.97|32794.97|32794.97|32794.97|32794.97|0
1643274340000|2022-01-27 09:05:40|32801.2|32801.2|32810.54|32810.54|32813.65|32813.65|32794.97|32794.97|0
1643274360000|2022-01-27 09:06:00|32801.2|32801.2|32819.87|32819.87|32819.87|32819.87|32801.2|32801.2|0
1643274370000|2022-01-27 09:06:10|32808.75|32808.75|32811.86|32811.86|32811.86|32811.86|32803.19|32803.19|0
1643274390000|2022-01-27 09:06:30|32799.04|32799.04|32787.91|32787.91|32799.04|32799.04|32787.91|32787.91|0
1643274400000|2022-01-27 09:06:40|32799.04|32799.04|32816.38|32816.38|32816.38|32816.38|32799.04|32799.04|0
1643274420000|2022-01-27 09:07:00|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|0
1643274440000|2022-01-27 09:07:20|32791.48|32791.48|32794.6|32794.6|32794.6|32794.6|32791.48|32791.48|0
1643274460000|2022-01-27 09:07:40|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|0
1643274480000|2022-01-27 09:08:00|32772.81|32772.81|32785.26|32785.26|32785.26|32785.26|32772.81|32772.81|0
1643274500000|2022-01-27 09:08:20|32791.48|32791.48|32800.82|32800.82|32800.82|32800.82|32791.48|32791.48|0
1643274510000|2022-01-27 09:08:30|32803.93|32803.93|32813.27|32813.27|32819.5|32819.5|32803.93|32803.93|0
1643274520000|2022-01-27 09:08:40|32791.48|32791.48|32800.82|32800.82|32813.65|32813.65|32791.48|32791.48|0
1643274550000|2022-01-27 09:09:10|32810.16|32810.16|32825.72|32825.72|32825.72|32825.72|32810.16|32810.16|0
1643274570000|2022-01-27 09:09:30|32800.82|32800.82|32800.82|32800.82|32800.82|32800.82|32800.82|32800.82|0
1643274600000|2022-01-27 09:10:00|32785.26|32785.26|32794.6|32794.6|32794.6|32794.6|32785.26|32785.26|0
1643274610000|2022-01-27 09:10:10|32807.42|32807.42|32807.42|32807.42|32807.42|32807.42|32807.42|32807.42|0
1643274670000|2022-01-27 09:11:10|32760.74|32760.74|32760.74|32760.74|32760.74|32760.74|32760.74|32760.74|0
1643274710000|2022-01-27 09:11:50|32751.4|32751.4|32791.86|32791.86|32791.86|32791.86|32751.4|32751.4|0
1643274730000|2022-01-27 09:12:10|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|32779.03|0
1643274790000|2022-01-27 09:13:10|32795.72|32795.72|32801.28|32801.28|32801.28|32801.28|32795.72|32795.72|0
1643274800000|2022-01-27 09:13:20|32790.16|32790.16|32790.16|32790.16|32790.16|32790.16|32790.16|32790.16|0
1643274830000|2022-01-27 09:13:50|32752.81|32752.81|32752.81|32752.81|32752.81|32752.81|32752.81|32752.81|0
1643274860000|2022-01-27 09:14:20|32731.02|32731.02|32734.13|32734.13|32734.13|32734.13|32703.01|32703.01|0
1643274870000|2022-01-27 09:14:30|32740.36|32740.36|32709.23|32709.23|32740.36|32740.36|32709.23|32709.23|0
1643274890000|2022-01-27 09:14:50|32681.43|32681.43|32681.43|32681.43|32681.43|32681.43|32681.43|32681.43|0
1643274900000|2022-01-27 09:15:00|32698.11|32698.11|32686.99|32686.99|32698.11|32698.11|32686.99|32686.99|0
1643274910000|2022-01-27 09:15:10|32649.64|32649.64|32658.97|32658.97|32658.97|32658.97|32649.64|32649.64|0
1643274920000|2022-01-27 09:15:20|32637.19|32637.19|32637.19|32637.19|32637.19|32637.19|32637.19|32637.19|0
1643274950000|2022-01-27 09:15:50|32640.3|32640.3|32643.41|32643.41|32652.75|32652.75|32640.3|32640.3|0
1643274990000|2022-01-27 09:16:30|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|32649.64|0
1643275010000|2022-01-27 09:16:50|32637.19|32637.19|32652.75|32652.75|32652.75|32652.75|32630.96|32630.96|0
1643275020000|2022-01-27 09:17:00|32665.2|32665.2|32673.87|32673.87|32673.87|32673.87|32665.2|32665.2|0
1643275090000|2022-01-27 09:18:10|32658.31|32658.31|32645.86|32645.86|32658.31|32658.31|32645.86|32645.86|0
1643275100000|2022-01-27 09:18:20|32656.98|32656.98|32651.42|32651.42|32656.98|32656.98|32651.42|32651.42|0
1643275110000|2022-01-27 09:18:30|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|0
1643275140000|2022-01-27 09:19:00|32671.22|32671.22|32648.31|32648.31|32674.99|32674.99|32648.31|32648.31|0
1643275150000|2022-01-27 09:19:10|32653.87|32653.87|32672.55|32672.55|32672.55|32672.55|32653.87|32653.87|0
1643275160000|2022-01-27 09:19:20|32683.67|32683.67|32683.67|32683.67|32683.67|32683.67|32683.67|32683.67|0
1643275230000|2022-01-27 09:20:30|32686.78|32686.78|32675.66|32675.66|32686.78|32686.78|32675.66|32675.66|0
1643275250000|2022-01-27 09:20:50|32670.1|32670.1|32670.1|32670.1|32670.1|32670.1|32670.1|32670.1|0
1643275320000|2022-01-27 09:22:00|32654.53|32654.53|32701.68|32701.68|32701.68|32701.68|32654.53|32654.53|0
1643275440000|2022-01-27 09:24:00|32696.12|32696.12|32696.12|32696.12|32696.12|32696.12|32696.12|32696.12|0
1643275500000|2022-01-27 09:25:00|32701.68|32701.68|32701.68|32701.68|32701.68|32701.68|32701.68|32701.68|0
1643275520000|2022-01-27 09:25:20|32714.51|32714.51|32714.51|32714.51|32714.51|32714.51|32714.51|32714.51|0
1643275560000|2022-01-27 09:26:00|32708.28|32708.28|32698.95|32698.95|32708.28|32708.28|32698.95|32698.95|0
1643275570000|2022-01-27 09:26:10|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|0
1643275620000|2022-01-27 09:27:00|32699.61|32699.61|32699.61|32699.61|32699.61|32699.61|32699.61|32699.61|0
1643275660000|2022-01-27 09:27:40|32696.5|32696.5|32708.95|32708.95|32718.28|32718.28|32696.5|32696.5|0
1643275670000|2022-01-27 09:27:50|32699.61|32699.61|32718.28|32718.28|32718.28|32718.28|32699.61|32699.61|0
1643275720000|2022-01-27 09:28:40|32740.53|32740.53|32762.32|32762.32|32765.43|32765.43|32740.53|32740.53|0
1643275750000|2022-01-27 09:29:10|32749.49|32749.49|32727.7|32727.7|32749.49|32749.49|32727.7|32727.7|0
1643275760000|2022-01-27 09:29:20|32753.36|32753.36|32756.47|32756.47|32756.47|32756.47|32753.36|32753.36|0
1643275800000|2022-01-27 09:30:00|32753.36|32753.36|32753.36|32753.36|32756.47|32756.47|32753.36|32753.36|0
1643275810000|2022-01-27 09:30:10|32756.47|32756.47|32759.58|32759.58|32759.58|32759.58|32756.47|32756.47|0
1643275820000|2022-01-27 09:30:20|32737.34|32737.34|32737.34|32737.34|32737.34|32737.34|32737.34|32737.34|0
1643275880000|2022-01-27 09:31:20|32721.77|32721.77|32731.11|32731.11|32731.11|32731.11|32721.77|32721.77|0
1643275890000|2022-01-27 09:31:30|32736.67|32736.67|32731.11|32731.11|32736.67|32736.67|32731.11|32731.11|0
1643275910000|2022-01-27 09:31:50|32725.55|32725.55|32725.55|32725.55|32725.55|32725.55|32725.55|32725.55|0
1643275920000|2022-01-27 09:32:00|32694.43|32694.43|32694.43|32694.43|32694.43|32694.43|32694.43|32694.43|0
1643275930000|2022-01-27 09:32:10|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|0
1643275950000|2022-01-27 09:32:30|32688.2|32688.2|32700.65|32700.65|32700.65|32700.65|32688.2|32688.2|0
1643275960000|2022-01-27 09:32:40|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|0
1643275980000|2022-01-27 09:33:00|32726.01|32726.01|32738.46|32738.46|32738.46|32738.46|32722.9|32722.9|0
1643276020000|2022-01-27 09:33:40|32754.02|32754.02|32754.02|32754.02|32754.02|32754.02|32754.02|32754.02|0
1643276030000|2022-01-27 09:33:50|32766.47|32766.47|32769.58|32769.58|32769.58|32769.58|32766.47|32766.47|0
1643276040000|2022-01-27 09:34:00|32766.47|32766.47|32766.47|32766.47|32766.47|32766.47|32766.47|32766.47|0
1643276080000|2022-01-27 09:34:40|32735.35|32735.35|32735.35|32735.35|32735.35|32735.35|32735.35|32735.35|0
1643276090000|2022-01-27 09:34:50|32752.03|32752.03|32752.03|32752.03|32757.59|32757.59|32752.03|32752.03|0
1643276120000|2022-01-27 09:35:20|32755.14|32755.14|32755.14|32755.14|32755.14|32755.14|32755.14|32755.14|0
1643276140000|2022-01-27 09:35:40|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|0
1643276200000|2022-01-27 09:36:40|32742.03|32742.03|32742.03|32742.03|32742.03|32742.03|32742.03|32742.03|0
1643276230000|2022-01-27 09:37:10|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|0
1643276320000|2022-01-27 09:38:40|32725.35|32725.35|32725.35|32725.35|32725.35|32725.35|32725.35|32725.35|0
1643276360000|2022-01-27 09:39:20|32714.22|32714.22|32714.22|32714.22|32714.22|32714.22|32714.22|32714.22|0
1643276380000|2022-01-27 09:39:40|32703.1|32703.1|32706.21|32706.21|32706.21|32706.21|32696.88|32696.88|0
1643276420000|2022-01-27 09:40:20|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|32722.9|0
1643276470000|2022-01-27 09:41:10|32729.12|32729.12|32757.13|32757.13|32757.13|32757.13|32729.12|32729.12|0
1643276480000|2022-01-27 09:41:20|32747.8|32747.8|32738.46|32738.46|32747.8|32747.8|32738.46|32738.46|0
1643276490000|2022-01-27 09:41:30|32732.23|32732.23|32732.23|32732.23|32732.23|32732.23|32732.23|32732.23|0
1643276510000|2022-01-27 09:41:50|32737.8|32737.8|32737.8|32737.8|32737.8|32737.8|32737.8|32737.8|0
1643276520000|2022-01-27 09:42:00|32731.57|32731.57|32731.57|32731.57|32731.57|32731.57|32731.57|32731.57|0
1643276550000|2022-01-27 09:42:30|32728.46|32728.46|32728.46|32728.46|32728.46|32728.46|32728.46|32728.46|0
1643276630000|2022-01-27 09:43:50|32734.02|32734.02|32728.46|32728.46|32734.02|32734.02|32728.46|32728.46|0
1643276660000|2022-01-27 09:44:20|32750.7|32750.7|32756.26|32756.26|32756.26|32756.26|32750.7|32750.7|0
1643276690000|2022-01-27 09:44:50|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|0
1643276750000|2022-01-27 09:45:50|32770.5|32770.5|32770.5|32770.5|32770.5|32770.5|32770.5|32770.5|0
1643276760000|2022-01-27 09:46:00|32786.06|32786.06|32795.4|32795.4|32795.4|32795.4|32786.06|32786.06|0
1643276770000|2022-01-27 09:46:10|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|0
1643276810000|2022-01-27 09:46:50|32808.97|32808.97|32808.97|32808.97|32808.97|32808.97|32808.97|32808.97|0
1643276820000|2022-01-27 09:47:00|32821.8|32821.8|32812.46|32812.46|32821.8|32821.8|32812.46|32812.46|0
1643276840000|2022-01-27 09:47:20|32799.63|32799.63|32799.63|32799.63|32799.63|32799.63|32799.63|32799.63|0
1643276870000|2022-01-27 09:47:50|32790.3|32790.3|32806.98|32806.98|32806.98|32806.98|32790.3|32790.3|0
1643276880000|2022-01-27 09:48:00|32810.09|32810.09|32813.87|32813.87|32819.43|32819.43|32810.09|32810.09|0
1643276930000|2022-01-27 09:48:50|32808.31|32808.31|32808.31|32808.31|32808.31|32808.31|32808.31|32808.31|0
1643276940000|2022-01-27 09:49:00|32814.53|32814.53|32814.53|32814.53|32814.53|32814.53|32814.53|32814.53|0
1643276980000|2022-01-27 09:49:40|32817.64|32817.64|32817.64|32817.64|32817.64|32817.64|32817.64|32817.64|0
1643276990000|2022-01-27 09:49:50|32833.21|32833.21|32842.54|32842.54|32842.54|32842.54|32833.21|32833.21|0
1643277020000|2022-01-27 09:50:20|32845.66|32845.66|32845.66|32845.66|32845.66|32845.66|32845.66|32845.66|0
1643277030000|2022-01-27 09:50:30|32848.77|32848.77|32845.66|32845.66|32848.77|32848.77|32845.66|32845.66|0
1643277040000|2022-01-27 09:50:40|32842.54|32842.54|32848.77|32848.77|32848.77|32848.77|32842.54|32842.54|0
1643277050000|2022-01-27 09:50:50|32861.22|32861.22|32848.77|32848.77|32861.22|32861.22|32848.77|32848.77|0
1643277100000|2022-01-27 09:51:40|32839.43|32839.43|32848.77|32848.77|32848.77|32848.77|32839.43|32839.43|0
1643277140000|2022-01-27 09:52:20|32854.33|32854.33|32854.33|32854.33|32854.33|32854.33|32854.33|32854.33|0
1643277150000|2022-01-27 09:52:30|32857.44|32857.44|32860.55|32860.55|32860.55|32860.55|32857.44|32857.44|0
1643277160000|2022-01-27 09:52:40|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|0
1643277180000|2022-01-27 09:53:00|32879.23|32879.23|32888.57|32888.57|32894.79|32894.79|32879.23|32879.23|0
1643277200000|2022-01-27 09:53:20|32891.68|32891.68|32891.68|32891.68|32891.68|32891.68|32891.68|32891.68|0
1643277230000|2022-01-27 09:53:50|32894.79|32894.79|32901.02|32901.02|32901.02|32901.02|32894.79|32894.79|0
1643277240000|2022-01-27 09:54:00|32913.85|32913.85|32901.02|32901.02|32913.85|32913.85|32901.02|32901.02|0
1643277250000|2022-01-27 09:54:10|32913.85|32913.85|32913.85|32913.85|32913.85|32913.85|32913.85|32913.85|0
1643277260000|2022-01-27 09:54:20|32947.21|32947.21|32947.21|32947.21|32947.21|32947.21|32947.21|32947.21|0
1643277270000|2022-01-27 09:54:30|32944.1|32944.1|32935.43|32935.43|32944.1|32944.1|32935.43|32935.43|0
1643277280000|2022-01-27 09:54:40|32941.65|32941.65|32941.65|32941.65|32941.65|32941.65|32941.65|32941.65|0
1643277290000|2022-01-27 09:54:50|32963.44|32963.44|32941.65|32941.65|32963.44|32963.44|32941.65|32941.65|0
1643277320000|2022-01-27 09:55:20|32932.31|32932.31|32938.54|32938.54|32947.88|32947.88|32929.2|32929.2|0
1643277350000|2022-01-27 09:55:50|32927.42|32927.42|32918.74|32918.74|32927.42|32927.42|32918.08|32918.08|0
1643277360000|2022-01-27 09:56:00|32913.18|32913.18|32910.07|32910.07|32913.18|32913.18|32910.07|32910.07|0
1643277380000|2022-01-27 09:56:20|32941.19|32941.19|32931.86|32931.86|32941.19|32941.19|32919.41|32919.41|0
1643277390000|2022-01-27 09:56:30|32954.1|32954.1|32954.1|32954.1|32954.1|32954.1|32954.1|32954.1|0
1643277420000|2022-01-27 09:57:00|32972.78|32972.78|32960.61|32960.61|32994.56|32994.56|32951.27|32951.27|0
1643277430000|2022-01-27 09:57:10|32951.27|32951.27|32960.61|32960.61|32960.61|32960.61|32951.27|32951.27|0
1643277440000|2022-01-27 09:57:20|32969.95|32969.95|32969.95|32969.95|32969.95|32969.95|32969.95|32969.95|0
1643277450000|2022-01-27 09:57:30|32979.29|32979.29|32979.29|32979.29|32979.29|32979.29|32979.29|32979.29|0
1643277460000|2022-01-27 09:57:40|32985.51|32985.51|32991.74|32991.74|32991.74|32991.74|32985.51|32985.51|0
1643277470000|2022-01-27 09:57:50|32988.62|32988.62|32980.61|32980.61|32991.74|32991.74|32980.61|32980.61|0
1643277530000|2022-01-27 09:58:50|32983.73|32983.73|32978.17|32978.17|32983.73|32983.73|32978.17|32978.17|0
1643277540000|2022-01-27 09:59:00|32975.05|32975.05|32978.17|32978.17|32978.17|32978.17|32975.05|32975.05|0
1643277620000|2022-01-27 10:00:20|32961.48|32961.48|32961.48|32961.48|32961.48|32961.48|32961.48|32961.48|0
1643277630000|2022-01-27 10:00:30|32942.81|32942.81|32933.47|32933.47|32942.81|32942.81|32933.47|32933.47|0
1643277640000|2022-01-27 10:00:40|32936.58|32936.58|32945.92|32945.92|32945.92|32945.92|32936.58|32936.58|0
1643277650000|2022-01-27 10:00:50|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|0
1643277660000|2022-01-27 10:01:00|32955.26|32955.26|32955.26|32955.26|32955.26|32955.26|32955.26|32955.26|0
1643277690000|2022-01-27 10:01:30|32961.48|32961.48|32967.71|32967.71|32967.71|32967.71|32961.48|32961.48|0
1643277700000|2022-01-27 10:01:40|32973.93|32973.93|32957.71|32957.71|32979.49|32979.49|32957.71|32957.71|0
1643277720000|2022-01-27 10:02:00|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|0
1643277730000|2022-01-27 10:02:10|32945.26|32945.26|32939.03|32939.03|32945.26|32945.26|32939.03|32939.03|0
1643277790000|2022-01-27 10:03:10|32944.59|32944.59|32944.59|32944.59|32944.59|32944.59|32944.59|32944.59|0
1643277830000|2022-01-27 10:03:50|32960.15|32960.15|32966.38|32966.38|32966.38|32966.38|32960.15|32960.15|0
1643277880000|2022-01-27 10:04:40|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|0
1643277900000|2022-01-27 10:05:00|32971.94|32971.94|32971.94|32971.94|32971.94|32971.94|32971.94|32971.94|0
1643277910000|2022-01-27 10:05:10|32966.38|32966.38|32955.26|32955.26|32966.38|32966.38|32955.26|32955.26|0
1643277920000|2022-01-27 10:05:20|32958.37|32958.37|32958.37|32958.37|32958.37|32958.37|32958.37|32958.37|0
1643277930000|2022-01-27 10:05:30|32939.69|32939.69|32945.92|32945.92|32945.92|32945.92|32939.69|32939.69|0
1643277940000|2022-01-27 10:05:40|32957.04|32957.04|32957.04|32957.04|32957.04|32957.04|32957.04|32957.04|0
1643277950000|2022-01-27 10:05:50|32941.48|32941.48|32935.25|32935.25|32941.48|32941.48|32935.25|32935.25|0
1643278020000|2022-01-27 10:07:00|32941.48|32941.48|32944.59|32944.59|32944.59|32944.59|32941.48|32941.48|0
1643278050000|2022-01-27 10:07:30|32939.03|32939.03|32935.92|32935.92|32939.03|32939.03|32935.92|32935.92|0
1643278110000|2022-01-27 10:08:30|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|0
1643278250000|2022-01-27 10:10:50|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|0
1643278300000|2022-01-27 10:11:40|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|0
1643278330000|2022-01-27 10:12:10|32933.47|32933.47|32933.47|32933.47|32933.47|32933.47|32933.47|32933.47|0
1643278340000|2022-01-27 10:12:20|32927.91|32927.91|32931.02|32931.02|32934.13|32934.13|32927.91|32927.91|0
1643278380000|2022-01-27 10:13:00|32937.25|32937.25|32931.02|32931.02|32937.25|32937.25|32931.02|32931.02|0
1643278440000|2022-01-27 10:14:00|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|0
1643278500000|2022-01-27 10:15:00|32940.36|32940.36|32924.8|32924.8|32940.36|32940.36|32924.8|32924.8|0
1643278530000|2022-01-27 10:15:30|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|0
1643278550000|2022-01-27 10:15:50|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|0
1643278560000|2022-01-27 10:16:00|32934.13|32934.13|32939.69|32939.69|32939.69|32939.69|32934.13|32934.13|0
1643278570000|2022-01-27 10:16:10|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|0
1643278580000|2022-01-27 10:16:20|32956.38|32956.38|32961.94|32961.94|32961.94|32961.94|32956.38|32956.38|0
1643278600000|2022-01-27 10:16:40|32967.5|32967.5|32967.5|32967.5|32967.5|32967.5|32967.5|32967.5|0
1643278620000|2022-01-27 10:17:00|32970.61|32970.61|32967.5|32967.5|32970.61|32970.61|32967.5|32967.5|0
1643278640000|2022-01-27 10:17:20|32978.62|32978.62|32984.18|32984.18|32984.18|32984.18|32978.62|32978.62|0
1643278650000|2022-01-27 10:17:30|32990.41|32990.41|32987.3|32987.3|32990.41|32990.41|32987.3|32987.3|0
1643278660000|2022-01-27 10:17:40|32981.07|32981.07|32977.96|32977.96|32981.07|32981.07|32977.96|32977.96|0
1643278670000|2022-01-27 10:17:50|32968.62|32968.62|32959.28|32959.28|32968.62|32968.62|32959.28|32959.28|0
1643278690000|2022-01-27 10:18:10|32972.11|32972.11|32972.11|32972.11|32972.11|32972.11|32972.11|32972.11|0
1643278720000|2022-01-27 10:18:40|32999.92|32999.92|32999.92|32999.92|32999.92|32999.92|32999.92|32999.92|0
1643278740000|2022-01-27 10:19:00|32994.36|32994.36|32988.8|32988.8|32994.36|32994.36|32988.8|32988.8|0
1643278750000|2022-01-27 10:19:10|32977.67|32977.67|32977.67|32977.67|32977.67|32977.67|32977.67|32977.67|0
1643278760000|2022-01-27 10:19:20|32964.85|32964.85|32964.85|32964.85|32964.85|32964.85|32964.85|32964.85|0
1643278770000|2022-01-27 10:19:30|32953.72|32953.72|32953.72|32953.72|32953.72|32953.72|32953.72|32953.72|0
1643278810000|2022-01-27 10:20:10|32959.28|32959.28|32959.28|32959.28|32959.28|32959.28|32959.28|32959.28|0
1643278830000|2022-01-27 10:20:30|32943.72|32943.72|32925.71|32925.71|32943.72|32943.72|32925.71|32925.71|0
1643278850000|2022-01-27 10:20:50|32928.82|32928.82|32910.15|32910.15|32928.82|32928.82|32910.15|32910.15|0
1643278860000|2022-01-27 10:21:00|32900.81|32900.81|32897.7|32897.7|32900.81|32900.81|32888.36|32888.36|0
1643278870000|2022-01-27 10:21:10|32886.58|32886.58|32886.58|32886.58|32886.58|32886.58|32886.58|32886.58|0
1643278900000|2022-01-27 10:21:40|32883.46|32883.46|32869.23|32869.23|32883.46|32883.46|32869.23|32869.23|0
1643278910000|2022-01-27 10:21:50|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|0
1643278920000|2022-01-27 10:22:00|32869.23|32869.23|32859.23|32859.23|32869.23|32869.23|32853.67|32853.67|0
1643278930000|2022-01-27 10:22:10|32856.12|32856.12|32853|32853|32856.12|32856.12|32853|32853|0
1643278940000|2022-01-27 10:22:20|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|0
1643278960000|2022-01-27 10:22:40|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|0
1643278970000|2022-01-27 10:22:50|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|0
1643278980000|2022-01-27 10:23:00|32861.68|32861.68|32861.68|32861.68|32861.68|32861.68|32861.68|32861.68|0
1643278990000|2022-01-27 10:23:10|32874.5|32874.5|32874.5|32874.5|32874.5|32874.5|32874.5|32874.5|0
1643279040000|2022-01-27 10:24:00|32877.62|32877.62|32871.39|32871.39|32877.62|32877.62|32871.39|32871.39|0
1643279070000|2022-01-27 10:24:30|32858.56|32858.56|32858.56|32858.56|32858.56|32858.56|32858.56|32858.56|0
1643279090000|2022-01-27 10:24:50|32861.68|32861.68|32874.5|32874.5|32874.5|32874.5|32861.68|32861.68|0
1643279100000|2022-01-27 10:25:00|32877.62|32877.62|32868.94|32868.94|32883.84|32883.84|32868.94|32868.94|0
1643279110000|2022-01-27 10:25:10|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|0
1643279140000|2022-01-27 10:25:40|32865.83|32865.83|32850.27|32850.27|32865.83|32865.83|32850.27|32850.27|0
1643279160000|2022-01-27 10:26:00|32856.49|32856.49|32856.49|32856.49|32856.49|32856.49|32856.49|32856.49|0
1643279190000|2022-01-27 10:26:30|32873.18|32873.18|32873.18|32873.18|32873.18|32873.18|32873.18|32873.18|0
1643279200000|2022-01-27 10:26:40|32851.39|32851.39|32848.94|32848.94|32854.5|32854.5|32848.94|32848.94|0
1643279310000|2022-01-27 10:28:30|32858.28|32858.28|32855.17|32855.17|32858.28|32858.28|32855.17|32855.17|0
1643279320000|2022-01-27 10:28:40|32858.28|32858.28|32858.28|32858.28|32858.28|32858.28|32858.28|32858.28|0
1643279340000|2022-01-27 10:29:00|32867.62|32867.62|32844.71|32844.71|32867.62|32867.62|32838.48|32838.48|0
1643279350000|2022-01-27 10:29:10|32850.93|32850.93|32850.93|32850.93|32850.93|32850.93|32850.93|32850.93|0
1643279360000|2022-01-27 10:29:20|32854.04|32854.04|32854.04|32854.04|32854.04|32854.04|32854.04|32854.04|0
1643279400000|2022-01-27 10:30:00|32857.16|32857.16|32860.27|32860.27|32860.27|32860.27|32857.16|32857.16|0
1643279430000|2022-01-27 10:30:30|32878.94|32878.94|32860.93|32860.93|32878.94|32878.94|32857.16|32857.16|0
1643279450000|2022-01-27 10:30:50|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|32872.06|0
1643279460000|2022-01-27 10:31:00|32866.49|32866.49|32850.93|32850.93|32866.49|32866.49|32850.93|32850.93|0
1643279500000|2022-01-27 10:31:40|32847.82|32847.82|32850.93|32850.93|32850.93|32850.93|32847.82|32847.82|0
1643279520000|2022-01-27 10:32:00|32844.71|32844.71|32844.71|32844.71|32844.71|32844.71|32844.71|32844.71|0
1643279560000|2022-01-27 10:32:40|32854.04|32854.04|32860.27|32860.27|32860.27|32860.27|32854.04|32854.04|0
1643279570000|2022-01-27 10:32:50|32857.16|32857.16|32854.04|32854.04|32857.16|32857.16|32854.04|32854.04|0
1643279580000|2022-01-27 10:33:00|32844.71|32844.71|32826.03|32826.03|32844.71|32844.71|32826.03|32826.03|0
1643279590000|2022-01-27 10:33:10|32841.59|32841.59|32841.59|32841.59|32841.59|32841.59|32841.59|32841.59|0
1643279600000|2022-01-27 10:33:20|32828.77|32828.77|32828.77|32828.77|32828.77|32828.77|32828.77|32828.77|0
1643279610000|2022-01-27 10:33:30|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|32812.08|0
1643279620000|2022-01-27 10:33:40|32815.2|32815.2|32818.31|32818.31|32818.31|32818.31|32812.08|32812.08|0
1643279640000|2022-01-27 10:34:00|32812.75|32812.75|32818.97|32818.97|32818.97|32818.97|32812.75|32812.75|0
1643279690000|2022-01-27 10:34:50|32831.42|32831.42|32828.31|32828.31|32831.42|32831.42|32828.31|32828.31|0
1643279710000|2022-01-27 10:35:10|32822.08|32822.08|32818.97|32818.97|32822.08|32822.08|32818.97|32818.97|0
1643279720000|2022-01-27 10:35:20|32841.22|32841.22|32841.22|32841.22|32841.22|32841.22|32841.22|32841.22|0
1643279750000|2022-01-27 10:35:50|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|32834.99|0
1643279770000|2022-01-27 10:36:10|32840.55|32840.55|32840.55|32840.55|32840.55|32840.55|32840.55|32840.55|0
1643279800000|2022-01-27 10:36:40|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|0
1643279830000|2022-01-27 10:37:10|32850.55|32850.55|32850.55|32850.55|32850.55|32850.55|32850.55|32850.55|0
1643279850000|2022-01-27 10:37:30|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|0
1643279860000|2022-01-27 10:37:40|32882.06|32882.06|32882.06|32882.06|32882.06|32882.06|32882.06|32882.06|0
1643279890000|2022-01-27 10:38:10|32904.3|32904.3|32926.09|32926.09|32926.09|32926.09|32904.3|32904.3|0
1643279900000|2022-01-27 10:38:20|32920.53|32920.53|32920.53|32920.53|32920.53|32920.53|32920.53|32920.53|0
1643279910000|2022-01-27 10:38:30|32917.42|32917.42|32917.42|32917.42|32917.42|32917.42|32917.42|32917.42|0
1643279960000|2022-01-27 10:39:20|32914.3|32914.3|32903.18|32903.18|32914.3|32914.3|32903.18|32903.18|0
1643279970000|2022-01-27 10:39:30|32897.62|32897.62|32897.62|32897.62|32897.62|32897.62|32897.62|32897.62|0
1643279980000|2022-01-27 10:39:40|32885.17|32885.17|32885.17|32885.17|32885.17|32885.17|32885.17|32885.17|0
1643280070000|2022-01-27 10:41:10|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|32872.34|0
1643280100000|2022-01-27 10:41:40|32859.89|32859.89|32859.89|32859.89|32859.89|32859.89|32859.89|32859.89|0
1643280110000|2022-01-27 10:41:50|32848.77|32848.77|32848.77|32848.77|32848.77|32848.77|32848.77|32848.77|0
1643280180000|2022-01-27 10:43:00|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|0
1643280190000|2022-01-27 10:43:10|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|0
1643280200000|2022-01-27 10:43:20|32866.12|32866.12|32866.12|32866.12|32866.12|32866.12|32866.12|32866.12|0
1643280210000|2022-01-27 10:43:30|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|0
1643280230000|2022-01-27 10:43:50|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|32854.99|0
1643280260000|2022-01-27 10:44:20|32861.22|32861.22|32861.22|32861.22|32861.22|32861.22|32861.22|32861.22|0
1643280270000|2022-01-27 10:44:30|32855.66|32855.66|32849.43|32849.43|32855.66|32855.66|32849.43|32849.43|0
1643280280000|2022-01-27 10:44:40|32852.54|32852.54|32852.54|32852.54|32852.54|32852.54|32852.54|32852.54|0
1643280290000|2022-01-27 10:44:50|32863.67|32863.67|32869.23|32869.23|32869.23|32869.23|32863.67|32863.67|0
1643280310000|2022-01-27 10:45:10|32884.79|32884.79|32884.79|32884.79|32884.79|32884.79|32884.79|32884.79|0
1643280370000|2022-01-27 10:46:10|32906.58|32906.58|32906.58|32906.58|32906.58|32906.58|32906.58|32906.58|0
1643280380000|2022-01-27 10:46:20|32897.24|32897.24|32903.47|32903.47|32903.47|32903.47|32897.24|32897.24|0
1643280520000|2022-01-27 10:48:40|32897.9|32897.9|32903.47|32903.47|32903.47|32903.47|32897.9|32897.9|0
1643280530000|2022-01-27 10:48:50|32897.24|32897.24|32891.68|32891.68|32897.24|32897.24|32891.68|32891.68|0
1643280580000|2022-01-27 10:49:40|32882.34|32882.34|32882.34|32882.34|32882.34|32882.34|32882.34|32882.34|0
1643280610000|2022-01-27 10:50:10|32865.66|32865.66|32844.53|32844.53|32865.66|32865.66|32844.53|32844.53|0
1643280640000|2022-01-27 10:50:40|32831.71|32831.71|32826.14|32826.14|32831.71|32831.71|32826.14|32826.14|0
1643280690000|2022-01-27 10:51:30|32809.46|32809.46|32809.46|32809.46|32809.46|32809.46|32809.46|32809.46|0
1643280720000|2022-01-27 10:52:00|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|0
1643280750000|2022-01-27 10:52:30|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|32807.01|32807.01|0
1643280830000|2022-01-27 10:53:50|32818.8|32818.8|32824.36|32824.36|32824.36|32824.36|32818.8|32818.8|0
1643280870000|2022-01-27 10:54:30|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|0
1643280950000|2022-01-27 10:55:50|32807.68|32807.68|32807.68|32807.68|32810.79|32810.79|32807.68|32807.68|0
1643280960000|2022-01-27 10:56:00|32824.36|32824.36|32818.8|32818.8|32824.36|32824.36|32818.8|32818.8|0
1643280970000|2022-01-27 10:56:10|32831.63|32831.63|32831.63|32831.63|32831.63|32831.63|32831.63|32831.63|0
1643280980000|2022-01-27 10:56:20|32840.96|32840.96|32840.96|32840.96|32840.96|32840.96|32834.74|32834.74|0
1643280990000|2022-01-27 10:56:30|32834.74|32834.74|32834.74|32834.74|32834.74|32834.74|32834.74|32834.74|0
1643281020000|2022-01-27 10:57:00|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|0
1643281050000|2022-01-27 10:57:30|32822.95|32822.95|32816.73|32816.73|32822.95|32822.95|32816.73|32816.73|0
1643281080000|2022-01-27 10:58:00|32805.61|32805.61|32805.61|32805.61|32805.61|32805.61|32805.61|32805.61|0
1643281130000|2022-01-27 10:58:50|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|0
1643281150000|2022-01-27 10:59:10|32827.85|32827.85|32822.29|32822.29|32827.85|32827.85|32822.29|32822.29|0
1643281160000|2022-01-27 10:59:20|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|0
1643281170000|2022-01-27 10:59:30|32822.29|32822.29|32827.85|32827.85|32827.85|32827.85|32816.73|32816.73|0
1643281230000|2022-01-27 11:00:30|32811.17|32811.17|32822.29|32822.29|32822.29|32822.29|32811.17|32811.17|0
1643281250000|2022-01-27 11:00:50|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|0
1643281260000|2022-01-27 11:01:00|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|32827.85|0
1643281270000|2022-01-27 11:01:10|32822.29|32822.29|32822.29|32822.29|32822.29|32822.29|32822.29|32822.29|0
1643281280000|2022-01-27 11:01:20|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|32816.73|0
1643281290000|2022-01-27 11:01:30|32811.17|32811.17|32820.5|32820.5|32820.5|32820.5|32811.17|32811.17|0
1643281350000|2022-01-27 11:02:30|32826.07|32826.07|32826.07|32826.07|32826.07|32826.07|32826.07|32826.07|0
1643281360000|2022-01-27 11:02:40|32820.5|32820.5|32820.5|32820.5|32820.5|32820.5|32820.5|32820.5|0
1643281400000|2022-01-27 11:03:20|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|0
1643281410000|2022-01-27 11:03:30|32819.84|32819.84|32819.84|32819.84|32819.84|32819.84|32819.84|32819.84|0
1643281420000|2022-01-27 11:03:40|32825.4|32825.4|32825.4|32825.4|32825.4|32825.4|32825.4|32825.4|0
1643281440000|2022-01-27 11:04:00|32837.85|32837.85|32840.96|32840.96|32840.96|32840.96|32837.85|32837.85|0
1643281450000|2022-01-27 11:04:10|32846.53|32846.53|32846.53|32846.53|32846.53|32846.53|32846.53|32846.53|0
1643281460000|2022-01-27 11:04:20|32849.64|32849.64|32858.98|32858.98|32858.98|32858.98|32849.64|32849.64|0
1643281490000|2022-01-27 11:04:50|32852.75|32852.75|32849.64|32849.64|32852.75|32852.75|32849.64|32849.64|0
1643281510000|2022-01-27 11:05:10|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|0
1643281530000|2022-01-27 11:05:30|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|0
1643281540000|2022-01-27 11:05:40|32877.44|32877.44|32877.44|32877.44|32877.44|32877.44|32877.44|32877.44|0
1643281560000|2022-01-27 11:06:00|32866.32|32866.32|32866.32|32866.32|32866.32|32866.32|32866.32|32866.32|0
1643281660000|2022-01-27 11:07:40|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|32871.88|0
1643281720000|2022-01-27 11:08:40|32866.32|32866.32|32860.76|32860.76|32866.32|32866.32|32860.76|32860.76|0
1643281740000|2022-01-27 11:09:00|32863.87|32863.87|32863.87|32863.87|32863.87|32863.87|32863.87|32863.87|0
1643281760000|2022-01-27 11:09:20|32854.54|32854.54|32848.97|32848.97|32854.54|32854.54|32848.97|32848.97|0
1643281770000|2022-01-27 11:09:30|32842.75|32842.75|32842.75|32842.75|32842.75|32842.75|32842.75|32842.75|0
1643281790000|2022-01-27 11:09:50|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|0
1643281820000|2022-01-27 11:10:20|32838.97|32838.97|32833.41|32833.41|32838.97|32838.97|32833.41|32833.41|0
1643281920000|2022-01-27 11:12:00|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|0
1643281940000|2022-01-27 11:12:20|32850.1|32850.1|32850.1|32850.1|32850.1|32850.1|32850.1|32850.1|0
1643282010000|2022-01-27 11:13:30|32844.53|32844.53|32838.97|32838.97|32844.53|32844.53|32838.97|32838.97|0
1643282020000|2022-01-27 11:13:40|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|32833.41|0
1643282030000|2022-01-27 11:13:50|32827.85|32827.85|32815.4|32815.4|32830.96|32830.96|32815.4|32815.4|0
1643282040000|2022-01-27 11:14:00|32821.63|32821.63|32821.63|32821.63|32821.63|32821.63|32821.63|32821.63|0
1643282070000|2022-01-27 11:14:30|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|0
1643282080000|2022-01-27 11:14:40|32820.96|32820.96|32824.07|32824.07|32824.07|32824.07|32820.96|32820.96|0
1643282090000|2022-01-27 11:14:50|32830.3|32830.3|32830.3|32830.3|32830.3|32830.3|32830.3|32830.3|0
1643282100000|2022-01-27 11:15:00|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|0
1643282110000|2022-01-27 11:15:10|32854.25|32854.25|32854.25|32854.25|32854.25|32854.25|32854.25|32854.25|0
1643282150000|2022-01-27 11:15:50|32863.59|32863.59|32863.59|32863.59|32863.59|32863.59|32863.59|32863.59|0
1643282270000|2022-01-27 11:17:50|32850.76|32850.76|32850.76|32850.76|32850.76|32850.76|32850.76|32850.76|0
1643282280000|2022-01-27 11:18:00|32876.42|32876.42|32902.07|32902.07|32902.07|32902.07|32876.42|32876.42|0
1643282320000|2022-01-27 11:18:40|32896.51|32896.51|32890.95|32890.95|32896.51|32896.51|32890.95|32890.95|0
1643282400000|2022-01-27 11:20:00|32903.78|32903.78|32903.78|32903.78|32903.78|32903.78|32903.78|32903.78|0
1643282420000|2022-01-27 11:20:20|32910|32910|32916.23|32916.23|32916.23|32916.23|32910|32910|0
1643282430000|2022-01-27 11:20:30|32919.34|32919.34|32916.23|32916.23|32919.34|32919.34|32916.23|32916.23|0
1643282470000|2022-01-27 11:21:10|32921.79|32921.79|32934.62|32934.62|32934.62|32934.62|32921.79|32921.79|0
1643282480000|2022-01-27 11:21:20|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|32947.45|0
1643282570000|2022-01-27 11:22:50|32944.33|32944.33|32945|32945|32945|32945|32938.77|32938.77|0
1643282580000|2022-01-27 11:23:00|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|0
1643282610000|2022-01-27 11:23:30|32932.55|32932.55|32929.44|32929.44|32932.55|32932.55|32929.44|32929.44|0
1643282620000|2022-01-27 11:23:40|32942.26|32942.26|32948.49|32948.49|32948.49|32948.49|32939.15|32939.15|0
1643282650000|2022-01-27 11:24:10|32942.93|32942.93|32942.93|32942.93|32942.93|32942.93|32942.93|32942.93|0
1643282730000|2022-01-27 11:25:30|32954.05|32954.05|32954.05|32954.05|32954.05|32954.05|32954.05|32954.05|0
1643282770000|2022-01-27 11:26:10|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|0
1643282820000|2022-01-27 11:27:00|32935|32935|32928.39|32928.39|32935|32935|32922.17|32922.17|0
1643282830000|2022-01-27 11:27:10|32939.52|32939.52|32939.52|32939.52|32939.52|32939.52|32939.52|32939.52|0
1643282860000|2022-01-27 11:27:40|32956.2|32956.2|32956.2|32956.2|32956.2|32956.2|32956.2|32956.2|0
1643282930000|2022-01-27 11:28:50|32967.32|32967.32|32967.32|32967.32|32967.32|32967.32|32967.32|32967.32|0
1643282960000|2022-01-27 11:29:20|32964.21|32964.21|32967.32|32967.32|32967.32|32967.32|32964.21|32964.21|0
1643282980000|2022-01-27 11:29:40|32972.88|32972.88|32972.88|32972.88|32972.88|32972.88|32972.88|32972.88|0
1643282990000|2022-01-27 11:29:50|32988.45|32988.45|32988.45|32988.45|32988.45|32988.45|32988.45|32988.45|0
1643283030000|2022-01-27 11:30:30|32982.88|32982.88|32977.32|32977.32|32982.88|32982.88|32977.32|32977.32|0
1643283060000|2022-01-27 11:31:00|32967.99|32967.99|32967.99|32967.99|32967.99|32967.99|32967.99|32967.99|0
1643283080000|2022-01-27 11:31:20|32964.87|32964.87|32964.87|32964.87|32964.87|32964.87|32964.87|32964.87|0
1643283100000|2022-01-27 11:31:40|32976|32976|32976|32976|32976|32976|32976|32976|0
1643283130000|2022-01-27 11:32:10|32969.77|32969.77|32969.77|32969.77|32969.77|32969.77|32969.77|32969.77|0
1643283200000|2022-01-27 11:33:20|32964.21|32964.21|32958.65|32958.65|32964.21|32964.21|32958.65|32958.65|0
1643283360000|2022-01-27 11:36:00|32984.31|32984.31|32989.87|32989.87|32989.87|32989.87|32984.31|32984.31|0
1643283380000|2022-01-27 11:36:20|33002.7|33002.7|33002.7|33002.7|33002.7|33002.7|33002.7|33002.7|0
1643283450000|2022-01-27 11:37:30|32997.13|32997.13|33002.7|33002.7|33002.7|33002.7|32997.13|32997.13|0
1643283530000|2022-01-27 11:38:50|32997.13|32997.13|32997.13|32997.13|33002.7|33002.7|32997.13|32997.13|0
1643283610000|2022-01-27 11:40:10|33008.26|33008.26|33019.38|33019.38|33019.38|33019.38|33008.26|33008.26|0
1643283650000|2022-01-27 11:40:50|33028.72|33028.72|33038.05|33038.05|33038.05|33038.05|33028.72|33028.72|0
1643283680000|2022-01-27 11:41:20|33026.93|33026.93|33033.16|33033.16|33033.16|33033.16|33026.93|33026.93|0
1643283720000|2022-01-27 11:42:00|33026.93|33026.93|33036.27|33036.27|33036.27|33036.27|33026.93|33026.93|0
1643283730000|2022-01-27 11:42:10|33039.38|33039.38|33039.38|33039.38|33039.38|33039.38|33039.38|33039.38|0
1643283820000|2022-01-27 11:43:40|33045.61|33045.61|33048.72|33048.72|33048.72|33048.72|33045.61|33045.61|0
1643283840000|2022-01-27 11:44:00|33051.83|33051.83|33054.94|33054.94|33054.94|33054.94|33051.83|33051.83|0
1643283870000|2022-01-27 11:44:30|33058.06|33058.06|33061.17|33061.17|33061.17|33061.17|33058.06|33058.06|0
1643283900000|2022-01-27 11:45:00|33073.62|33073.62|33073.62|33073.62|33073.62|33073.62|33073.62|33073.62|0
1643283910000|2022-01-27 11:45:10|33084.74|33084.74|33075.03|33075.03|33094.08|33094.08|33075.03|33075.03|0
1643283940000|2022-01-27 11:45:40|33063.9|33063.9|33063.9|33063.9|33063.9|33063.9|33063.9|33063.9|0
1643283950000|2022-01-27 11:45:50|33076.35|33076.35|33076.35|33076.35|33076.35|33076.35|33076.35|33076.35|0
1643283960000|2022-01-27 11:46:00|33067.02|33067.02|33067.02|33067.02|33076.35|33076.35|33067.02|33067.02|0
1643283970000|2022-01-27 11:46:10|33063.9|33063.9|33067.02|33067.02|33073.24|33073.24|33060.79|33060.79|0
1643284000000|2022-01-27 11:46:40|33042.12|33042.12|33035.89|33035.89|33042.12|33042.12|33035.89|33035.89|0
1643284010000|2022-01-27 11:46:50|33039|33039|33039|33039|33039|33039|33039|33039|0
1643284020000|2022-01-27 11:47:00|33045.23|33045.23|33045.23|33045.23|33045.23|33045.23|33045.23|33045.23|0
1643284080000|2022-01-27 11:48:00|33039|33039|33039|33039|33039|33039|33039|33039|0
1643284110000|2022-01-27 11:48:30|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|0
1643284140000|2022-01-27 11:49:00|33039|33039|33044.56|33044.56|33044.56|33044.56|33039|33039|0
1643284220000|2022-01-27 11:50:20|33050.13|33050.13|33050.13|33050.13|33050.13|33050.13|33050.13|33050.13|0
1643284240000|2022-01-27 11:50:40|33044.56|33044.56|33050.13|33050.13|33050.13|33050.13|33044.56|33044.56|0
1643284350000|2022-01-27 11:52:30|33055.69|33055.69|33055.69|33055.69|33055.69|33055.69|33055.69|33055.69|0
1643284370000|2022-01-27 11:52:50|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|0
1643284380000|2022-01-27 11:53:00|33018.91|33018.91|33024.47|33024.47|33024.47|33024.47|33018.91|33018.91|0
1643284410000|2022-01-27 11:53:30|33013.35|33013.35|33013.35|33013.35|33013.35|33013.35|33013.35|33013.35|0
1643284450000|2022-01-27 11:54:10|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|0
1643284460000|2022-01-27 11:54:20|33012.68|33012.68|33012.68|33012.68|33012.68|33012.68|33012.68|33012.68|0
1643284520000|2022-01-27 11:55:20|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|0
1643284560000|2022-01-27 11:56:00|33024.47|33024.47|33024.47|33024.47|33024.47|33024.47|33024.47|33024.47|0
1643284580000|2022-01-27 11:56:20|33018.91|33018.91|33013.35|33013.35|33018.91|33018.91|33013.35|33013.35|0
1643284630000|2022-01-27 11:57:10|33000.9|33000.9|33016.46|33016.46|33016.46|33016.46|33000.9|33000.9|0
1643284640000|2022-01-27 11:57:20|33027.58|33027.58|33027.58|33027.58|33027.58|33027.58|33027.58|33027.58|0
1643284730000|2022-01-27 11:58:50|33015.13|33015.13|33003.34|33003.34|33015.13|33015.13|33003.34|33003.34|0
1643284740000|2022-01-27 11:59:00|33016.17|33016.17|32991.27|32991.27|33016.17|33016.17|32991.27|32991.27|0
1643284800000|2022-01-27 12:00:00|32996.83|32996.83|33002.4|33002.4|33002.4|33002.4|32996.83|32996.83|0
1643284810000|2022-01-27 12:00:10|32999.28|32999.28|32999.28|32999.28|32999.28|32999.28|32999.28|32999.28|0
1643284830000|2022-01-27 12:00:30|32993.72|32993.72|32993.72|32993.72|32993.72|32993.72|32993.72|32993.72|0
1643284890000|2022-01-27 12:01:30|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|0
1643284900000|2022-01-27 12:01:40|33000.99|33000.99|33000.99|33000.99|33000.99|33000.99|33000.99|33000.99|0
1643284920000|2022-01-27 12:02:00|33019.66|33019.66|33022.78|33022.78|33022.78|33022.78|33019.66|33019.66|0
1643284940000|2022-01-27 12:02:20|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|0
1643284950000|2022-01-27 12:02:30|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|0
1643284970000|2022-01-27 12:02:50|32994.67|32994.67|32994.67|32994.67|32994.67|32994.67|32994.67|32994.67|0
1643285010000|2022-01-27 12:03:30|33004.01|33004.01|33004.01|33004.01|33004.01|33004.01|33004.01|33004.01|0
1643285060000|2022-01-27 12:04:20|33000.9|33000.9|33007.12|33007.12|33007.12|33007.12|33000.9|33000.9|0
1643285070000|2022-01-27 12:04:30|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|0
1643285080000|2022-01-27 12:04:40|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|0
1643285100000|2022-01-27 12:05:00|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|0
1643285140000|2022-01-27 12:05:40|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|0
1643285170000|2022-01-27 12:06:10|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|33010.23|0
1643285180000|2022-01-27 12:06:20|33019.57|33019.57|33019.57|33019.57|33025.8|33025.8|33019.57|33019.57|0
1643285250000|2022-01-27 12:07:30|33013.35|33013.35|33004.01|33004.01|33013.35|33013.35|33004.01|33004.01|0
1643285270000|2022-01-27 12:07:50|32992.89|32992.89|32992.89|32992.89|32992.89|32992.89|32992.89|32992.89|0
1643285290000|2022-01-27 12:08:10|32996|32996|32996|32996|32996|32996|32996|32996|0
1643285300000|2022-01-27 12:08:20|33002.22|33002.22|33002.22|33002.22|33002.22|33002.22|33002.22|33002.22|0
1643285340000|2022-01-27 12:09:00|33017.79|33017.79|33017.79|33017.79|33017.79|33017.79|33017.79|33017.79|0
1643285390000|2022-01-27 12:09:50|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|0
1643285400000|2022-01-27 12:10:00|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|0
1643285440000|2022-01-27 12:10:40|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|0
1643285600000|2022-01-27 12:13:20|33040.03|33040.03|33040.03|33040.03|33040.03|33040.03|33040.03|33040.03|0
1643285640000|2022-01-27 12:14:00|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|0
1643285670000|2022-01-27 12:14:30|33077.76|33077.76|33080.87|33080.87|33080.87|33080.87|33077.76|33077.76|0
1643285710000|2022-01-27 12:15:10|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|33093.7|0
1643285760000|2022-01-27 12:16:00|33088.14|33088.14|33077.02|33077.02|33088.14|33088.14|33077.02|33077.02|0
1643285770000|2022-01-27 12:16:10|33070.79|33070.79|33064.57|33064.57|33070.79|33070.79|33064.57|33064.57|0
1643285780000|2022-01-27 12:16:20|33059|33059|33059|33059|33059|33059|33059|33059|0
1643285790000|2022-01-27 12:16:30|33068.34|33068.34|33068.34|33068.34|33068.34|33068.34|33068.34|33068.34|0
1643285820000|2022-01-27 12:17:00|33071.45|33071.45|33071.45|33071.45|33071.45|33071.45|33071.45|33071.45|0
1643285880000|2022-01-27 12:18:00|33065.23|33065.23|33059|33059|33065.23|33065.23|33059|33059|0
1643285900000|2022-01-27 12:18:20|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|0
1643285910000|2022-01-27 12:18:30|33047.88|33047.88|33047.88|33047.88|33047.88|33047.88|33047.88|33047.88|0
1643285970000|2022-01-27 12:19:30|33036.76|33036.76|33033.65|33033.65|33036.76|33036.76|33033.65|33033.65|0
1643285980000|2022-01-27 12:19:40|33036.76|33036.76|33036.76|33036.76|33036.76|33036.76|33036.76|33036.76|0
1643286110000|2022-01-27 12:21:50|33031.2|33031.2|33031.2|33031.2|33031.2|33031.2|33031.2|33031.2|0
1643286150000|2022-01-27 12:22:30|33020.08|33020.08|33013.85|33013.85|33020.08|33020.08|33013.85|33013.85|0
1643286180000|2022-01-27 12:23:00|33002.73|33002.73|32997.17|32997.17|33002.73|33002.73|32997.17|32997.17|0
1643286190000|2022-01-27 12:23:10|32984.72|32984.72|32978.49|32978.49|32984.72|32984.72|32966.04|32966.04|0
1643286230000|2022-01-27 12:23:50|32969.16|32969.16|32969.16|32969.16|32969.16|32969.16|32969.16|32969.16|0
1643286300000|2022-01-27 12:25:00|32956.71|32956.71|32931.05|32931.05|32956.71|32956.71|32931.05|32931.05|0
1643286330000|2022-01-27 12:25:30|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|0
1643286410000|2022-01-27 12:26:50|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|0
1643286420000|2022-01-27 12:27:00|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|0
1643286540000|2022-01-27 12:29:00|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|0
1643286560000|2022-01-27 12:29:20|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|0
1643286710000|2022-01-27 12:31:50|32930.38|32930.38|32930.38|32930.38|32930.38|32930.38|32930.38|32930.38|0
1643286750000|2022-01-27 12:32:30|32942.83|32942.83|32949.06|32949.06|32949.06|32949.06|32942.83|32942.83|0
1643286770000|2022-01-27 12:32:50|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|32952.17|0
1643286820000|2022-01-27 12:33:40|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|0
1643286830000|2022-01-27 12:33:50|32935.49|32935.49|32935.49|32935.49|32935.49|32935.49|32935.49|32935.49|0
1643286840000|2022-01-27 12:34:00|32946.61|32946.61|32957.73|32957.73|32957.73|32957.73|32946.61|32946.61|0
1643286860000|2022-01-27 12:34:20|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|0
1643286870000|2022-01-27 12:34:30|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1643286880000|2022-01-27 12:34:40|32960.85|32960.85|32955.28|32955.28|32960.85|32960.85|32955.28|32955.28|0
1643286890000|2022-01-27 12:34:50|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1643286930000|2022-01-27 12:35:30|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|0
1643286940000|2022-01-27 12:35:40|32988.65|32988.65|32988.65|32988.65|32988.65|32988.65|32988.65|32988.65|0
1643286970000|2022-01-27 12:36:10|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|0
1643287050000|2022-01-27 12:37:30|32999.77|32999.77|32999.77|32999.77|32999.77|32999.77|32999.77|32999.77|0
1643287180000|2022-01-27 12:39:40|32994.21|32994.21|32994.21|32994.21|32994.21|32994.21|32994.21|32994.21|0
1643287190000|2022-01-27 12:39:50|33003.55|33003.55|33003.55|33003.55|33003.55|33003.55|33003.55|33003.55|0
1643287200000|2022-01-27 12:40:00|32994.21|32994.21|32997.33|32997.33|33003.55|33003.55|32994.21|32994.21|0
1643287210000|2022-01-27 12:40:10|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|0
1643287230000|2022-01-27 12:40:30|33012.22|33012.22|33012.22|33012.22|33012.22|33012.22|33012.22|33012.22|0
1643287240000|2022-01-27 12:40:40|33009.11|33009.11|33021.94|33021.94|33021.94|33021.94|33009.11|33009.11|0
1643287280000|2022-01-27 12:41:20|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|0
1643287290000|2022-01-27 12:41:30|33033.06|33033.06|33033.06|33033.06|33033.06|33033.06|33033.06|33033.06|0
1643287380000|2022-01-27 12:43:00|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|33038.62|0
1643287460000|2022-01-27 12:44:20|33044.19|33044.19|33044.19|33044.19|33044.19|33044.19|33044.19|33044.19|0
1643287500000|2022-01-27 12:45:00|33047.3|33047.3|33053.52|33053.52|33056.64|33056.64|33047.3|33047.3|0
1643287510000|2022-01-27 12:45:10|33064.65|33064.65|33064.65|33064.65|33064.65|33064.65|33064.65|33064.65|0
1643287520000|2022-01-27 12:45:20|33070.87|33070.87|33070.87|33070.87|33070.87|33070.87|33070.87|33070.87|0
1643287530000|2022-01-27 12:45:30|33059.75|33059.75|33059.75|33059.75|33059.75|33059.75|33059.75|33059.75|0
1643287540000|2022-01-27 12:45:40|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|0
1643287610000|2022-01-27 12:46:50|33065.31|33065.31|33065.31|33065.31|33065.31|33065.31|33065.31|33065.31|0
1643287700000|2022-01-27 12:48:20|33080.87|33080.87|33080.87|33080.87|33080.87|33080.87|33080.87|33080.87|0
1643287740000|2022-01-27 12:49:00|33077.76|33077.76|33077.76|33077.76|33077.76|33077.76|33077.76|33077.76|0
1643287790000|2022-01-27 12:49:50|33064.93|33064.93|33064.93|33064.93|33064.93|33064.93|33064.93|33064.93|0
1643287800000|2022-01-27 12:50:00|33053.81|33053.81|33048.25|33048.25|33053.81|33053.81|33048.25|33048.25|0
1643287820000|2022-01-27 12:50:20|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|0
1643287860000|2022-01-27 12:51:00|33077.02|33077.02|33077.02|33077.02|33077.02|33077.02|33077.02|33077.02|0
1643287920000|2022-01-27 12:52:00|33080.13|33080.13|33096.81|33096.81|33096.81|33096.81|33080.13|33080.13|0
1643287940000|2022-01-27 12:52:20|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|0
1643287960000|2022-01-27 12:52:40|33103.04|33103.04|33106.15|33106.15|33106.15|33106.15|33103.04|33103.04|0
1643288020000|2022-01-27 12:53:40|33117.27|33117.27|33117.27|33117.27|33117.27|33117.27|33117.27|33117.27|0
1643288050000|2022-01-27 12:54:10|33130.1|33130.1|33130.1|33130.1|33130.1|33130.1|33130.1|33130.1|0
1643288060000|2022-01-27 12:54:20|33135.66|33135.66|33135.66|33135.66|33135.66|33135.66|33135.66|33135.66|0
1643288130000|2022-01-27 12:55:30|33146.78|33146.78|33141.22|33141.22|33146.78|33146.78|33141.22|33141.22|0
1643288160000|2022-01-27 12:56:00|33150.56|33150.56|33150.56|33150.56|33150.56|33150.56|33150.56|33150.56|0
1643288170000|2022-01-27 12:56:10|33156.79|33156.79|33156.79|33156.79|33156.79|33156.79|33156.79|33156.79|0
1643288190000|2022-01-27 12:56:30|33151.22|33151.22|33151.22|33151.22|33151.22|33151.22|33151.22|33151.22|0
1643288270000|2022-01-27 12:57:50|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|0
1643288320000|2022-01-27 12:58:40|33160.56|33160.56|33163.67|33163.67|33163.67|33163.67|33157.45|33157.45|0
1643288330000|2022-01-27 12:58:50|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|0
1643288340000|2022-01-27 12:59:00|33184.8|33184.8|33181.69|33181.69|33184.8|33184.8|33181.69|33181.69|0
1643288360000|2022-01-27 12:59:20|33176.12|33176.12|33170.56|33170.56|33176.12|33176.12|33170.56|33170.56|0
1643288370000|2022-01-27 12:59:30|33176.79|33176.79|33182.35|33182.35|33182.35|33182.35|33176.79|33176.79|0
1643288390000|2022-01-27 12:59:50|33176.12|33176.12|33176.12|33176.12|33176.12|33176.12|33176.12|33176.12|0
1643288430000|2022-01-27 13:00:30|33165|33165|33165|33165|33165|33165|33165|33165|0
1643288440000|2022-01-27 13:00:40|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|0
1643288470000|2022-01-27 13:01:10|33161.89|33161.89|33161.89|33161.89|33161.89|33161.89|33161.89|33161.89|0
1643288520000|2022-01-27 13:02:00|33174.72|33174.72|33174.72|33174.72|33174.72|33174.72|33174.72|33174.72|0
1643288570000|2022-01-27 13:02:50|33177.83|33177.83|33174.72|33174.72|33180.94|33180.94|33174.72|33174.72|0
1643288580000|2022-01-27 13:03:00|33180.28|33180.28|33180.28|33180.28|33180.28|33180.28|33180.28|33180.28|0
1643288640000|2022-01-27 13:04:00|33174.72|33174.72|33169.16|33169.16|33174.72|33174.72|33169.16|33169.16|0
1643288690000|2022-01-27 13:04:50|33181.98|33181.98|33181.98|33181.98|33181.98|33181.98|33181.98|33181.98|0
1643288700000|2022-01-27 13:05:00|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|0
1643288720000|2022-01-27 13:05:20|33193.77|33193.77|33193.77|33193.77|33193.77|33193.77|33193.77|33193.77|0
1643288730000|2022-01-27 13:05:30|33184.43|33184.43|33178.21|33178.21|33184.43|33184.43|33178.21|33178.21|0
1643288760000|2022-01-27 13:06:00|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|33187.55|0
1643288820000|2022-01-27 13:07:00|33198.67|33198.67|33198.67|33198.67|33198.67|33198.67|33198.67|33198.67|0
1643288840000|2022-01-27 13:07:20|33193.11|33193.11|33193.11|33193.11|33193.11|33193.11|33193.11|33193.11|0
1643288980000|2022-01-27 13:09:40|33204.23|33204.23|33204.23|33204.23|33204.23|33204.23|33204.23|33204.23|0
1643289010000|2022-01-27 13:10:10|33220.91|33220.91|33220.91|33220.91|33220.91|33220.91|33220.91|33220.91|0
1643289030000|2022-01-27 13:10:30|33230.25|33230.25|33233.36|33233.36|33233.36|33233.36|33227.14|33227.14|0
1643289090000|2022-01-27 13:11:30|33244.49|33244.49|33244.49|33244.49|33244.49|33244.49|33244.49|33244.49|0
1643289120000|2022-01-27 13:12:00|33261.17|33261.17|33261.17|33261.17|33261.17|33261.17|33261.17|33261.17|0
1643289130000|2022-01-27 13:12:10|33255.61|33255.61|33261.83|33261.83|33261.83|33261.83|33255.61|33255.61|0
1643289150000|2022-01-27 13:12:30|33250.71|33250.71|33250.71|33250.71|33250.71|33250.71|33250.71|33250.71|0
1643289170000|2022-01-27 13:12:50|33245.15|33245.15|33245.15|33245.15|33245.15|33245.15|33245.15|33245.15|0
1643289180000|2022-01-27 13:13:00|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|0
1643289290000|2022-01-27 13:14:50|33226.47|33226.47|33206.01|33206.01|33226.47|33226.47|33206.01|33206.01|0
1643289330000|2022-01-27 13:15:30|33199.79|33199.79|33202.9|33202.9|33202.9|33202.9|33199.79|33199.79|0
1643289480000|2022-01-27 13:18:00|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|0
1643289500000|2022-01-27 13:18:20|33200.45|33200.45|33206.01|33206.01|33206.01|33206.01|33200.45|33200.45|0
1643289510000|2022-01-27 13:18:30|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|0
1643289520000|2022-01-27 13:18:40|33217.14|33217.14|33217.14|33217.14|33217.14|33217.14|33217.14|33217.14|0
1643289530000|2022-01-27 13:18:50|33220.25|33220.25|33220.25|33220.25|33220.25|33220.25|33220.25|33220.25|0
1643289620000|2022-01-27 13:20:20|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|0
1643289700000|2022-01-27 13:21:40|33203.57|33203.57|33200.45|33200.45|33203.57|33203.57|33194.23|33194.23|0
1643289780000|2022-01-27 13:23:00|33206.01|33206.01|33217.14|33217.14|33217.14|33217.14|33206.01|33206.01|0
1643289840000|2022-01-27 13:24:00|33211.58|33211.58|33206.01|33206.01|33211.58|33211.58|33206.01|33206.01|0
1643289890000|2022-01-27 13:24:50|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|33211.58|0
1643289900000|2022-01-27 13:25:00|33224.03|33224.03|33227.14|33227.14|33230.25|33230.25|33224.03|33224.03|0
1643289910000|2022-01-27 13:25:10|33224.03|33224.03|33220.91|33220.91|33224.03|33224.03|33220.91|33220.91|0
1643289920000|2022-01-27 13:25:20|33215.35|33215.35|33215.35|33215.35|33215.35|33215.35|33215.35|33215.35|0
1643289930000|2022-01-27 13:25:30|33221.58|33221.58|33221.58|33221.58|33221.58|33221.58|33221.58|33221.58|0
1643289940000|2022-01-27 13:25:40|33212.24|33212.24|33215.35|33215.35|33215.35|33215.35|33212.24|33212.24|0
1643289960000|2022-01-27 13:26:00|33206.01|33206.01|33209.13|33209.13|33209.13|33209.13|33206.01|33206.01|0
1643289990000|2022-01-27 13:26:30|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|33214.69|0
1643290000000|2022-01-27 13:26:40|33224.03|33224.03|33229.59|33229.59|33229.59|33229.59|33224.03|33224.03|0
1643290020000|2022-01-27 13:27:00|33235.15|33235.15|33235.15|33235.15|33235.15|33235.15|33235.15|33235.15|0
1643290040000|2022-01-27 13:27:20|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|0
1643290080000|2022-01-27 13:28:00|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|0
1643290140000|2022-01-27 13:29:00|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|33229.59|0
1643290250000|2022-01-27 13:30:50|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|33224.03|0
1643290320000|2022-01-27 13:32:00|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|0
1643290390000|2022-01-27 13:33:10|33209.13|33209.13|33202.9|33202.9|33209.13|33209.13|33202.9|33202.9|0
1643290410000|2022-01-27 13:33:30|33199.79|33199.79|33206.01|33206.01|33206.01|33206.01|33199.79|33199.79|0
1643290440000|2022-01-27 13:34:00|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|0
1643290500000|2022-01-27 13:35:00|33194.23|33194.23|33203.57|33203.57|33203.57|33203.57|33194.23|33194.23|0
1643290540000|2022-01-27 13:35:40|33200.45|33200.45|33200.45|33200.45|33200.45|33200.45|33200.45|33200.45|0
1643290560000|2022-01-27 13:36:00|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|33206.01|0
1643290640000|2022-01-27 13:37:20|33194.89|33194.89|33191.78|33191.78|33194.89|33194.89|33188.67|33188.67|0
1643290660000|2022-01-27 13:37:40|33186.22|33186.22|33186.22|33186.22|33186.22|33186.22|33186.22|33186.22|0
1643290760000|2022-01-27 13:39:20|33197.34|33197.34|33200.45|33200.45|33200.45|33200.45|33197.34|33197.34|0
1643290840000|2022-01-27 13:40:40|33197.34|33197.34|33194.23|33194.23|33200.45|33200.45|33188|33188|0
1643290850000|2022-01-27 13:40:50|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|33199.79|0
1643290860000|2022-01-27 13:41:00|33187.34|33187.34|33187.34|33187.34|33187.34|33187.34|33187.34|33187.34|0
1643290870000|2022-01-27 13:41:10|33181.12|33181.12|33181.12|33181.12|33181.12|33181.12|33181.12|33181.12|0
1643290890000|2022-01-27 13:41:30|33171.78|33171.78|33168.67|33168.67|33171.78|33171.78|33168.67|33168.67|0
1643290910000|2022-01-27 13:41:50|33163.1|33163.1|33163.1|33163.1|33163.1|33163.1|33163.1|33163.1|0
1643290950000|2022-01-27 13:42:30|33156.88|33156.88|33150.65|33150.65|33159.99|33159.99|33150.65|33150.65|0
1643290980000|2022-01-27 13:43:00|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|0
1643291000000|2022-01-27 13:43:20|33152.36|33152.36|33152.36|33152.36|33152.36|33152.36|33152.36|33152.36|0
1643291060000|2022-01-27 13:44:20|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|0
1643291210000|2022-01-27 13:46:50|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|0
1643291220000|2022-01-27 13:47:00|33154.15|33154.15|33147.92|33147.92|33154.15|33154.15|33144.81|33144.81|0
1643291240000|2022-01-27 13:47:20|33144.81|33144.81|33144.81|33144.81|33144.81|33144.81|33144.81|33144.81|0
1643291260000|2022-01-27 13:47:40|33138.58|33138.58|33144.81|33144.81|33144.81|33144.81|33138.58|33138.58|0
1643291330000|2022-01-27 13:48:50|33122.56|33122.56|33122.56|33122.56|33122.56|33122.56|33122.56|33122.56|0
1643291340000|2022-01-27 13:49:00|33125.68|33125.68|33125.68|33125.68|33125.68|33125.68|33125.68|33125.68|0
1643291350000|2022-01-27 13:49:10|33119.45|33119.45|33125.01|33125.01|33125.01|33125.01|33119.45|33119.45|0
1643291430000|2022-01-27 13:50:30|33137.84|33137.84|33152.07|33152.07|33152.07|33152.07|33137.84|33137.84|0
1643291450000|2022-01-27 13:50:50|33155.19|33155.19|33149.63|33149.63|33155.19|33155.19|33149.63|33149.63|0
1643291480000|2022-01-27 13:51:20|33160.75|33160.75|33160.75|33160.75|33160.75|33160.75|33160.75|33160.75|0
1643291540000|2022-01-27 13:52:20|33163.86|33163.86|33163.86|33163.86|33163.86|33163.86|33163.86|33163.86|0
1643291570000|2022-01-27 13:52:50|33170.09|33170.09|33234.37|33234.37|33234.37|33234.37|33170.09|33170.09|0
1643291580000|2022-01-27 13:53:00|33206.57|33206.57|33206.57|33206.57|33206.57|33206.57|33206.57|33206.57|0
1643291600000|2022-01-27 13:53:20|33215.9|33215.9|33215.9|33215.9|33215.9|33215.9|33212.79|33212.79|0
1643291610000|2022-01-27 13:53:30|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|0
1643291620000|2022-01-27 13:53:40|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|0
1643291640000|2022-01-27 13:54:00|33223.91|33223.91|33220.8|33220.8|33223.91|33223.91|33220.8|33220.8|0
1643291670000|2022-01-27 13:54:30|33226.36|33226.36|33226.36|33226.36|33226.36|33226.36|33226.36|33226.36|0
1643291680000|2022-01-27 13:54:40|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|0
1643291690000|2022-01-27 13:54:50|33231.26|33231.26|33225.7|33225.7|33231.26|33231.26|33225.7|33225.7|0
1643291740000|2022-01-27 13:55:40|33219.47|33219.47|33222.59|33222.59|33222.59|33222.59|33219.47|33219.47|0
1643291790000|2022-01-27 13:56:30|33228.81|33228.81|33228.81|33228.81|33228.81|33228.81|33228.81|33228.81|0
1643291810000|2022-01-27 13:56:50|33231.92|33231.92|33226.36|33226.36|33231.92|33231.92|33226.36|33226.36|0
1643291820000|2022-01-27 13:57:00|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|0
1643291830000|2022-01-27 13:57:10|33242.3|33242.3|33242.3|33242.3|33242.3|33242.3|33242.3|33242.3|0
1643291840000|2022-01-27 13:57:20|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|0
1643291870000|2022-01-27 13:57:50|33267.96|33267.96|33267.96|33267.96|33267.96|33267.96|33267.96|33267.96|0
1643291900000|2022-01-27 13:58:20|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|0
1643291910000|2022-01-27 13:58:30|33282.2|33282.2|33282.2|33282.2|33282.2|33282.2|33282.2|33282.2|0
1643291930000|2022-01-27 13:58:50|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|33279.08|0
1643291940000|2022-01-27 13:59:00|33267.96|33267.96|33264.85|33264.85|33267.96|33267.96|33264.85|33264.85|0
1643291950000|2022-01-27 13:59:10|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|0
1643292010000|2022-01-27 14:00:10|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|0
1643292030000|2022-01-27 14:00:30|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|0
1643292100000|2022-01-27 14:01:40|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|33244.75|0
1643292120000|2022-01-27 14:02:00|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|33239.19|0
1643292190000|2022-01-27 14:03:10|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|0
1643292210000|2022-01-27 14:03:30|33265.21|33265.21|33280.77|33280.77|33280.77|33280.77|33265.21|33265.21|0
1643292220000|2022-01-27 14:03:40|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|0
1643292250000|2022-01-27 14:04:10|33271.44|33271.44|33274.55|33274.55|33274.55|33274.55|33271.44|33271.44|0
1643292270000|2022-01-27 14:04:30|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|0
1643292310000|2022-01-27 14:05:10|33293.6|33293.6|33290.49|33290.49|33293.6|33293.6|33290.49|33290.49|0
1643292320000|2022-01-27 14:05:20|33296.05|33296.05|33296.05|33296.05|33296.05|33296.05|33296.05|33296.05|0
1643292330000|2022-01-27 14:05:30|33301.61|33301.61|33292.94|33292.94|33301.61|33301.61|33289.83|33289.83|0
1643292360000|2022-01-27 14:06:00|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|0
1643292390000|2022-01-27 14:06:30|33290.49|33290.49|33293.6|33293.6|33293.6|33293.6|33290.49|33290.49|0
1643292400000|2022-01-27 14:06:40|33319.26|33319.26|33319.26|33319.26|33319.26|33319.26|33319.26|33319.26|0
1643292410000|2022-01-27 14:06:50|33316.15|33316.15|33295.69|33295.69|33316.15|33316.15|33295.69|33295.69|0
1643292420000|2022-01-27 14:07:00|33289.46|33289.46|33289.46|33289.46|33289.46|33289.46|33289.46|33289.46|0
1643292460000|2022-01-27 14:07:40|33292.57|33292.57|33292.57|33292.57|33292.57|33292.57|33292.57|33292.57|0
1643292470000|2022-01-27 14:07:50|33289.46|33289.46|33283.24|33283.24|33289.46|33289.46|33283.24|33283.24|0
1643292540000|2022-01-27 14:09:00|33266.55|33266.55|33266.55|33266.55|33266.55|33266.55|33266.55|33266.55|0
1643292550000|2022-01-27 14:09:10|33263.44|33263.44|33263.44|33263.44|33263.44|33263.44|33263.44|33263.44|0
1643292560000|2022-01-27 14:09:20|33257.22|33257.22|33257.22|33257.22|33257.22|33257.22|33257.22|33257.22|0
1643292610000|2022-01-27 14:10:10|33266.55|33266.55|33272.78|33272.78|33272.78|33272.78|33263.44|33263.44|0
1643292670000|2022-01-27 14:11:10|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|0
1643292690000|2022-01-27 14:11:30|33279|33279|33279|33279|33279|33279|33279|33279|0
1643292760000|2022-01-27 14:12:40|33295.69|33295.69|33295.69|33295.69|33295.69|33295.69|33295.69|33295.69|0
1643292770000|2022-01-27 14:12:50|33290.13|33290.13|33290.13|33290.13|33290.13|33290.13|33290.13|33290.13|0
1643292830000|2022-01-27 14:13:50|33287.01|33287.01|33287.01|33287.01|33287.01|33287.01|33287.01|33287.01|0
1643292840000|2022-01-27 14:14:00|33281.45|33281.45|33281.45|33281.45|33281.45|33281.45|33281.45|33281.45|0
1643292860000|2022-01-27 14:14:20|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|33275.89|0
1643292910000|2022-01-27 14:15:10|33279|33279|33279|33279|33279|33279|33279|33279|0
1643292920000|2022-01-27 14:15:20|33272.78|33272.78|33267.22|33267.22|33272.78|33272.78|33267.22|33267.22|0
1643292980000|2022-01-27 14:16:20|33279.67|33279.67|33279.67|33279.67|33279.67|33279.67|33279.67|33279.67|0
1643292990000|2022-01-27 14:16:30|33276.55|33276.55|33273.44|33273.44|33276.55|33276.55|33273.44|33273.44|0
1643293010000|2022-01-27 14:16:50|33279|33279|33279|33279|33279|33279|33279|33279|0
1643293040000|2022-01-27 14:17:20|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|0
1643293050000|2022-01-27 14:17:30|33295.69|33295.69|33273.44|33273.44|33295.69|33295.69|33273.44|33273.44|0
1643293080000|2022-01-27 14:18:00|33267.88|33267.88|33267.88|33267.88|33267.88|33267.88|33267.88|33267.88|0
1643293100000|2022-01-27 14:18:20|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|0
1643293150000|2022-01-27 14:19:10|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|0
1643293180000|2022-01-27 14:19:40|33266.1|33266.1|33266.1|33266.1|33266.1|33266.1|33266.1|33266.1|0
1643293200000|2022-01-27 14:20:00|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|0
1643293220000|2022-01-27 14:20:20|33274.77|33274.77|33274.77|33274.77|33274.77|33274.77|33274.77|33274.77|0
1643293240000|2022-01-27 14:20:40|33277.88|33277.88|33283.44|33283.44|33283.44|33283.44|33277.88|33277.88|0
1643293300000|2022-01-27 14:21:40|33272.32|33272.32|33266.76|33266.76|33272.32|33272.32|33266.76|33266.76|0
1643293330000|2022-01-27 14:22:10|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|0
1643293380000|2022-01-27 14:23:00|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|0
1643293400000|2022-01-27 14:23:20|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|0
1643293420000|2022-01-27 14:23:40|33277.88|33277.88|33277.88|33277.88|33277.88|33277.88|33277.88|33277.88|0
1643293440000|2022-01-27 14:24:00|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|33272.32|0
1643293450000|2022-01-27 14:24:10|33269.21|33269.21|33272.32|33272.32|33272.32|33272.32|33269.21|33269.21|0
1643293470000|2022-01-27 14:24:30|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|33266.76|0
1643293510000|2022-01-27 14:25:10|33269.87|33269.87|33275.43|33275.43|33275.43|33275.43|33269.87|33269.87|0
1643293520000|2022-01-27 14:25:20|33278.55|33278.55|33281.66|33281.66|33281.66|33281.66|33278.55|33278.55|0
1643293610000|2022-01-27 14:26:50|33287.88|33287.88|33300.33|33300.33|33300.33|33300.33|33287.88|33287.88|0
1643293630000|2022-01-27 14:27:10|33311.46|33311.46|33272.97|33272.97|33311.46|33311.46|33272.97|33272.97|0
1643293650000|2022-01-27 14:27:30|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|0
1643293660000|2022-01-27 14:27:40|33280.98|33280.98|33280.98|33280.98|33280.98|33280.98|33280.98|33280.98|0
1643293680000|2022-01-27 14:28:00|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|0
1643293690000|2022-01-27 14:28:10|33288.53|33288.53|33279.2|33279.2|33288.53|33288.53|33279.2|33279.2|0
1643293700000|2022-01-27 14:28:20|33282.31|33282.31|33293.43|33293.43|33293.43|33293.43|33282.31|33282.31|0
1643293750000|2022-01-27 14:29:10|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|0
1643293780000|2022-01-27 14:29:40|33295.88|33295.88|33301.44|33301.44|33301.44|33301.44|33295.88|33295.88|0
1643293810000|2022-01-27 14:30:10|33306.11|33306.11|33304.55|33304.55|33306.11|33306.11|33301.44|33301.44|0
1643293820000|2022-01-27 14:30:20|33310.78|33310.78|33316.34|33316.34|33316.34|33316.34|33310.78|33310.78|0
1643293830000|2022-01-27 14:30:30|33325.68|33325.68|33328.79|33328.79|33328.79|33328.79|33325.68|33325.68|0
1643293850000|2022-01-27 14:30:50|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|0
1643293860000|2022-01-27 14:31:00|33314.55|33314.55|33314.55|33314.55|33314.55|33314.55|33314.55|33314.55|0
1643293870000|2022-01-27 14:31:10|33317.67|33317.67|33317.67|33317.67|33317.67|33317.67|33317.67|33317.67|0
1643293920000|2022-01-27 14:32:00|33320.78|33320.78|33320.78|33320.78|33320.78|33320.78|33320.78|33320.78|0
1643293930000|2022-01-27 14:32:10|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|0
1643293940000|2022-01-27 14:32:20|33346.44|33346.44|33346.44|33346.44|33346.44|33346.44|33346.44|33346.44|0
1643293960000|2022-01-27 14:32:40|33349.55|33349.55|33385.36|33385.36|33385.36|33385.36|33346.44|33346.44|0
1643293970000|2022-01-27 14:32:50|33374.24|33374.24|33374.24|33374.24|33379.8|33379.8|33374.24|33374.24|0
1643294000000|2022-01-27 14:33:20|33377.35|33377.35|33377.35|33377.35|33377.35|33377.35|33377.35|33377.35|0
1643294030000|2022-01-27 14:33:50|33366.23|33366.23|33363.12|33363.12|33366.23|33366.23|33363.12|33363.12|0
1643294060000|2022-01-27 14:34:20|33356.89|33356.89|33342.66|33342.66|33360.01|33360.01|33342.66|33342.66|0
1643294070000|2022-01-27 14:34:30|33336.43|33336.43|33322.2|33322.2|33339.55|33339.55|33322.2|33322.2|0
1643294090000|2022-01-27 14:34:50|33335.03|33335.03|33335.03|33335.03|33335.03|33335.03|33335.03|33335.03|0
1643294100000|2022-01-27 14:35:00|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|0
1643294110000|2022-01-27 14:35:10|33292.69|33292.69|33287.13|33287.13|33292.69|33292.69|33287.13|33287.13|0
1643294120000|2022-01-27 14:35:20|33292.69|33292.69|33292.69|33292.69|33292.69|33292.69|33292.69|33292.69|0
1643294130000|2022-01-27 14:35:30|33289.57|33289.57|33280.24|33280.24|33289.57|33289.57|33280.24|33280.24|0
1643294140000|2022-01-27 14:35:40|33291.36|33291.36|33291.36|33291.36|33291.36|33291.36|33291.36|33291.36|0
1643294160000|2022-01-27 14:36:00|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|0
1643294170000|2022-01-27 14:36:10|33285.8|33285.8|33293.07|33293.07|33293.07|33293.07|33280.24|33280.24|0
1643294200000|2022-01-27 14:36:40|33281.94|33281.94|33265.26|33265.26|33281.94|33281.94|33265.26|33265.26|0
1643294230000|2022-01-27 14:37:10|33270.82|33270.82|33270.82|33270.82|33270.82|33270.82|33270.82|33270.82|0
1643294240000|2022-01-27 14:37:20|33276.38|33276.38|33293.07|33293.07|33293.07|33293.07|33276.38|33276.38|0
1643294250000|2022-01-27 14:37:30|33296.18|33296.18|33279.49|33279.49|33296.18|33296.18|33279.49|33279.49|0
1643294290000|2022-01-27 14:38:10|33282.61|33282.61|33282.61|33282.61|33282.61|33282.61|33282.61|33282.61|0
1643294310000|2022-01-27 14:38:30|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|0
1643294330000|2022-01-27 14:38:50|33293.73|33293.73|33299.29|33299.29|33299.29|33299.29|33293.73|33293.73|0
1643294340000|2022-01-27 14:39:00|33293.73|33293.73|33299.29|33299.29|33299.29|33299.29|33293.73|33293.73|0
1643294350000|2022-01-27 14:39:10|33302.4|33302.4|33307.96|33307.96|33307.96|33307.96|33302.4|33302.4|0
1643294360000|2022-01-27 14:39:20|33302.4|33302.4|33302.4|33302.4|33302.4|33302.4|33302.4|33302.4|0
1643294430000|2022-01-27 14:40:30|33313.53|33313.53|33313.53|33313.53|33313.53|33313.53|33313.53|33313.53|0
1643294450000|2022-01-27 14:40:50|33322.86|33322.86|33322.86|33322.86|33322.86|33322.86|33322.86|33322.86|0
1643294470000|2022-01-27 14:41:10|33317.3|33317.3|33328.42|33328.42|33328.42|33328.42|33317.3|33317.3|0
1643294500000|2022-01-27 14:41:40|33317.3|33317.3|33317.3|33317.3|33317.3|33317.3|33317.3|33317.3|0
1643294520000|2022-01-27 14:42:00|33311.74|33311.74|33311.74|33311.74|33311.74|33311.74|33311.74|33311.74|0
1643294550000|2022-01-27 14:42:30|33317.97|33317.97|33323.53|33323.53|33323.53|33323.53|33317.97|33317.97|0
1643294560000|2022-01-27 14:42:40|33339.09|33339.09|33339.09|33339.09|33339.09|33339.09|33339.09|33339.09|0
1643294580000|2022-01-27 14:43:00|33344.65|33344.65|33339.09|33339.09|33344.65|33344.65|33339.09|33339.09|0
1643294590000|2022-01-27 14:43:10|33351.92|33351.92|33363.04|33363.04|33363.04|33363.04|33351.92|33351.92|0
1643294600000|2022-01-27 14:43:20|33368.6|33368.6|33392.84|33392.84|33392.84|33392.84|33368.6|33368.6|0
1643294630000|2022-01-27 14:43:50|33403.96|33403.96|33403.96|33403.96|33403.96|33403.96|33403.96|33403.96|0
1643294640000|2022-01-27 14:44:00|33409.52|33409.52|33409.52|33409.52|33409.52|33409.52|33409.52|33409.52|0
1643294690000|2022-01-27 14:44:50|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|0
1643294700000|2022-01-27 14:45:00|33411.23|33411.23|33424.06|33424.06|33424.06|33424.06|33411.23|33411.23|0
1643294730000|2022-01-27 14:45:30|33418.49|33418.49|33412.93|33412.93|33418.49|33418.49|33412.93|33412.93|0
1643294740000|2022-01-27 14:45:40|33407.37|33407.37|33401.81|33401.81|33407.37|33407.37|33401.81|33401.81|0
1643294750000|2022-01-27 14:45:50|33396.25|33396.25|33390.69|33390.69|33396.25|33396.25|33390.69|33390.69|0
1643294760000|2022-01-27 14:46:00|33385.13|33385.13|33385.13|33385.13|33385.13|33385.13|33385.13|33385.13|0
1643294790000|2022-01-27 14:46:30|33379.57|33379.57|33374|33374|33379.57|33379.57|33374|33374|0
1643294810000|2022-01-27 14:46:50|33390.69|33390.69|33390.69|33390.69|33390.69|33390.69|33390.69|33390.69|0
1643294830000|2022-01-27 14:47:10|33396.91|33396.91|33415.59|33415.59|33415.59|33415.59|33396.91|33396.91|0
1643294840000|2022-01-27 14:47:20|33418.7|33418.7|33418.7|33418.7|33418.7|33418.7|33418.7|33418.7|0
1643294860000|2022-01-27 14:47:40|33415.59|33415.59|33397.58|33397.58|33415.59|33415.59|33394.46|33394.46|0
1643294870000|2022-01-27 14:47:50|33403.14|33403.14|33392.02|33392.02|33403.14|33403.14|33392.02|33392.02|0
1643294880000|2022-01-27 14:48:00|33385.79|33385.79|33382.68|33382.68|33401.35|33401.35|33382.68|33382.68|0
1643294910000|2022-01-27 14:48:30|33388.24|33388.24|33388.24|33388.24|33388.24|33388.24|33388.24|33388.24|0
1643294930000|2022-01-27 14:48:50|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|0
1643294940000|2022-01-27 14:49:00|33396.91|33396.91|33400.03|33400.03|33400.03|33400.03|33396.91|33396.91|0
1643294950000|2022-01-27 14:49:10|33403.14|33403.14|33394.46|33394.46|33403.14|33403.14|33391.35|33391.35|0
1643294960000|2022-01-27 14:49:20|33397.58|33397.58|33391.35|33391.35|33397.58|33397.58|33391.35|33391.35|0
1643295000000|2022-01-27 14:50:00|33378.52|33378.52|33378.52|33378.52|33378.52|33378.52|33378.52|33378.52|0
1643295010000|2022-01-27 14:50:10|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|0
1643295020000|2022-01-27 14:50:20|33387.2|33387.2|33387.2|33387.2|33387.2|33387.2|33387.2|33387.2|0
1643295030000|2022-01-27 14:50:30|33392.76|33392.76|33387.2|33387.2|33392.76|33392.76|33387.2|33387.2|0
1643295050000|2022-01-27 14:50:50|33381.64|33381.64|33376.07|33376.07|33381.64|33381.64|33376.07|33376.07|0
1643295060000|2022-01-27 14:51:00|33370.51|33370.51|33367.4|33367.4|33370.51|33370.51|33367.4|33367.4|0
1643295070000|2022-01-27 14:51:10|33356.28|33356.28|33369.11|33369.11|33369.11|33369.11|33356.28|33356.28|0
1643295090000|2022-01-27 14:51:30|33374.67|33374.67|33380.23|33380.23|33380.23|33380.23|33374.67|33374.67|0
1643295110000|2022-01-27 14:51:50|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|0
1643295120000|2022-01-27 14:52:00|33386.45|33386.45|33386.45|33386.45|33386.45|33386.45|33386.45|33386.45|0
1643295140000|2022-01-27 14:52:20|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|0
1643295150000|2022-01-27 14:52:30|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|0
1643295200000|2022-01-27 14:53:20|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|33383.34|0
1643295210000|2022-01-27 14:53:30|33380.23|33380.23|33382.68|33382.68|33382.68|33382.68|33377.12|33377.12|0
1643295260000|2022-01-27 14:54:20|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|0
1643295290000|2022-01-27 14:54:50|33371.56|33371.56|33377.12|33377.12|33377.12|33377.12|33371.56|33371.56|0
1643295330000|2022-01-27 14:55:30|33371.56|33371.56|33371.56|33371.56|33371.56|33371.56|33371.56|33371.56|0
1643295340000|2022-01-27 14:55:40|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|33377.12|0
1643295380000|2022-01-27 14:56:20|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|0
1643295400000|2022-01-27 14:56:40|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|0
1643295410000|2022-01-27 14:56:50|33353.54|33353.54|33353.54|33353.54|33353.54|33353.54|33353.54|33353.54|0
1643295420000|2022-01-27 14:57:00|33344.21|33344.21|33337.98|33337.98|33344.21|33344.21|33331.76|33331.76|0
1643295430000|2022-01-27 14:57:10|33331.76|33331.76|33344.87|33344.87|33356.66|33356.66|33331.76|33331.76|0
1643295440000|2022-01-27 14:57:20|33319.21|33319.21|33319.21|33319.21|33319.21|33319.21|33319.21|33319.21|0
1643295450000|2022-01-27 14:57:30|33316.1|33316.1|33316.1|33316.1|33316.1|33316.1|33316.1|33316.1|0
1643295470000|2022-01-27 14:57:50|33325.44|33325.44|33329.21|33329.21|33329.21|33329.21|33319.88|33319.88|0
1643295480000|2022-01-27 14:58:00|33322.99|33322.99|33328.55|33328.55|33328.55|33328.55|33322.99|33322.99|0
1643295500000|2022-01-27 14:58:20|33334.11|33334.11|33339.67|33339.67|33339.67|33339.67|33334.11|33334.11|0
1643295530000|2022-01-27 14:58:50|33334.11|33334.11|33334.11|33334.11|33334.11|33334.11|33334.11|33334.11|0
1643295570000|2022-01-27 14:59:30|33328.55|33328.55|33328.55|33328.55|33328.55|33328.55|33328.55|33328.55|0
1643295580000|2022-01-27 14:59:40|33322.99|33322.99|33332.99|33332.99|33332.99|33332.99|33317.43|33317.43|0
1643295600000|2022-01-27 15:00:00|33327.43|33327.43|33327.43|33327.43|33327.43|33327.43|33327.43|33327.43|0
1643295610000|2022-01-27 15:00:10|33321.87|33321.87|33321.87|33321.87|33321.87|33321.87|33321.87|33321.87|0
1643295620000|2022-01-27 15:00:20|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|0
1643295630000|2022-01-27 15:00:30|33310.75|33310.75|33305.18|33305.18|33310.75|33310.75|33305.18|33305.18|0
1643295640000|2022-01-27 15:00:40|33299.62|33299.62|33294.06|33294.06|33299.62|33299.62|33294.06|33294.06|0
1643295650000|2022-01-27 15:00:50|33282.94|33282.94|33282.94|33282.94|33282.94|33282.94|33282.94|33282.94|0
1643295660000|2022-01-27 15:01:00|33276.71|33276.71|33258.7|33258.7|33276.71|33276.71|33258.7|33258.7|0
1643295680000|2022-01-27 15:01:20|33264.26|33264.26|33272.94|33272.94|33272.94|33272.94|33264.26|33264.26|0
1643295690000|2022-01-27 15:01:30|33267.38|33267.38|33267.38|33267.38|33267.38|33267.38|33267.38|33267.38|0
1643295700000|2022-01-27 15:01:40|33272.94|33272.94|33279.16|33279.16|33279.16|33279.16|33266.71|33266.71|0
1643295710000|2022-01-27 15:01:50|33276.05|33276.05|33273.6|33273.6|33282.28|33282.28|33273.6|33273.6|0
1643295720000|2022-01-27 15:02:00|33270.49|33270.49|33276.05|33276.05|33276.71|33276.71|33264.93|33264.93|0
1643295730000|2022-01-27 15:02:10|33270.49|33270.49|33270.49|33270.49|33270.49|33270.49|33264.93|33264.93|0
1643295740000|2022-01-27 15:02:20|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|0
1643295750000|2022-01-27 15:02:30|33270.49|33270.49|33270.49|33270.49|33270.49|33270.49|33270.49|33270.49|0
1643295770000|2022-01-27 15:02:50|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|33276.05|0
1643295780000|2022-01-27 15:03:00|33272.94|33272.94|33273.6|33273.6|33276.05|33276.05|33270.49|33270.49|0
1643295850000|2022-01-27 15:04:10|33276.71|33276.71|33329.21|33329.21|33329.21|33329.21|33273.6|33273.6|0
1643295860000|2022-01-27 15:04:20|33323.65|33323.65|33323.65|33323.65|33323.65|33323.65|33323.65|33323.65|0
1643295870000|2022-01-27 15:04:30|33318.09|33318.09|33318.09|33318.09|33318.09|33318.09|33318.09|33318.09|0
1643295880000|2022-01-27 15:04:40|33321.2|33321.2|33321.2|33321.2|33321.2|33321.2|33321.2|33321.2|0
1643295890000|2022-01-27 15:04:50|33337.89|33337.89|33337.89|33337.89|33337.89|33337.89|33337.89|33337.89|0
1643295900000|2022-01-27 15:05:00|33341|33341|33341|33341|33341|33341|33341|33341|0
1643295910000|2022-01-27 15:05:10|33334.78|33334.78|33306.97|33306.97|33334.78|33334.78|33306.97|33306.97|0
1643295940000|2022-01-27 15:05:40|33319.42|33319.42|33319.42|33319.42|33319.42|33319.42|33319.42|33319.42|0
1643295980000|2022-01-27 15:06:20|33310.08|33310.08|33318.76|33318.76|33318.76|33318.76|33310.08|33310.08|0
1643295990000|2022-01-27 15:06:30|33313.19|33313.19|33313.19|33313.19|33313.19|33313.19|33313.19|33313.19|0
1643296000000|2022-01-27 15:06:40|33307.63|33307.63|33307.63|33307.63|33307.63|33307.63|33307.63|33307.63|0
1643296020000|2022-01-27 15:07:00|33302.07|33302.07|33302.07|33302.07|33302.07|33302.07|33302.07|33302.07|0
1643296040000|2022-01-27 15:07:20|33296.51|33296.51|33290.95|33290.95|33296.51|33296.51|33290.95|33290.95|0
1643296060000|2022-01-27 15:07:40|33285.39|33285.39|33268.7|33268.7|33285.39|33285.39|33268.7|33268.7|0
1643296070000|2022-01-27 15:07:50|33263.14|33263.14|33263.14|33263.14|33263.14|33263.14|33263.14|33263.14|0
1643296080000|2022-01-27 15:08:00|33257.58|33257.58|33257.58|33257.58|33257.58|33257.58|33257.58|33257.58|0
1643296100000|2022-01-27 15:08:20|33263.14|33263.14|33257.58|33257.58|33263.14|33263.14|33257.58|33257.58|0
1643296110000|2022-01-27 15:08:30|33263.14|33263.14|33245.13|33245.13|33274.27|33274.27|33245.13|33245.13|0
1643296120000|2022-01-27 15:08:40|33239.57|33239.57|33238.91|33238.91|33239.57|33239.57|33233.35|33233.35|0
1643296130000|2022-01-27 15:08:50|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|0
1643296140000|2022-01-27 15:09:00|33247.58|33247.58|33244.47|33244.47|33247.58|33247.58|33244.47|33244.47|0
1643296150000|2022-01-27 15:09:10|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|0
1643296160000|2022-01-27 15:09:20|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|33244.47|0
1643296170000|2022-01-27 15:09:30|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|0
1643296180000|2022-01-27 15:09:40|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|0
1643296190000|2022-01-27 15:09:50|33268.7|33268.7|33268.7|33268.7|33268.7|33268.7|33268.7|33268.7|0
1643296220000|2022-01-27 15:10:20|33265.59|33265.59|33271.15|33271.15|33274.27|33274.27|33265.59|33265.59|0
1643296260000|2022-01-27 15:11:00|33260.03|33260.03|33276.71|33276.71|33276.71|33276.71|33260.03|33260.03|0
1643296320000|2022-01-27 15:12:00|33265.59|33265.59|33271.82|33271.82|33271.82|33271.82|33265.59|33265.59|0
1643296330000|2022-01-27 15:12:10|33277.38|33277.38|33271.82|33271.82|33277.38|33277.38|33271.82|33271.82|0
1643296350000|2022-01-27 15:12:30|33277.38|33277.38|33277.38|33277.38|33277.38|33277.38|33277.38|33277.38|0
1643296360000|2022-01-27 15:12:40|33280.49|33280.49|33280.49|33280.49|33280.49|33280.49|33280.49|33280.49|0
1643296370000|2022-01-27 15:12:50|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|0
1643296380000|2022-01-27 15:13:00|33269.37|33269.37|33269.37|33269.37|33269.37|33269.37|33269.37|33269.37|0
1643296390000|2022-01-27 15:13:10|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|0
1643296430000|2022-01-27 15:13:50|33271.82|33271.82|33266.26|33266.26|33271.82|33271.82|33266.26|33266.26|0
1643296440000|2022-01-27 15:14:00|33260.69|33260.69|33240.23|33240.23|33260.69|33260.69|33240.23|33240.23|0
1643296460000|2022-01-27 15:14:20|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|0
1643296480000|2022-01-27 15:14:40|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|0
1643296490000|2022-01-27 15:14:50|33243.35|33243.35|33243.35|33243.35|33243.35|33243.35|33243.35|33243.35|0
1643296500000|2022-01-27 15:15:00|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|0
1643296520000|2022-01-27 15:15:20|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|0
1643296530000|2022-01-27 15:15:30|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|0
1643296560000|2022-01-27 15:16:00|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|0
1643296570000|2022-01-27 15:16:10|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|33245.8|0
1643296590000|2022-01-27 15:16:30|33248.91|33248.91|33255.13|33255.13|33255.13|33255.13|33248.91|33248.91|0
1643296600000|2022-01-27 15:16:40|33244.01|33244.01|33247.12|33247.12|33247.12|33247.12|33244.01|33244.01|0
1643296610000|2022-01-27 15:16:50|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|0
1643296620000|2022-01-27 15:17:00|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|0
1643296640000|2022-01-27 15:17:20|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|0
1643296700000|2022-01-27 15:18:20|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|0
1643296710000|2022-01-27 15:18:30|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|33229.78|33229.78|0
1643296720000|2022-01-27 15:18:40|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|0
1643296730000|2022-01-27 15:18:50|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|0
1643296740000|2022-01-27 15:19:00|33218.65|33218.65|33218.65|33218.65|33218.65|33218.65|33218.65|33218.65|0
1643296760000|2022-01-27 15:19:20|33224.21|33224.21|33229.78|33229.78|33229.78|33229.78|33224.21|33224.21|0
1643296800000|2022-01-27 15:20:00|33232.89|33232.89|33229.78|33229.78|33232.89|33232.89|33229.78|33229.78|0
1643296840000|2022-01-27 15:20:40|33226.66|33226.66|33226.66|33226.66|33226.66|33226.66|33226.66|33226.66|0
1643296850000|2022-01-27 15:20:50|33217.33|33217.33|33208.65|33208.65|33217.33|33217.33|33208.65|33208.65|0
1643296860000|2022-01-27 15:21:00|33211.76|33211.76|33209.32|33209.32|33214.88|33214.88|33208.65|33208.65|0
1643296870000|2022-01-27 15:21:10|33214.88|33214.88|33214.88|33214.88|33214.88|33214.88|33214.88|33214.88|0
1643296880000|2022-01-27 15:21:20|33224.21|33224.21|33218.65|33218.65|33224.21|33224.21|33218.65|33218.65|0
1643296890000|2022-01-27 15:21:30|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|33224.21|0
1643296900000|2022-01-27 15:21:40|33229.78|33229.78|33235.34|33235.34|33235.34|33235.34|33229.78|33229.78|0
1643296910000|2022-01-27 15:21:50|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|33229.78|0
1643296930000|2022-01-27 15:22:10|33224.21|33224.21|33218.65|33218.65|33224.21|33224.21|33218.65|33218.65|0
1643296980000|2022-01-27 15:23:00|33213.09|33213.09|33218.65|33218.65|33218.65|33218.65|33213.09|33213.09|0
1643296990000|2022-01-27 15:23:10|33221.77|33221.77|33232.89|33232.89|33232.89|33232.89|33221.77|33221.77|0
1643297000000|2022-01-27 15:23:20|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|0
1643297010000|2022-01-27 15:23:30|33221.77|33221.77|33216.2|33216.2|33221.77|33221.77|33209.98|33209.98|0
1643297020000|2022-01-27 15:23:40|33210.64|33210.64|33205.08|33205.08|33210.64|33210.64|33199.52|33199.52|0
1643297050000|2022-01-27 15:24:10|33192.25|33192.25|33186.69|33186.69|33192.25|33192.25|33186.69|33186.69|0
1643297070000|2022-01-27 15:24:30|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|0
1643297090000|2022-01-27 15:24:50|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1643297100000|2022-01-27 15:25:00|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|0
1643297180000|2022-01-27 15:26:20|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1643297190000|2022-01-27 15:26:30|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|0
1643297200000|2022-01-27 15:26:40|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1643297210000|2022-01-27 15:26:50|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|0
1643297220000|2022-01-27 15:27:00|33189.8|33189.8|33192.92|33192.92|33192.92|33192.92|33189.8|33189.8|0
1643297230000|2022-01-27 15:27:10|33198.48|33198.48|33192.92|33192.92|33198.48|33198.48|33192.92|33192.92|0
1643297240000|2022-01-27 15:27:20|33198.48|33198.48|33204.04|33204.04|33204.04|33204.04|33198.48|33198.48|0
1643297250000|2022-01-27 15:27:30|33198.48|33198.48|33198.48|33198.48|33198.48|33198.48|33198.48|33198.48|0
1643297260000|2022-01-27 15:27:40|33192.92|33192.92|33192.92|33192.92|33192.92|33192.92|33192.92|33192.92|0
1643297290000|2022-01-27 15:28:10|33187.36|33187.36|33174.53|33174.53|33187.36|33187.36|33174.53|33174.53|0
1643297300000|2022-01-27 15:28:20|33168.97|33168.97|33168.97|33168.97|33168.97|33168.97|33168.97|33168.97|0
1643297310000|2022-01-27 15:28:30|33163.4|33163.4|33137.75|33137.75|33163.4|33163.4|33137.75|33137.75|0
1643297330000|2022-01-27 15:28:50|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|0
1643297350000|2022-01-27 15:29:10|33135.3|33135.3|33135.3|33135.3|33135.3|33135.3|33135.3|33135.3|0
1643297370000|2022-01-27 15:29:30|33125.96|33125.96|33125.96|33125.96|33125.96|33125.96|33125.96|33125.96|0
1643297380000|2022-01-27 15:29:40|33119.74|33119.74|33110.4|33110.4|33119.74|33119.74|33110.4|33110.4|0
1643297390000|2022-01-27 15:29:50|33104.84|33104.84|33104.84|33104.84|33104.84|33104.84|33104.84|33104.84|0
1643297400000|2022-01-27 15:30:00|33111.06|33111.06|33102.39|33102.39|33111.06|33111.06|33102.39|33102.39|0
1643297410000|2022-01-27 15:30:10|33096.16|33096.16|33119.07|33119.07|33119.07|33119.07|33096.16|33096.16|0
1643297420000|2022-01-27 15:30:20|33112.85|33112.85|33115.96|33115.96|33115.96|33115.96|33112.85|33112.85|0
1643297430000|2022-01-27 15:30:30|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|0
1643297460000|2022-01-27 15:31:00|33115.96|33115.96|33110.4|33110.4|33115.96|33115.96|33104.84|33104.84|0
1643297470000|2022-01-27 15:31:10|33099.28|33099.28|33099.28|33099.28|33099.28|33099.28|33099.28|33099.28|0
1643297480000|2022-01-27 15:31:20|33093.72|33093.72|33093.72|33093.72|33093.72|33093.72|33093.72|33093.72|0
1643297490000|2022-01-27 15:31:30|33082.59|33082.59|33082.59|33082.59|33088.15|33088.15|33082.59|33082.59|0
1643297510000|2022-01-27 15:31:50|33077.03|33077.03|33073.92|33073.92|33077.03|33077.03|33073.92|33073.92|0
1643297520000|2022-01-27 15:32:00|33079.48|33079.48|33073.92|33073.92|33079.48|33079.48|33073.92|33073.92|0
1643297530000|2022-01-27 15:32:10|33079.48|33079.48|33079.48|33079.48|33079.48|33079.48|33079.48|33079.48|0
1643297540000|2022-01-27 15:32:20|33073.92|33073.92|33073.92|33073.92|33073.92|33073.92|33073.92|33073.92|0
1643297560000|2022-01-27 15:32:40|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|0
1643297570000|2022-01-27 15:32:50|33066.65|33066.65|33055.53|33055.53|33066.65|33066.65|33055.53|33055.53|0
1643297580000|2022-01-27 15:33:00|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|0
1643297590000|2022-01-27 15:33:10|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|33061.09|0
1643297600000|2022-01-27 15:33:20|33055.53|33055.53|33049.97|33049.97|33055.53|33055.53|33049.97|33049.97|0
1643297610000|2022-01-27 15:33:30|33062.8|33062.8|33062.8|33062.8|33062.8|33062.8|33062.8|33062.8|0
1643297630000|2022-01-27 15:33:50|33057.24|33057.24|33057.24|33057.24|33057.24|33057.24|33057.24|33057.24|0
1643297640000|2022-01-27 15:34:00|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|0
1643297660000|2022-01-27 15:34:20|33046.11|33046.11|33034.99|33034.99|33046.11|33046.11|33034.99|33034.99|0
1643297670000|2022-01-27 15:34:30|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|0
1643297680000|2022-01-27 15:34:40|33037.44|33037.44|33040.55|33040.55|33046.78|33046.78|33034.33|33034.33|0
1643297690000|2022-01-27 15:34:50|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|0
1643297700000|2022-01-27 15:35:00|33057.9|33057.9|33041.22|33041.22|33057.9|33057.9|33041.22|33041.22|0
1643297720000|2022-01-27 15:35:20|33035.65|33035.65|33046.78|33046.78|33046.78|33046.78|33035.65|33035.65|0
1643297730000|2022-01-27 15:35:30|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|0
1643297750000|2022-01-27 15:35:50|33057.9|33057.9|33057.9|33057.9|33057.9|33057.9|33057.9|33057.9|0
1643297760000|2022-01-27 15:36:00|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|33052.34|0
1643297780000|2022-01-27 15:36:20|33046.78|33046.78|33046.78|33046.78|33046.78|33046.78|33046.78|33046.78|0
1643297810000|2022-01-27 15:36:50|33035.65|33035.65|33041.22|33041.22|33041.22|33041.22|33035.65|33035.65|0
1643297820000|2022-01-27 15:37:00|33030.09|33030.09|33032.54|33032.54|33032.54|33032.54|33026.98|33026.98|0
1643297850000|2022-01-27 15:37:30|33029.43|33029.43|33032.54|33032.54|33032.54|33032.54|33029.43|33029.43|0
1643297880000|2022-01-27 15:38:00|33035.65|33035.65|33041.22|33041.22|33041.22|33041.22|33035.65|33035.65|0
1643297900000|2022-01-27 15:38:20|33044.33|33044.33|33044.33|33044.33|33044.33|33044.33|33044.33|33044.33|0
1643297910000|2022-01-27 15:38:30|33049.89|33049.89|33049.89|33049.89|33049.89|33049.89|33049.89|33049.89|0
1643297940000|2022-01-27 15:39:00|33038.77|33038.77|33033.2|33033.2|33038.77|33038.77|33033.2|33033.2|0
1643297970000|2022-01-27 15:39:30|33044.33|33044.33|33038.77|33038.77|33044.33|33044.33|33038.77|33038.77|0
1643297990000|2022-01-27 15:39:50|33044.33|33044.33|33038.77|33038.77|33044.33|33044.33|33038.77|33038.77|0
1643298000000|2022-01-27 15:40:00|33035.65|33035.65|33035.65|33035.65|33035.65|33035.65|33035.65|33035.65|0
1643298010000|2022-01-27 15:40:10|33032.54|33032.54|33032.54|33032.54|33032.54|33032.54|33032.54|33032.54|0
1643298020000|2022-01-27 15:40:20|33054.79|33054.79|33060.35|33060.35|33060.35|33060.35|33054.79|33054.79|0
1643298060000|2022-01-27 15:41:00|33088.15|33088.15|33099.28|33099.28|33099.28|33099.28|33088.15|33088.15|0
1643298120000|2022-01-27 15:42:00|33105.5|33105.5|33105.5|33105.5|33105.5|33105.5|33105.5|33105.5|0
1643298130000|2022-01-27 15:42:10|33133.31|33133.31|33113.21|33113.21|33138.87|33138.87|33113.21|33113.21|0
1643298160000|2022-01-27 15:42:40|33124.33|33124.33|33113.21|33113.21|33124.33|33124.33|33113.21|33113.21|0
1643298200000|2022-01-27 15:43:20|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|0
1643298210000|2022-01-27 15:43:30|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|0
1643298240000|2022-01-27 15:44:00|33119.44|33119.44|33119.44|33119.44|33119.44|33119.44|33119.44|33119.44|0
1643298250000|2022-01-27 15:44:10|33136.12|33136.12|33136.12|33136.12|33136.12|33136.12|33136.12|33136.12|0
1643298280000|2022-01-27 15:44:40|33139.23|33139.23|33139.23|33139.23|33139.23|33139.23|33139.23|33139.23|0
1643298300000|2022-01-27 15:45:00|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|0
1643298310000|2022-01-27 15:45:10|33155.92|33155.92|33155.92|33155.92|33155.92|33155.92|33155.92|33155.92|0
1643298340000|2022-01-27 15:45:40|33167.04|33167.04|33161.48|33161.48|33167.04|33167.04|33161.48|33161.48|0
1643298360000|2022-01-27 15:46:00|33155.92|33155.92|33144.79|33144.79|33155.92|33155.92|33144.79|33144.79|0
1643298400000|2022-01-27 15:46:40|33139.23|33139.23|33150.36|33150.36|33150.36|33150.36|33139.23|33139.23|0
1643298410000|2022-01-27 15:46:50|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|0
1643298440000|2022-01-27 15:47:20|33187.14|33187.14|33187.14|33187.14|33187.14|33187.14|33187.14|33187.14|0
1643298450000|2022-01-27 15:47:30|33181.57|33181.57|33181.57|33181.57|33181.57|33181.57|33181.57|33181.57|0
1643298470000|2022-01-27 15:47:50|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|33176.01|0
1643298490000|2022-01-27 15:48:10|33172.9|33172.9|33176.01|33176.01|33176.01|33176.01|33167.34|33167.34|0
1643298510000|2022-01-27 15:48:30|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|0
1643298520000|2022-01-27 15:48:40|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|0
1643298540000|2022-01-27 15:49:00|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|33172.9|0
1643298570000|2022-01-27 15:49:30|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|0
1643298590000|2022-01-27 15:49:50|33189.58|33189.58|33189.58|33189.58|33189.58|33189.58|33189.58|33189.58|0
1643298600000|2022-01-27 15:50:00|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|0
1643298610000|2022-01-27 15:50:10|33200.71|33200.71|33206.27|33206.27|33206.27|33206.27|33200.71|33200.71|0
1643298640000|2022-01-27 15:50:40|33200.71|33200.71|33189.58|33189.58|33200.71|33200.71|33189.58|33189.58|0
1643298660000|2022-01-27 15:51:00|33184.02|33184.02|33184.02|33184.02|33187.14|33187.14|33184.02|33184.02|0
1643298680000|2022-01-27 15:51:20|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|0
1643298690000|2022-01-27 15:51:30|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|33184.02|0
1643298710000|2022-01-27 15:51:50|33196.85|33196.85|33196.85|33196.85|33196.85|33196.85|33196.85|33196.85|0
1643298720000|2022-01-27 15:52:00|33185.73|33185.73|33185.73|33185.73|33185.73|33185.73|33185.73|33185.73|0
1643298730000|2022-01-27 15:52:10|33182.62|33182.62|33169.79|33169.79|33182.62|33182.62|33166.68|33166.68|0
1643298740000|2022-01-27 15:52:20|33164.23|33164.23|33158|33158|33164.23|33164.23|33158|33158|0
1643298750000|2022-01-27 15:52:30|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|0
1643298760000|2022-01-27 15:52:40|33146.88|33146.88|33131.98|33131.98|33152.44|33152.44|33131.98|33131.98|0
1643298780000|2022-01-27 15:53:00|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|0
1643298800000|2022-01-27 15:53:20|33120.86|33120.86|33120.86|33120.86|33120.86|33120.86|33120.86|33120.86|0
1643298810000|2022-01-27 15:53:30|33115.3|33115.3|33128.13|33128.13|33128.13|33128.13|33115.3|33115.3|0
1643298820000|2022-01-27 15:53:40|33122.56|33122.56|33133.69|33133.69|33133.69|33133.69|33122.56|33122.56|0
1643298830000|2022-01-27 15:53:50|33122.56|33122.56|33117|33117|33122.56|33122.56|33117|33117|0
1643298840000|2022-01-27 15:54:00|33111.44|33111.44|33089.2|33089.2|33111.44|33111.44|33089.2|33089.2|0
1643298850000|2022-01-27 15:54:10|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|0
1643298860000|2022-01-27 15:54:20|33089.2|33089.2|33089.2|33089.2|33094.76|33094.76|33083.63|33083.63|0
1643298870000|2022-01-27 15:54:30|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|33094.76|0
1643298890000|2022-01-27 15:54:50|33089.2|33089.2|33083.63|33083.63|33089.2|33089.2|33083.63|33083.63|0
1643298900000|2022-01-27 15:55:00|33078.07|33078.07|33089.2|33089.2|33089.2|33089.2|33078.07|33078.07|0
1643298910000|2022-01-27 15:55:10|33094.76|33094.76|33107.59|33107.59|33107.59|33107.59|33094.76|33094.76|0
1643298920000|2022-01-27 15:55:20|33102.02|33102.02|33089.2|33089.2|33102.02|33102.02|33089.2|33089.2|0
1643298940000|2022-01-27 15:55:40|33083.63|33083.63|33094.76|33094.76|33094.76|33094.76|33083.63|33083.63|0
1643298950000|2022-01-27 15:55:50|33089.2|33089.2|33092.31|33092.31|33092.31|33092.31|33089.2|33089.2|0
1643298960000|2022-01-27 15:56:00|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|0
1643298970000|2022-01-27 15:56:10|33097.87|33097.87|33092.31|33092.31|33097.87|33097.87|33092.31|33092.31|0
1643298980000|2022-01-27 15:56:20|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|0
1643298990000|2022-01-27 15:56:30|33086.37|33086.37|33080.81|33080.81|33086.37|33086.37|33080.81|33080.81|0
1643299000000|2022-01-27 15:56:40|33071.47|33071.47|33065.25|33065.25|33071.47|33071.47|33065.25|33065.25|0
1643299010000|2022-01-27 15:56:50|33074.58|33074.58|33096.83|33096.83|33096.83|33096.83|33074.58|33074.58|0
1643299040000|2022-01-27 15:57:20|33135.76|33135.76|33130.2|33130.2|33141.32|33141.32|33130.2|33130.2|0
1643299070000|2022-01-27 15:57:50|33133.31|33133.31|33130.2|33130.2|33133.31|33133.31|33130.2|33130.2|0
1643299140000|2022-01-27 15:59:00|33133.31|33133.31|33136.42|33136.42|33136.42|33136.42|33133.31|33133.31|0
1643299150000|2022-01-27 15:59:10|33147.54|33147.54|33147.54|33147.54|33147.54|33147.54|33147.54|33147.54|0
1643299160000|2022-01-27 15:59:20|33141.32|33141.32|33143.77|33143.77|33143.77|33143.77|33138.21|33138.21|0
1643299190000|2022-01-27 15:59:50|33146.88|33146.88|33146.88|33146.88|33146.88|33146.88|33146.88|33146.88|0
1643299200000|2022-01-27 16:00:00|33152.44|33152.44|33163.56|33163.56|33163.56|33163.56|33152.44|33152.44|0
1643299280000|2022-01-27 16:01:20|33180.25|33180.25|33175.35|33175.35|33180.25|33180.25|33169.12|33169.12|0
1643299290000|2022-01-27 16:01:30|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|0
1643299360000|2022-01-27 16:02:40|33212.13|33212.13|33217.69|33217.69|33217.69|33217.69|33212.13|33212.13|0
1643299380000|2022-01-27 16:03:00|33230.52|33230.52|33230.52|33230.52|33230.52|33230.52|33230.52|33230.52|0
1643299410000|2022-01-27 16:03:30|33247.2|33247.2|33247.2|33247.2|33247.2|33247.2|33247.2|33247.2|0
1643299430000|2022-01-27 16:03:50|33244.09|33244.09|33244.09|33244.09|33244.09|33244.09|33244.09|33244.09|0
1643299440000|2022-01-27 16:04:00|33249.65|33249.65|33249.65|33249.65|33249.65|33249.65|33249.65|33249.65|0
1643299450000|2022-01-27 16:04:10|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|0
1643299460000|2022-01-27 16:04:20|33232.97|33232.97|33227.41|33227.41|33232.97|33232.97|33227.41|33227.41|0
1643299520000|2022-01-27 16:05:20|33232.97|33232.97|33232.97|33232.97|33232.97|33232.97|33232.97|33232.97|0
1643299540000|2022-01-27 16:05:40|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|0
1643299570000|2022-01-27 16:06:10|33244.09|33244.09|33232.97|33232.97|33244.09|33244.09|33232.97|33232.97|0
1643299590000|2022-01-27 16:06:30|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|33238.53|0
1643299620000|2022-01-27 16:07:00|33225.7|33225.7|33212.87|33212.87|33225.7|33225.7|33212.87|33212.87|0
1643299660000|2022-01-27 16:07:40|33207.31|33207.31|33201.75|33201.75|33207.31|33207.31|33201.75|33201.75|0
1643299670000|2022-01-27 16:07:50|33196.19|33196.19|33196.19|33196.19|33196.19|33196.19|33196.19|33196.19|0
1643299680000|2022-01-27 16:08:00|33193.08|33193.08|33184.4|33184.4|33193.08|33193.08|33184.4|33184.4|0
1643299710000|2022-01-27 16:08:30|33178.84|33178.84|33181.95|33181.95|33181.95|33181.95|33178.84|33178.84|0
1643299720000|2022-01-27 16:08:40|33170.83|33170.83|33159.71|33159.71|33170.83|33170.83|33159.71|33159.71|0
1643299730000|2022-01-27 16:08:50|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|0
1643299750000|2022-01-27 16:09:10|33170.83|33170.83|33176.39|33176.39|33176.39|33176.39|33170.83|33170.83|0
1643299760000|2022-01-27 16:09:20|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|0
1643299780000|2022-01-27 16:09:40|33169.12|33169.12|33169.12|33169.12|33169.12|33169.12|33169.12|33169.12|0
1643299790000|2022-01-27 16:09:50|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|33163.56|0
1643299820000|2022-01-27 16:10:20|33150.73|33150.73|33150.73|33150.73|33150.73|33150.73|33150.73|33150.73|0
1643299840000|2022-01-27 16:10:40|33156.3|33156.3|33156.3|33156.3|33156.3|33156.3|33156.3|33156.3|0
1643299850000|2022-01-27 16:10:50|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|0
1643299870000|2022-01-27 16:11:10|33185.07|33185.07|33185.07|33185.07|33185.07|33185.07|33185.07|33185.07|0
1643299890000|2022-01-27 16:11:30|33181.95|33181.95|33185.07|33185.07|33185.07|33185.07|33181.95|33181.95|0
1643299920000|2022-01-27 16:12:00|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|0
1643299930000|2022-01-27 16:12:10|33185.07|33185.07|33159.41|33159.41|33185.07|33185.07|33159.41|33159.41|0
1643299960000|2022-01-27 16:12:40|33172.24|33172.24|33185.07|33185.07|33185.07|33185.07|33172.24|33172.24|0
1643299970000|2022-01-27 16:12:50|33172.24|33172.24|33197.89|33197.89|33197.89|33197.89|33172.24|33172.24|0
1643299980000|2022-01-27 16:13:00|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|33205.9|33205.9|0
1643299990000|2022-01-27 16:13:10|33212.13|33212.13|33226.36|33226.36|33226.36|33226.36|33212.13|33212.13|0
1643300030000|2022-01-27 16:13:50|33229.48|33229.48|33229.48|33229.48|33229.48|33229.48|33226.36|33226.36|0
1643300040000|2022-01-27 16:14:00|33223.91|33223.91|33228.07|33228.07|33236.74|33236.74|33223.91|33223.91|0
1643300070000|2022-01-27 16:14:30|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|33240.9|0
1643300080000|2022-01-27 16:14:40|33244.01|33244.01|33259.57|33259.57|33259.57|33259.57|33244.01|33244.01|0
1643300090000|2022-01-27 16:14:50|33256.46|33256.46|33244.01|33244.01|33259.57|33259.57|33240.9|33240.9|0
1643300100000|2022-01-27 16:15:00|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|0
1643300110000|2022-01-27 16:15:10|33260.69|33260.69|33260.69|33260.69|33260.69|33260.69|33260.69|33260.69|0
1643300120000|2022-01-27 16:15:20|33255.13|33255.13|33242.3|33242.3|33255.13|33255.13|33242.3|33242.3|0
1643300140000|2022-01-27 16:15:40|33236.74|33236.74|33236.74|33236.74|33236.74|33236.74|33236.74|33236.74|0
1643300160000|2022-01-27 16:16:00|33231.18|33231.18|33218.73|33218.73|33231.18|33231.18|33218.73|33218.73|0
1643300170000|2022-01-27 16:16:10|33224.29|33224.29|33229.85|33229.85|33229.85|33229.85|33224.29|33224.29|0
1643300180000|2022-01-27 16:16:20|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|0
1643300190000|2022-01-27 16:16:30|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|0
1643300200000|2022-01-27 16:16:40|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|0
1643300230000|2022-01-27 16:17:10|33231.56|33231.56|33231.56|33231.56|33231.56|33231.56|33218.73|33218.73|0
1643300240000|2022-01-27 16:17:20|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|33234.67|0
1643300250000|2022-01-27 16:17:30|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|33240.23|0
1643300260000|2022-01-27 16:17:40|33234.67|33234.67|33232.22|33232.22|33234.67|33234.67|33229.11|33229.11|0
1643300310000|2022-01-27 16:18:30|33238.45|33238.45|33238.45|33238.45|33238.45|33238.45|33238.45|33238.45|0
1643300330000|2022-01-27 16:18:50|33232.89|33232.89|33227.33|33227.33|33232.89|33232.89|33227.33|33227.33|0
1643300340000|2022-01-27 16:19:00|33221.77|33221.77|33221.77|33221.77|33221.77|33221.77|33221.77|33221.77|0
1643300380000|2022-01-27 16:19:40|33232.89|33232.89|33232.89|33232.89|33232.89|33232.89|33232.89|33232.89|0
1643300400000|2022-01-27 16:20:00|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|0
1643300450000|2022-01-27 16:20:50|33232.89|33232.89|33227.33|33227.33|33232.89|33232.89|33227.33|33227.33|0
1643300480000|2022-01-27 16:21:20|33224.21|33224.21|33227.33|33227.33|33227.33|33227.33|33224.21|33224.21|0
1643300490000|2022-01-27 16:21:30|33201.67|33201.67|33227.33|33227.33|33227.33|33227.33|33201.67|33201.67|0
1643300500000|2022-01-27 16:21:40|33224.21|33224.21|33227.33|33227.33|33227.33|33227.33|33224.21|33224.21|0
1643300520000|2022-01-27 16:22:00|33208.65|33208.65|33206.2|33206.2|33211.76|33211.76|33195.08|33195.08|0
1643300530000|2022-01-27 16:22:10|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1643300540000|2022-01-27 16:22:20|33206.2|33206.2|33220.44|33220.44|33220.44|33220.44|33206.2|33206.2|0
1643300560000|2022-01-27 16:22:40|33214.88|33214.88|33217.99|33217.99|33217.99|33217.99|33214.88|33214.88|0
1643300570000|2022-01-27 16:22:50|33211.76|33211.76|33220.44|33220.44|33220.44|33220.44|33211.76|33211.76|0
1643300600000|2022-01-27 16:23:20|33214.88|33214.88|33206.87|33206.87|33214.88|33214.88|33203.75|33203.75|0
1643300610000|2022-01-27 16:23:30|33184.32|33184.32|33197.15|33197.15|33197.15|33197.15|33184.32|33184.32|0
1643300640000|2022-01-27 16:24:00|33200.26|33200.26|33186.03|33186.03|33203.38|33203.38|33186.03|33186.03|0
1643300650000|2022-01-27 16:24:10|33180.47|33180.47|33180.47|33180.47|33180.47|33180.47|33180.47|33180.47|0
1643300660000|2022-01-27 16:24:20|33154.81|33154.81|33180.47|33180.47|33180.47|33180.47|33154.81|33154.81|0
1643300680000|2022-01-27 16:24:40|33174.24|33174.24|33162.46|33162.46|33174.24|33174.24|33162.46|33162.46|0
1643300700000|2022-01-27 16:25:00|33136.8|33136.8|33136.8|33136.8|33136.8|33136.8|33136.8|33136.8|0
1643300720000|2022-01-27 16:25:20|33143.02|33143.02|33137.46|33137.46|33143.02|33143.02|33137.46|33137.46|0
1643300730000|2022-01-27 16:25:30|33131.9|33131.9|33137.46|33137.46|33137.46|33137.46|33131.9|33131.9|0
1643300740000|2022-01-27 16:25:40|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|0
1643300770000|2022-01-27 16:26:10|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|0
1643300780000|2022-01-27 16:26:20|33129.45|33129.45|33129.45|33129.45|33129.45|33129.45|33129.45|33129.45|0
1643300800000|2022-01-27 16:26:40|33123.89|33123.89|33123.89|33123.89|33123.89|33123.89|33123.89|33123.89|0
1643300830000|2022-01-27 16:27:10|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|0
1643300840000|2022-01-27 16:27:20|33140.57|33140.57|33143.02|33143.02|33146.14|33146.14|33140.57|33140.57|0
1643300910000|2022-01-27 16:28:30|33154.15|33154.15|33154.15|33154.15|33154.15|33154.15|33154.15|33154.15|0
1643300920000|2022-01-27 16:28:40|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|33159.71|0
1643300940000|2022-01-27 16:29:00|33162.82|33162.82|33162.82|33162.82|33162.82|33162.82|33162.82|33162.82|0
1643300950000|2022-01-27 16:29:10|33156.6|33156.6|33141.7|33141.7|33156.6|33156.6|33141.7|33141.7|0
1643300960000|2022-01-27 16:29:20|33136.14|33136.14|33164.9|33164.9|33164.9|33164.9|33136.14|33136.14|0
1643300970000|2022-01-27 16:29:30|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|0
1643300980000|2022-01-27 16:29:40|33164.9|33164.9|33165.57|33165.57|33165.57|33165.57|33159.34|33159.34|0
1643300990000|2022-01-27 16:29:50|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|0
1643357700000|2022-01-28 08:15:00|33415.67|33415.67|33415.67|33415.67|33415.67|33415.67|33415.67|33415.67|0
1643357730000|2022-01-28 08:15:30|33418.78|33418.78|33424.35|33424.35|33424.35|33424.35|33418.78|33418.78|0
1643357760000|2022-01-28 08:16:00|33468.84|33468.84|33457.71|33457.71|33468.84|33468.84|33457.71|33457.71|0
1643357770000|2022-01-28 08:16:10|33441.03|33441.03|33441.03|33441.03|33441.03|33441.03|33441.03|33441.03|0
1643357790000|2022-01-28 08:16:30|33429.91|33429.91|33413.22|33413.22|33429.91|33429.91|33413.22|33413.22|0
1643357800000|2022-01-28 08:16:40|33391.44|33391.44|33363.42|33363.42|33391.44|33391.44|33363.42|33363.42|0
1643357810000|2022-01-28 08:16:50|33357.86|33357.86|33332.21|33332.21|33357.86|33357.86|33332.21|33332.21|0
1643357820000|2022-01-28 08:17:00|33357.86|33357.86|33368.98|33368.98|33368.98|33368.98|33357.86|33357.86|0
1643357830000|2022-01-28 08:17:10|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|33356.16|0
1643357840000|2022-01-28 08:17:20|33372.84|33372.84|33378.4|33378.4|33378.4|33378.4|33372.84|33372.84|0
1643357860000|2022-01-28 08:17:40|33361.72|33361.72|33365.49|33365.49|33365.49|33365.49|33356.16|33356.16|0
1643357870000|2022-01-28 08:17:50|33359.93|33359.93|33359.93|33359.93|33359.93|33359.93|33359.93|33359.93|0
1643357930000|2022-01-28 08:18:50|33366.16|33366.16|33353.71|33353.71|33366.16|33366.16|33353.71|33353.71|0
1643357940000|2022-01-28 08:19:00|33342.59|33342.59|33342.59|33342.59|33342.59|33342.59|33342.59|33342.59|0
1643357960000|2022-01-28 08:19:20|33303.66|33303.66|33314.78|33314.78|33314.78|33314.78|33303.66|33303.66|0
1643357990000|2022-01-28 08:19:50|33303.66|33303.66|33303.66|33303.66|33303.66|33303.66|33303.66|33303.66|0
1643358040000|2022-01-28 08:20:40|33300.54|33300.54|33300.54|33300.54|33300.54|33300.54|33300.54|33300.54|0
1643358050000|2022-01-28 08:20:50|33283.86|33283.86|33283.86|33283.86|33283.86|33283.86|33283.86|33283.86|0
1643358060000|2022-01-28 08:21:00|33296.69|33296.69|33296.69|33296.69|33296.69|33296.69|33296.69|33296.69|0
1643358070000|2022-01-28 08:21:10|33302.25|33302.25|33276.59|33276.59|33302.25|33302.25|33276.59|33276.59|0
1643358080000|2022-01-28 08:21:20|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|0
1643358090000|2022-01-28 08:21:30|33256.05|33256.05|33256.05|33256.05|33256.05|33256.05|33256.05|33256.05|0
1643358100000|2022-01-28 08:21:40|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|0
1643358110000|2022-01-28 08:21:50|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|0
1643358120000|2022-01-28 08:22:00|33220.69|33220.69|33231.82|33231.82|33231.82|33231.82|33220.69|33220.69|0
1643358180000|2022-01-28 08:23:00|33287.43|33287.43|33287.43|33287.43|33287.43|33287.43|33287.43|33287.43|0
1643358190000|2022-01-28 08:23:10|33268.76|33268.76|33284.32|33284.32|33284.32|33284.32|33262.53|33262.53|0
1643358200000|2022-01-28 08:23:20|33267.63|33267.63|33267.63|33267.63|33267.63|33267.63|33267.63|33267.63|0
1643358210000|2022-01-28 08:23:30|33273.2|33273.2|33273.2|33273.2|33273.2|33273.2|33273.2|33273.2|0
1643358220000|2022-01-28 08:23:40|33298.09|33298.09|33298.09|33298.09|33298.09|33298.09|33298.09|33298.09|0
1643358240000|2022-01-28 08:24:00|33323.75|33323.75|33311.3|33311.3|33323.75|33323.75|33311.3|33311.3|0
1643358260000|2022-01-28 08:24:20|33344.67|33344.67|33322.42|33322.42|33350.23|33350.23|33322.42|33322.42|0
1643358270000|2022-01-28 08:24:30|33333.55|33333.55|33333.55|33333.55|33333.55|33333.55|33333.55|33333.55|0
1643358300000|2022-01-28 08:25:00|33327.99|33327.99|33322.42|33322.42|33327.99|33327.99|33322.42|33322.42|0
1643358320000|2022-01-28 08:25:20|33316.86|33316.86|33316.86|33316.86|33316.86|33316.86|33316.86|33316.86|0
1643358360000|2022-01-28 08:26:00|33304.03|33304.03|33304.03|33304.03|33304.03|33304.03|33304.03|33304.03|0
1643358390000|2022-01-28 08:26:30|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|0
1643358410000|2022-01-28 08:26:50|33354.09|33354.09|33337.4|33337.4|33354.09|33354.09|33337.4|33337.4|0
1643358420000|2022-01-28 08:27:00|33326.28|33326.28|33326.28|33326.28|33326.28|33326.28|33326.28|33326.28|0
1643358450000|2022-01-28 08:27:30|33365.21|33365.21|33374.55|33374.55|33374.55|33374.55|33365.21|33365.21|0
1643358460000|2022-01-28 08:27:40|33377.66|33377.66|33371.43|33371.43|33377.66|33377.66|33371.43|33371.43|0
1643358480000|2022-01-28 08:28:00|33397.09|33397.09|33409.92|33409.92|33409.92|33409.92|33397.09|33397.09|0
1643358490000|2022-01-28 08:28:10|33404.36|33404.36|33409.92|33409.92|33409.92|33409.92|33404.36|33404.36|0
1643358540000|2022-01-28 08:29:00|33393.24|33393.24|33411.62|33411.62|33411.62|33411.62|33393.24|33393.24|0
1643358560000|2022-01-28 08:29:20|33422.75|33422.75|33411.62|33411.62|33422.75|33422.75|33411.62|33411.62|0
1643358600000|2022-01-28 08:30:00|33398.8|33398.8|33382.11|33382.11|33398.8|33398.8|33382.11|33382.11|0
1643358620000|2022-01-28 08:30:20|33376.55|33376.55|33376.55|33376.55|33376.55|33376.55|33376.55|33376.55|0
1643358640000|2022-01-28 08:30:40|33365.43|33365.43|33370.99|33370.99|33370.99|33370.99|33365.43|33365.43|0
1643358660000|2022-01-28 08:31:00|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|0
1643358670000|2022-01-28 08:31:10|33396.65|33396.65|33396.65|33396.65|33396.65|33396.65|33396.65|33396.65|0
1643358680000|2022-01-28 08:31:20|33418.89|33418.89|33431.34|33431.34|33431.34|33431.34|33418.89|33418.89|0
1643358700000|2022-01-28 08:31:40|33434.45|33434.45|33431.34|33431.34|33434.45|33434.45|33431.34|33431.34|0
1643358710000|2022-01-28 08:31:50|33425.78|33425.78|33420.22|33420.22|33425.78|33425.78|33420.22|33420.22|0
1643358720000|2022-01-28 08:32:00|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|0
1643358730000|2022-01-28 08:32:10|33402.87|33402.87|33384.4|33384.4|33412.21|33412.21|33384.4|33384.4|0
1643358740000|2022-01-28 08:32:20|33395.53|33395.53|33395.53|33395.53|33395.53|33395.53|33395.53|33395.53|0
1643358750000|2022-01-28 08:32:30|33378.84|33378.84|33373.28|33373.28|33378.84|33378.84|33373.28|33373.28|0
1643358770000|2022-01-28 08:32:50|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|0
1643358780000|2022-01-28 08:33:00|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|0
1643358810000|2022-01-28 08:33:30|33362.16|33362.16|33367.72|33367.72|33367.72|33367.72|33361.49|33361.49|0
1643358820000|2022-01-28 08:33:40|33362.16|33362.16|33362.16|33362.16|33362.16|33362.16|33362.16|33362.16|0
1643358830000|2022-01-28 08:33:50|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|0
1643358850000|2022-01-28 08:34:10|33384.4|33384.4|33378.84|33378.84|33384.4|33384.4|33378.84|33378.84|0
1643358860000|2022-01-28 08:34:20|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|33367.72|0
1643358870000|2022-01-28 08:34:30|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|33373.28|0
1643358900000|2022-01-28 08:35:00|33378.84|33378.84|33346.96|33346.96|33378.84|33378.84|33346.96|33346.96|0
1643358910000|2022-01-28 08:35:10|33352.52|33352.52|33374.77|33374.77|33374.77|33374.77|33352.52|33352.52|0
1643358950000|2022-01-28 08:35:50|33400.42|33400.42|33405.98|33405.98|33405.98|33405.98|33400.42|33400.42|0
1643358960000|2022-01-28 08:36:00|33418.43|33418.43|33421.55|33421.55|33421.55|33421.55|33415.32|33415.32|0
1643358970000|2022-01-28 08:36:10|33415.99|33415.99|33415.99|33415.99|33415.99|33415.99|33415.99|33415.99|0
1643358980000|2022-01-28 08:36:20|33410.42|33410.42|33410.42|33410.42|33410.42|33410.42|33410.42|33410.42|0
1643358990000|2022-01-28 08:36:30|33399.3|33399.3|33399.3|33399.3|33399.3|33399.3|33399.3|33399.3|0
1643359010000|2022-01-28 08:36:50|33389.96|33389.96|33389.96|33389.96|33389.96|33389.96|33389.96|33389.96|0
1643359020000|2022-01-28 08:37:00|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|33402.79|0
1643359040000|2022-01-28 08:37:20|33413.91|33413.91|33413.91|33413.91|33413.91|33413.91|33413.91|33413.91|0
1643359050000|2022-01-28 08:37:30|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|0
1643359080000|2022-01-28 08:38:00|33413.25|33413.25|33407.69|33407.69|33413.25|33413.25|33407.69|33407.69|0
1643359090000|2022-01-28 08:38:10|33429.94|33429.94|33429.94|33429.94|33429.94|33429.94|33429.94|33429.94|0
1643359200000|2022-01-28 08:40:00|33442.76|33442.76|33442.76|33442.76|33442.76|33442.76|33442.76|33442.76|0
1643359240000|2022-01-28 08:40:40|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|0
1643359260000|2022-01-28 08:41:00|33426.08|33426.08|33438.91|33438.91|33438.91|33438.91|33426.08|33426.08|0
1643359270000|2022-01-28 08:41:10|33433.35|33433.35|33433.35|33433.35|33433.35|33433.35|33433.35|33433.35|0
1643359290000|2022-01-28 08:41:30|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|0
1643359300000|2022-01-28 08:41:40|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|0
1643359320000|2022-01-28 08:42:00|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|0
1643359400000|2022-01-28 08:43:20|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|0
1643359440000|2022-01-28 08:44:00|33433.35|33433.35|33427.79|33427.79|33433.35|33433.35|33427.79|33427.79|0
1643359450000|2022-01-28 08:44:10|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1643359460000|2022-01-28 08:44:20|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|0
1643359480000|2022-01-28 08:44:40|33417.33|33417.33|33420.44|33420.44|33420.44|33420.44|33417.33|33417.33|0
1643359490000|2022-01-28 08:44:50|33398.19|33398.19|33398.19|33398.19|33398.19|33398.19|33398.19|33398.19|0
1643359500000|2022-01-28 08:45:00|33372.54|33372.54|33372.54|33372.54|33372.54|33372.54|33372.54|33372.54|0
1643359520000|2022-01-28 08:45:20|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|0
1643359560000|2022-01-28 08:46:00|33361.41|33361.41|33366.98|33366.98|33366.98|33366.98|33361.41|33361.41|0
1643359570000|2022-01-28 08:46:10|33350.29|33350.29|33344.73|33344.73|33350.29|33350.29|33344.73|33344.73|0
1643359590000|2022-01-28 08:46:30|33339.17|33339.17|33339.17|33339.17|33339.17|33339.17|33339.17|33339.17|0
1643359610000|2022-01-28 08:46:50|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|33333.61|0
1643359620000|2022-01-28 08:47:00|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|33350.29|0
1643359630000|2022-01-28 08:47:10|33375.95|33375.95|33375.95|33375.95|33375.95|33375.95|33375.95|33375.95|0
1643359670000|2022-01-28 08:47:50|33387.07|33387.07|33387.07|33387.07|33387.07|33387.07|33387.07|33387.07|0
1643359680000|2022-01-28 08:48:00|33392.63|33392.63|33403.76|33403.76|33403.76|33403.76|33392.63|33392.63|0
1643359700000|2022-01-28 08:48:20|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|33409.32|0
1643359710000|2022-01-28 08:48:30|33418.65|33418.65|33418.65|33418.65|33418.65|33418.65|33418.65|33418.65|0
1643359730000|2022-01-28 08:48:50|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|33435.34|0
1643359740000|2022-01-28 08:49:00|33448.17|33448.17|33428.37|33428.37|33448.17|33448.17|33411.69|33411.69|0
1643359760000|2022-01-28 08:49:20|33422.81|33422.81|33422.81|33422.81|33422.81|33422.81|33422.81|33422.81|0
1643359770000|2022-01-28 08:49:30|33428.37|33428.37|33428.37|33428.37|33428.37|33428.37|33428.37|33428.37|0
1643359790000|2022-01-28 08:49:50|33422.81|33422.81|33411.69|33411.69|33422.81|33422.81|33411.69|33411.69|0
1643359800000|2022-01-28 08:50:00|33406.12|33406.12|33411.69|33411.69|33411.69|33411.69|33406.12|33406.12|0
1643359810000|2022-01-28 08:50:10|33417.91|33417.91|33417.91|33417.91|33417.91|33417.91|33417.91|33417.91|0
1643359840000|2022-01-28 08:50:40|33429.03|33429.03|33429.03|33429.03|33429.03|33429.03|33429.03|33429.03|0
1643359900000|2022-01-28 08:51:40|33423.47|33423.47|33429.03|33429.03|33429.03|33429.03|33423.47|33423.47|0
1643359920000|2022-01-28 08:52:00|33434.59|33434.59|33434.59|33434.59|33434.59|33434.59|33434.59|33434.59|0
1643359930000|2022-01-28 08:52:10|33437.71|33437.71|33437.71|33437.71|33437.71|33437.71|33437.71|33437.71|0
1643359940000|2022-01-28 08:52:20|33431.48|33431.48|33426.58|33426.58|33437.71|33437.71|33426.58|33426.58|0
1643359960000|2022-01-28 08:52:40|33421.02|33421.02|33421.02|33421.02|33421.02|33421.02|33421.02|33421.02|0
1643359980000|2022-01-28 08:53:00|33446.68|33446.68|33457.8|33457.8|33463.36|33463.36|33446.68|33446.68|0
1643359990000|2022-01-28 08:53:10|33452.24|33452.24|33441.12|33441.12|33452.24|33452.24|33441.12|33441.12|0
1643360010000|2022-01-28 08:53:30|33446.68|33446.68|33446.68|33446.68|33446.68|33446.68|33446.68|33446.68|0
1643360040000|2022-01-28 08:54:00|33434.23|33434.23|33428.67|33428.67|33434.23|33434.23|33428.67|33428.67|0
1643360050000|2022-01-28 08:54:10|33423.11|33423.11|33423.11|33423.11|33423.11|33423.11|33423.11|33423.11|0
1643360080000|2022-01-28 08:54:40|33434.23|33434.23|33423.11|33423.11|33434.23|33434.23|33423.11|33423.11|0
1643360130000|2022-01-28 08:55:30|33411.99|33411.99|33411.99|33411.99|33411.99|33411.99|33411.99|33411.99|0
1643360160000|2022-01-28 08:56:00|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|0
1643360170000|2022-01-28 08:56:10|33434.23|33434.23|33434.23|33434.23|33434.23|33434.23|33434.23|33434.23|0
1643360180000|2022-01-28 08:56:20|33428.67|33428.67|33423.11|33423.11|33428.67|33428.67|33423.11|33423.11|0
1643360190000|2022-01-28 08:56:30|33411.99|33411.99|33406.42|33406.42|33411.99|33411.99|33406.42|33406.42|0
1643360210000|2022-01-28 08:56:50|33400.86|33400.86|33389.74|33389.74|33400.86|33400.86|33389.74|33389.74|0
1643360220000|2022-01-28 08:57:00|33406.42|33406.42|33409.54|33409.54|33409.54|33409.54|33406.42|33406.42|0
1643360230000|2022-01-28 08:57:10|33398.41|33398.41|33403.98|33403.98|33403.98|33403.98|33398.41|33398.41|0
1643360250000|2022-01-28 08:57:30|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|0
1643360280000|2022-01-28 08:58:00|33431.78|33431.78|33431.78|33431.78|33431.78|33431.78|33431.78|33431.78|0
1643360290000|2022-01-28 08:58:10|33434.89|33434.89|33469.89|33469.89|33469.89|33469.89|33434.89|33434.89|0
1643360300000|2022-01-28 08:58:20|33473|33473|33473|33473|33473|33473|33473|33473|0
1643360350000|2022-01-28 08:59:10|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|0
1643360380000|2022-01-28 08:59:40|33519.94|33519.94|33519.94|33519.94|33519.94|33519.94|33519.94|33519.94|0
1643360400000|2022-01-28 09:00:00|33503.26|33503.26|33503.26|33503.26|33503.26|33503.26|33503.26|33503.26|0
1643360440000|2022-01-28 09:00:40|33514.38|33514.38|33514.38|33514.38|33514.38|33514.38|33514.38|33514.38|0
1643360470000|2022-01-28 09:01:10|33503.26|33503.26|33488.36|33488.36|33503.26|33503.26|33488.36|33488.36|0
1643360510000|2022-01-28 09:01:50|33466.11|33466.11|33477.23|33477.23|33477.23|33477.23|33466.11|33466.11|0
1643360520000|2022-01-28 09:02:00|33466.11|33466.11|33466.11|33466.11|33466.11|33466.11|33466.11|33466.11|0
1643360540000|2022-01-28 09:02:20|33477.23|33477.23|33477.23|33477.23|33477.23|33477.23|33477.23|33477.23|0
1643360570000|2022-01-28 09:02:50|33492.8|33492.8|33492.8|33492.8|33492.8|33492.8|33492.8|33492.8|0
1643360580000|2022-01-28 09:03:00|33495.91|33495.91|33505.25|33505.25|33505.25|33505.25|33495.91|33495.91|0
1643360620000|2022-01-28 09:03:40|33499.69|33499.69|33499.69|33499.69|33499.69|33499.69|33499.69|33499.69|0
1643360630000|2022-01-28 09:03:50|33494.12|33494.12|33477.44|33477.44|33494.12|33494.12|33477.44|33477.44|0
1643360640000|2022-01-28 09:04:00|33474.33|33474.33|33468.77|33468.77|33474.33|33474.33|33468.77|33468.77|0
1643360670000|2022-01-28 09:04:30|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|0
1643360700000|2022-01-28 09:05:00|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|0
1643360720000|2022-01-28 09:05:20|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|33462.54|0
1643360760000|2022-01-28 09:06:00|33479.23|33479.23|33479.23|33479.23|33479.23|33479.23|33479.23|33479.23|0
1643360780000|2022-01-28 09:06:20|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|0
1643360810000|2022-01-28 09:06:50|33478.56|33478.56|33478.56|33478.56|33478.56|33478.56|33478.56|33478.56|0
1643360840000|2022-01-28 09:07:20|33473|33473|33461.88|33461.88|33473|33473|33461.88|33461.88|0
1643360850000|2022-01-28 09:07:30|33471.22|33471.22|33487.82|33487.82|33487.82|33487.82|33465.65|33465.65|0
1643360880000|2022-01-28 09:08:00|33481.41|33481.41|33481.41|33481.41|33481.41|33481.41|33481.41|33481.41|0
1643360900000|2022-01-28 09:08:20|33486.97|33486.97|33486.97|33486.97|33486.97|33486.97|33486.97|33486.97|0
1643360910000|2022-01-28 09:08:30|33493.38|33493.38|33506.21|33506.21|33506.21|33506.21|33493.38|33493.38|0
1643360970000|2022-01-28 09:09:30|33493.38|33493.38|33493.38|33493.38|33493.38|33493.38|33493.38|33493.38|0
1643360980000|2022-01-28 09:09:40|33506.21|33506.21|33493.38|33493.38|33506.21|33506.21|33493.38|33493.38|0
1643360990000|2022-01-28 09:09:50|33490.27|33490.27|33490.27|33490.27|33490.27|33490.27|33490.27|33490.27|0
1643361000000|2022-01-28 09:10:00|33506.95|33506.95|33506.95|33506.95|33506.95|33506.95|33506.95|33506.95|0
1643361010000|2022-01-28 09:10:10|33501.39|33501.39|33495.83|33495.83|33501.39|33501.39|33495.83|33495.83|0
1643361030000|2022-01-28 09:10:30|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1643361110000|2022-01-28 09:11:50|33532.31|33532.31|33521.19|33521.19|33532.31|33532.31|33521.19|33521.19|0
1643361120000|2022-01-28 09:12:00|33524.3|33524.3|33504.5|33504.5|33524.3|33524.3|33504.5|33504.5|0
1643361130000|2022-01-28 09:12:10|33507.62|33507.62|33493.38|33493.38|33507.62|33507.62|33493.38|33493.38|0
1643361170000|2022-01-28 09:12:50|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1643361240000|2022-01-28 09:14:00|33510.07|33510.07|33510.07|33510.07|33510.07|33510.07|33510.07|33510.07|0
1643361300000|2022-01-28 09:15:00|33532.31|33532.31|33532.31|33532.31|33532.31|33532.31|33532.31|33532.31|0
1643361350000|2022-01-28 09:15:50|33526.75|33526.75|33521.19|33521.19|33526.75|33526.75|33521.19|33521.19|0
1643361360000|2022-01-28 09:16:00|33534.02|33534.02|33534.02|33534.02|33534.02|33534.02|33534.02|33534.02|0
1643361380000|2022-01-28 09:16:20|33539.58|33539.58|33539.58|33539.58|33539.58|33539.58|33539.58|33539.58|0
1643361400000|2022-01-28 09:16:40|33526.75|33526.75|33526.75|33526.75|33526.75|33526.75|33526.75|33526.75|0
1643361410000|2022-01-28 09:16:50|33529.86|33529.86|33520.15|33520.15|33532.97|33532.97|33520.15|33520.15|0
1643361420000|2022-01-28 09:17:00|33525.71|33525.71|33532.97|33532.97|33532.97|33532.97|33520.15|33520.15|0
1643361460000|2022-01-28 09:17:40|33510.73|33510.73|33522.52|33522.52|33522.52|33522.52|33505.17|33505.17|0
1643361470000|2022-01-28 09:17:50|33516.95|33516.95|33516.95|33516.95|33522.52|33522.52|33516.95|33516.95|0
1643361480000|2022-01-28 09:18:00|33511.39|33511.39|33538.08|33538.08|33538.08|33538.08|33511.39|33511.39|0
1643361540000|2022-01-28 09:19:00|33554.76|33554.76|33560.32|33560.32|33560.32|33560.32|33554.76|33554.76|0
1643361600000|2022-01-28 09:20:00|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|0
1643361610000|2022-01-28 09:20:10|33549.2|33549.2|33544.76|33544.76|33560.32|33560.32|33544.76|33544.76|0
1643361630000|2022-01-28 09:20:30|33539.2|33539.2|33539.2|33539.2|33539.2|33539.2|33539.2|33539.2|0
1643361650000|2022-01-28 09:20:50|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|0
1643361660000|2022-01-28 09:21:00|33534.3|33534.3|33534.3|33534.3|33534.3|33534.3|33534.3|33534.3|0
1643361670000|2022-01-28 09:21:10|33528.08|33528.08|33534.3|33534.3|33534.3|33534.3|33528.08|33528.08|0
1643361700000|2022-01-28 09:21:40|33537.41|33537.41|33537.41|33537.41|33537.41|33537.41|33537.41|33537.41|0
1643361720000|2022-01-28 09:22:00|33554.1|33554.1|33554.1|33554.1|33554.1|33554.1|33554.1|33554.1|0
1643361760000|2022-01-28 09:22:40|33560.32|33560.32|33557.21|33557.21|33560.32|33560.32|33557.21|33557.21|0
1643361770000|2022-01-28 09:22:50|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|0
1643361780000|2022-01-28 09:23:00|33575.6|33575.6|33573.89|33573.89|33575.6|33575.6|33562.77|33562.77|0
1643361790000|2022-01-28 09:23:10|33579.46|33579.46|33579.46|33579.46|33579.46|33579.46|33579.46|33579.46|0
1643361840000|2022-01-28 09:24:00|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|0
1643361850000|2022-01-28 09:24:10|33568.33|33568.33|33568.33|33568.33|33568.33|33568.33|33568.33|33568.33|0
1643361870000|2022-01-28 09:24:30|33562.77|33562.77|33556.55|33556.55|33562.77|33562.77|33556.55|33556.55|0
1643361890000|2022-01-28 09:24:50|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|0
1643361910000|2022-01-28 09:25:10|33556.55|33556.55|33567.67|33567.67|33567.67|33567.67|33556.55|33556.55|0
1643361980000|2022-01-28 09:26:20|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|0
1643361990000|2022-01-28 09:26:30|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|0
1643362010000|2022-01-28 09:26:50|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|0
1643362070000|2022-01-28 09:27:50|33578.79|33578.79|33578.79|33578.79|33578.79|33578.79|33578.79|33578.79|0
1643362140000|2022-01-28 09:29:00|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|0
1643362160000|2022-01-28 09:29:20|33567.67|33567.67|33567.67|33567.67|33567.67|33567.67|33562.11|33562.11|0
1643362170000|2022-01-28 09:29:30|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|0
1643362200000|2022-01-28 09:30:00|33567.67|33567.67|33567.67|33567.67|33567.67|33567.67|33567.67|33567.67|0
1643362210000|2022-01-28 09:30:10|33562.11|33562.11|33562.11|33562.11|33562.11|33562.11|33562.11|33562.11|0
1643362270000|2022-01-28 09:31:10|33559|33559|33555.88|33555.88|33559|33559|33555.88|33555.88|0
1643362290000|2022-01-28 09:31:30|33562.11|33562.11|33556.55|33556.55|33562.11|33562.11|33556.55|33556.55|0
1643362320000|2022-01-28 09:32:00|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|33550.99|0
1643362330000|2022-01-28 09:32:10|33545.42|33545.42|33539.2|33539.2|33545.42|33545.42|33539.2|33539.2|0
1643362340000|2022-01-28 09:32:20|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|33528.08|0
1643362350000|2022-01-28 09:32:30|33522.52|33522.52|33522.52|33522.52|33522.52|33522.52|33522.52|33522.52|0
1643362440000|2022-01-28 09:34:00|33533.64|33533.64|33533.64|33533.64|33533.64|33533.64|33533.64|33533.64|0
1643362460000|2022-01-28 09:34:20|33527.22|33527.22|33527.22|33527.22|33527.22|33527.22|33527.22|33527.22|0
1643362480000|2022-01-28 09:34:40|33532.78|33532.78|33532.78|33532.78|33532.78|33532.78|33532.78|33532.78|0
1643362510000|2022-01-28 09:35:10|33539.2|33539.2|33533.64|33533.64|33539.2|33539.2|33533.64|33533.64|0
1643362560000|2022-01-28 09:36:00|33546.47|33546.47|33540.9|33540.9|33546.47|33546.47|33540.9|33540.9|0
1643362580000|2022-01-28 09:36:20|33529.78|33529.78|33524.22|33524.22|33529.78|33529.78|33524.22|33524.22|0
1643362620000|2022-01-28 09:37:00|33501.98|33501.98|33496.41|33496.41|33501.98|33501.98|33496.41|33496.41|0
1643362630000|2022-01-28 09:37:10|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|0
1643362640000|2022-01-28 09:37:20|33504.42|33504.42|33480.19|33480.19|33504.42|33504.42|33480.19|33480.19|0
1643362680000|2022-01-28 09:38:00|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|0
1643362690000|2022-01-28 09:38:10|33508|33508|33508|33508|33508|33508|33508|33508|0
1643362700000|2022-01-28 09:38:20|33502.43|33502.43|33496.87|33496.87|33502.43|33502.43|33496.87|33496.87|0
1643362710000|2022-01-28 09:38:30|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|0
1643362740000|2022-01-28 09:39:00|33505.55|33505.55|33499.32|33499.32|33505.55|33505.55|33499.32|33499.32|0
1643362770000|2022-01-28 09:39:30|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|0
1643362780000|2022-01-28 09:39:40|33504.88|33504.88|33504.88|33504.88|33504.88|33504.88|33504.88|33504.88|0
1643362850000|2022-01-28 09:40:50|33516.01|33516.01|33516.01|33516.01|33516.01|33516.01|33516.01|33516.01|0
1643362900000|2022-01-28 09:41:40|33527.13|33527.13|33527.13|33527.13|33527.13|33527.13|33527.13|33527.13|0
1643362920000|2022-01-28 09:42:00|33521.57|33521.57|33516.01|33516.01|33521.57|33521.57|33516.01|33516.01|0
1643362970000|2022-01-28 09:42:50|33510.44|33510.44|33516.67|33516.67|33516.67|33516.67|33510.44|33510.44|0
1643362980000|2022-01-28 09:43:00|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|33510.44|0
1643363000000|2022-01-28 09:43:20|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|0
1643363040000|2022-01-28 09:44:00|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|0
1643363050000|2022-01-28 09:44:10|33518.08|33518.08|33518.08|33518.08|33518.08|33518.08|33518.08|33518.08|0
1643363090000|2022-01-28 09:44:50|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|0
1643363160000|2022-01-28 09:46:00|33525.42|33525.42|33519.86|33519.86|33525.42|33525.42|33519.86|33519.86|0
1643363190000|2022-01-28 09:46:30|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|0
1643363240000|2022-01-28 09:47:20|33503.18|33503.18|33503.18|33503.18|33503.18|33503.18|33503.18|33503.18|0
1643363250000|2022-01-28 09:47:30|33497.62|33497.62|33497.62|33497.62|33503.18|33503.18|33497.62|33497.62|0
1643363270000|2022-01-28 09:47:50|33494.5|33494.5|33482.05|33482.05|33494.5|33494.5|33482.05|33482.05|0
1643363290000|2022-01-28 09:48:10|33478.94|33478.94|33478.94|33478.94|33478.94|33478.94|33478.94|33478.94|0
1643363310000|2022-01-28 09:48:30|33473.38|33473.38|33456.7|33456.7|33473.38|33473.38|33456.7|33456.7|0
1643363360000|2022-01-28 09:49:20|33445.57|33445.57|33445.57|33445.57|33445.57|33445.57|33445.57|33445.57|0
1643363370000|2022-01-28 09:49:30|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|0
1643363380000|2022-01-28 09:49:40|33430.01|33430.01|33430.01|33430.01|33430.01|33430.01|33430.01|33430.01|0
1643363390000|2022-01-28 09:49:50|33424.45|33424.45|33424.45|33424.45|33424.45|33424.45|33424.45|33424.45|0
1643363400000|2022-01-28 09:50:00|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|0
1643363450000|2022-01-28 09:50:50|33400.5|33400.5|33400.5|33400.5|33400.5|33400.5|33400.5|33400.5|0
1643363480000|2022-01-28 09:51:20|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|33411.62|0
1643363510000|2022-01-28 09:51:50|33418.04|33418.04|33411.81|33411.81|33418.04|33418.04|33411.81|33411.81|0
1643363530000|2022-01-28 09:52:10|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|0
1643363560000|2022-01-28 09:52:40|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|0
1643363580000|2022-01-28 09:53:00|33381.35|33381.35|33375.79|33375.79|33381.35|33381.35|33375.79|33375.79|0
1643363590000|2022-01-28 09:53:10|33388.24|33388.24|33394.46|33394.46|33394.46|33394.46|33388.24|33388.24|0
1643363620000|2022-01-28 09:53:40|33388.9|33388.9|33394.46|33394.46|33394.46|33394.46|33388.9|33388.9|0
1643363630000|2022-01-28 09:53:50|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|33388.9|0
1643363740000|2022-01-28 09:55:40|33400.02|33400.02|33400.02|33400.02|33400.02|33400.02|33400.02|33400.02|0
1643363770000|2022-01-28 09:56:10|33393.61|33393.61|33388.05|33388.05|33393.61|33393.61|33388.05|33388.05|0
1643363780000|2022-01-28 09:56:20|33394.46|33394.46|33388.9|33388.9|33394.46|33394.46|33383.34|33383.34|0
1643363800000|2022-01-28 09:56:40|33372.22|33372.22|33372.22|33372.22|33372.22|33372.22|33372.22|33372.22|0
1643363830000|2022-01-28 09:57:10|33369.11|33369.11|33369.77|33369.77|33369.77|33369.77|33362.69|33362.69|0
1643363840000|2022-01-28 09:57:20|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|0
1643363860000|2022-01-28 09:57:40|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|0
1643363920000|2022-01-28 09:58:40|33358.65|33358.65|33358.65|33358.65|33358.65|33358.65|33358.65|33358.65|0
1643363930000|2022-01-28 09:58:50|33369.77|33369.77|33375.33|33375.33|33375.33|33375.33|33369.77|33369.77|0
1643363980000|2022-01-28 09:59:40|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|33380.89|0
1643364020000|2022-01-28 10:00:20|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|0
1643364060000|2022-01-28 10:01:00|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|0
1643364070000|2022-01-28 10:01:10|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|33375.33|0
1643364080000|2022-01-28 10:01:20|33369.77|33369.77|33369.77|33369.77|33369.77|33369.77|33369.77|33369.77|0
1643364100000|2022-01-28 10:01:40|33382.22|33382.22|33382.22|33382.22|33382.22|33382.22|33382.22|33382.22|0
1643364120000|2022-01-28 10:02:00|33365.53|33365.53|33356.86|33356.86|33365.53|33365.53|33356.86|33356.86|0
1643364130000|2022-01-28 10:02:10|33351.3|33351.3|33351.3|33351.3|33351.3|33351.3|33351.3|33351.3|0
1643364140000|2022-01-28 10:02:20|33345.74|33345.74|33340.18|33340.18|33345.74|33345.74|33337.06|33337.06|0
1643364150000|2022-01-28 10:02:30|33334.62|33334.62|33329.05|33329.05|33334.62|33334.62|33329.05|33329.05|0
1643364170000|2022-01-28 10:02:50|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|0
1643364180000|2022-01-28 10:03:00|33329.05|33329.05|33322.64|33322.64|33329.05|33329.05|33322.64|33322.64|0
1643364190000|2022-01-28 10:03:10|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|0
1643364230000|2022-01-28 10:03:50|33322.64|33322.64|33329.05|33329.05|33329.05|33329.05|33322.64|33322.64|0
1643364240000|2022-01-28 10:04:00|33317.93|33317.93|33311.52|33311.52|33317.93|33317.93|33311.52|33311.52|0
1643364250000|2022-01-28 10:04:10|33317.93|33317.93|33317.93|33317.93|33317.93|33317.93|33317.93|33317.93|0
1643364310000|2022-01-28 10:05:10|33311.52|33311.52|33311.52|33311.52|33311.52|33311.52|33311.52|33311.52|0
1643364330000|2022-01-28 10:05:30|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|0
1643364350000|2022-01-28 10:05:50|33317.08|33317.08|33322.64|33322.64|33322.64|33322.64|33317.08|33317.08|0
1643364360000|2022-01-28 10:06:00|33316.42|33316.42|33329.05|33329.05|33329.05|33329.05|33316.42|33316.42|0
1643364380000|2022-01-28 10:06:20|33340.18|33340.18|33340.18|33340.18|33340.18|33340.18|33340.18|33340.18|0
1643364450000|2022-01-28 10:07:30|33334.62|33334.62|33329.05|33329.05|33334.62|33334.62|33322.64|33322.64|0
1643364470000|2022-01-28 10:07:50|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|33322.64|0
1643364480000|2022-01-28 10:08:00|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|33329.05|0
1643364500000|2022-01-28 10:08:20|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|33323.49|0
1643364540000|2022-01-28 10:09:00|33329.05|33329.05|33317.93|33317.93|33329.05|33329.05|33312.37|33312.37|0
1643364650000|2022-01-28 10:10:50|33290.13|33290.13|33290.13|33290.13|33301.25|33301.25|33290.13|33290.13|0
1643364660000|2022-01-28 10:11:00|33295.69|33295.69|33289.27|33289.27|33295.69|33295.69|33289.27|33289.27|0
1643364680000|2022-01-28 10:11:20|33283.71|33283.71|33272.59|33272.59|33283.71|33283.71|33272.59|33272.59|0
1643364710000|2022-01-28 10:11:50|33289.27|33289.27|33289.27|33289.27|33289.27|33289.27|33289.27|33289.27|0
1643364720000|2022-01-28 10:12:00|33302.1|33302.1|33302.1|33302.1|33302.1|33302.1|33302.1|33302.1|0
1643364850000|2022-01-28 10:14:10|33290.98|33290.98|33279.86|33279.86|33290.98|33290.98|33279.86|33279.86|0
1643364890000|2022-01-28 10:14:50|33274.29|33274.29|33263.17|33263.17|33274.29|33274.29|33263.17|33263.17|0
1643364910000|2022-01-28 10:15:10|33260.06|33260.06|33268.73|33268.73|33268.73|33268.73|33260.06|33260.06|0
1643364920000|2022-01-28 10:15:20|33263.17|33263.17|33263.17|33263.17|33263.17|33263.17|33263.17|33263.17|0
1643364950000|2022-01-28 10:15:50|33276|33276|33276|33276|33276|33276|33276|33276|0
1643364970000|2022-01-28 10:16:10|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|0
1643365000000|2022-01-28 10:16:40|33276|33276|33276|33276|33276|33276|33276|33276|0
1643365010000|2022-01-28 10:16:50|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|33281.56|0
1643365030000|2022-01-28 10:17:10|33270.44|33270.44|33253.76|33253.76|33270.44|33270.44|33253.76|33253.76|0
1643365040000|2022-01-28 10:17:20|33247.53|33247.53|33253.76|33253.76|33253.76|33253.76|33247.53|33247.53|0
1643365050000|2022-01-28 10:17:30|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|0
1643365080000|2022-01-28 10:18:00|33237.07|33237.07|33237.07|33237.07|33237.07|33237.07|33237.07|33237.07|0
1643365150000|2022-01-28 10:19:10|33214.83|33214.83|33214.83|33214.83|33214.83|33214.83|33214.83|33214.83|0
1643365190000|2022-01-28 10:19:50|33211.71|33211.71|33214.83|33214.83|33214.83|33214.83|33211.71|33211.71|0
1643365200000|2022-01-28 10:20:00|33202|33202|33202|33202|33202|33202|33189.17|33189.17|0
1643365210000|2022-01-28 10:20:10|33195.77|33195.77|33202|33202|33202|33202|33195.77|33195.77|0
1643365230000|2022-01-28 10:20:30|33207.56|33207.56|33207.56|33207.56|33207.56|33207.56|33207.56|33207.56|0
1643365240000|2022-01-28 10:20:40|33185.31|33185.31|33196.44|33196.44|33202|33202|33185.31|33185.31|0
1643365270000|2022-01-28 10:21:10|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|33190.21|0
1643365280000|2022-01-28 10:21:20|33196.44|33196.44|33196.44|33196.44|33196.44|33196.44|33196.44|33196.44|0
1643365320000|2022-01-28 10:22:00|33193.32|33193.32|33196.44|33196.44|33196.44|33196.44|33190.21|33190.21|0
1643365370000|2022-01-28 10:22:50|33190.88|33190.88|33190.88|33190.88|33190.88|33190.88|33190.88|33190.88|0
1643365380000|2022-01-28 10:23:00|33178.43|33178.43|33159.75|33159.75|33178.43|33178.43|33153.53|33153.53|0
1643365390000|2022-01-28 10:23:10|33162.86|33162.86|33157.3|33157.3|33162.86|33162.86|33157.3|33157.3|0
1643365400000|2022-01-28 10:23:20|33151.74|33151.74|33157.97|33157.97|33157.97|33157.97|33151.74|33151.74|0
1643365440000|2022-01-28 10:24:00|33161.08|33161.08|33173.53|33173.53|33173.53|33173.53|33161.08|33161.08|0
1643365450000|2022-01-28 10:24:10|33182.87|33182.87|33182.87|33182.87|33182.87|33182.87|33182.87|33182.87|0
1643365460000|2022-01-28 10:24:20|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|0
1643365490000|2022-01-28 10:24:50|33149.5|33149.5|33149.5|33149.5|33149.5|33149.5|33149.5|33149.5|0
1643365520000|2022-01-28 10:25:20|33166.18|33166.18|33166.18|33166.18|33166.18|33166.18|33166.18|33166.18|0
1643365530000|2022-01-28 10:25:30|33143.94|33143.94|33149.5|33149.5|33149.5|33149.5|33143.94|33143.94|0
1643365540000|2022-01-28 10:25:40|33155.06|33155.06|33160.62|33160.62|33160.62|33160.62|33155.06|33155.06|0
1643365560000|2022-01-28 10:26:00|33155.06|33155.06|33155.06|33155.06|33155.06|33155.06|33155.06|33155.06|0
1643365570000|2022-01-28 10:26:10|33160.62|33160.62|33160.62|33160.62|33160.62|33160.62|33160.62|33160.62|0
1643365610000|2022-01-28 10:26:50|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|33171.74|0
1643365650000|2022-01-28 10:27:30|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1643365730000|2022-01-28 10:28:50|33159.29|33159.29|33159.29|33159.29|33159.29|33159.29|33159.29|33159.29|0
1643365740000|2022-01-28 10:29:00|33153.73|33153.73|33153.73|33153.73|33153.73|33153.73|33153.73|33153.73|0
1643365760000|2022-01-28 10:29:20|33148.17|33148.17|33148.17|33148.17|33148.17|33148.17|33148.17|33148.17|0
1643365810000|2022-01-28 10:30:10|33161|33161|33161|33161|33161|33161|33161|33161|0
1643365860000|2022-01-28 10:31:00|33172.12|33172.12|33172.12|33172.12|33172.12|33172.12|33172.12|33172.12|0
1643365920000|2022-01-28 10:32:00|33161|33161|33149.88|33149.88|33161|33161|33149.88|33149.88|0
1643365930000|2022-01-28 10:32:10|33144.32|33144.32|33118.66|33118.66|33144.32|33144.32|33118.66|33118.66|0
1643365950000|2022-01-28 10:32:30|33129.78|33129.78|33142.61|33142.61|33142.61|33142.61|33129.78|33129.78|0
1643365960000|2022-01-28 10:32:40|33131.49|33131.49|33112.81|33112.81|33131.49|33131.49|33112.81|33112.81|0
1643365990000|2022-01-28 10:33:10|33097.25|33097.25|33097.25|33097.25|33097.25|33097.25|33097.25|33097.25|0
1643366010000|2022-01-28 10:33:30|33091.69|33091.69|33097.25|33097.25|33097.25|33097.25|33091.69|33091.69|0
1643366050000|2022-01-28 10:34:10|33106.59|33106.59|33103.47|33103.47|33106.59|33106.59|33103.47|33103.47|0
1643366060000|2022-01-28 10:34:20|33097.91|33097.91|33103.47|33103.47|33103.47|33103.47|33097.91|33097.91|0
1643366100000|2022-01-28 10:35:00|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|0
1643366130000|2022-01-28 10:35:30|33103.47|33103.47|33103.47|33103.47|33103.47|33103.47|33103.47|33103.47|0
1643366180000|2022-01-28 10:36:20|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|33097.91|0
1643366210000|2022-01-28 10:36:50|33114.6|33114.6|33114.6|33114.6|33114.6|33114.6|33114.6|33114.6|0
1643366240000|2022-01-28 10:37:20|33127.43|33127.43|33136.76|33136.76|33136.76|33136.76|33127.43|33127.43|0
1643366300000|2022-01-28 10:38:20|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|0
1643366310000|2022-01-28 10:38:30|33114.52|33114.52|33125.64|33125.64|33125.64|33125.64|33114.52|33114.52|0
1643366330000|2022-01-28 10:38:50|33112.81|33112.81|33112.81|33112.81|33112.81|33112.81|33099.98|33099.98|0
1643366350000|2022-01-28 10:39:10|33090.57|33090.57|33090.57|33090.57|33090.57|33090.57|33090.57|33090.57|0
1643366400000|2022-01-28 10:40:00|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|0
1643366500000|2022-01-28 10:41:40|33107.25|33107.25|33101.69|33101.69|33107.25|33107.25|33101.69|33101.69|0
1643366510000|2022-01-28 10:41:50|33107.25|33107.25|33118.37|33118.37|33118.37|33118.37|33107.25|33107.25|0
1643366530000|2022-01-28 10:42:10|33107.25|33107.25|33112.81|33112.81|33112.81|33112.81|33101.69|33101.69|0
1643366580000|2022-01-28 10:43:00|33107.25|33107.25|33107.25|33107.25|33107.25|33107.25|33107.25|33107.25|0
1643366670000|2022-01-28 10:44:30|33112.81|33112.81|33112.81|33112.81|33112.81|33112.81|33112.81|33112.81|0
1643366700000|2022-01-28 10:45:00|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|0
1643366730000|2022-01-28 10:45:30|33120.08|33120.08|33120.08|33120.08|33120.08|33120.08|33120.08|33120.08|0
1643366750000|2022-01-28 10:45:50|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|33131.2|0
1643366780000|2022-01-28 10:46:20|33143.65|33143.65|33132.53|33132.53|33143.65|33143.65|33132.53|33132.53|0
1643366810000|2022-01-28 10:46:50|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|0
1643366830000|2022-01-28 10:47:10|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1643366860000|2022-01-28 10:47:40|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|33126.97|0
1643366880000|2022-01-28 10:48:00|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|0
1643366890000|2022-01-28 10:48:10|33135.64|33135.64|33135.64|33135.64|33135.64|33135.64|33135.64|33135.64|0
1643366900000|2022-01-28 10:48:20|33141.2|33141.2|33141.2|33141.2|33141.2|33141.2|33141.2|33141.2|0
1643366910000|2022-01-28 10:48:30|33144.32|33144.32|33144.32|33144.32|33144.32|33144.32|33144.32|33144.32|0
1643366920000|2022-01-28 10:48:40|33147.43|33147.43|33147.43|33147.43|33147.43|33147.43|33147.43|33147.43|0
1643366980000|2022-01-28 10:49:40|33152.99|33152.99|33152.99|33152.99|33152.99|33152.99|33152.99|33152.99|0
1643367020000|2022-01-28 10:50:20|33164.11|33164.11|33147.43|33147.43|33164.11|33164.11|33147.43|33147.43|0
1643367060000|2022-01-28 10:51:00|33141.87|33141.87|33141.87|33141.87|33141.87|33141.87|33141.87|33141.87|0
1643367120000|2022-01-28 10:52:00|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|0
1643367130000|2022-01-28 10:52:10|33130.74|33130.74|33130.74|33130.74|33130.74|33130.74|33130.74|33130.74|0
1643367140000|2022-01-28 10:52:20|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|0
1643367160000|2022-01-28 10:52:40|33130.74|33130.74|33125.18|33125.18|33130.74|33130.74|33125.18|33125.18|0
1643367170000|2022-01-28 10:52:50|33130.74|33130.74|33125.18|33125.18|33130.74|33130.74|33125.18|33125.18|0
1643367180000|2022-01-28 10:53:00|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|0
1643367200000|2022-01-28 10:53:20|33139.42|33139.42|33148.76|33148.76|33148.76|33148.76|33139.42|33139.42|0
1643367240000|2022-01-28 10:54:00|33154.32|33154.32|33154.32|33154.32|33159.88|33159.88|33154.32|33154.32|0
1643367310000|2022-01-28 10:55:10|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|0
1643367330000|2022-01-28 10:55:30|33148.76|33148.76|33154.32|33154.32|33154.32|33154.32|33148.76|33148.76|0
1643367360000|2022-01-28 10:56:00|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|33143.19|0
1643367370000|2022-01-28 10:56:10|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|0
1643367470000|2022-01-28 10:57:50|33159.13|33159.13|33178.93|33178.93|33178.93|33178.93|33159.13|33159.13|0
1643367540000|2022-01-28 10:59:00|33184.49|33184.49|33178.93|33178.93|33184.49|33184.49|33178.93|33178.93|0
1643367550000|2022-01-28 10:59:10|33182.04|33182.04|33182.04|33182.04|33182.04|33182.04|33182.04|33182.04|0
1643367580000|2022-01-28 10:59:40|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|0
1643367590000|2022-01-28 10:59:50|33188.27|33188.27|33188.27|33188.27|33188.27|33188.27|33188.27|33188.27|0
1643367610000|2022-01-28 11:00:10|33185.16|33185.16|33179.59|33179.59|33185.16|33185.16|33179.59|33179.59|0
1643367620000|2022-01-28 11:00:20|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|33176.48|0
1643367630000|2022-01-28 11:00:30|33182.04|33182.04|33185.16|33185.16|33185.16|33185.16|33182.04|33182.04|0
1643367670000|2022-01-28 11:01:10|33196.28|33196.28|33196.28|33196.28|33209.11|33209.11|33196.28|33196.28|0
1643367720000|2022-01-28 11:02:00|33201.84|33201.84|33218.52|33218.52|33224.08|33224.08|33201.84|33201.84|0
1643367740000|2022-01-28 11:02:20|33212.96|33212.96|33212.96|33212.96|33212.96|33212.96|33212.96|33212.96|0
1643367760000|2022-01-28 11:02:40|33216.07|33216.07|33216.07|33216.07|33216.07|33216.07|33216.07|33216.07|0
1643367820000|2022-01-28 11:03:40|33222.3|33222.3|33222.3|33222.3|33222.3|33222.3|33222.3|33222.3|0
1643367830000|2022-01-28 11:03:50|33225.41|33225.41|33231.64|33231.64|33231.64|33231.64|33225.41|33225.41|0
1643367840000|2022-01-28 11:04:00|33234.75|33234.75|33222.3|33222.3|33234.75|33234.75|33222.3|33222.3|0
1643367850000|2022-01-28 11:04:10|33225.41|33225.41|33225.41|33225.41|33225.41|33225.41|33225.41|33225.41|0
1643367860000|2022-01-28 11:04:20|33219.85|33219.85|33219.85|33219.85|33219.85|33219.85|33219.85|33219.85|0
1643367900000|2022-01-28 11:05:00|33225.41|33225.41|33219.85|33219.85|33225.41|33225.41|33219.85|33219.85|0
1643367910000|2022-01-28 11:05:10|33216.74|33216.74|33210.51|33210.51|33216.74|33216.74|33210.51|33210.51|0
1643367930000|2022-01-28 11:05:30|33204.95|33204.95|33193.83|33193.83|33204.95|33204.95|33193.83|33193.83|0
1643367990000|2022-01-28 11:06:30|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|0
1643368020000|2022-01-28 11:07:00|33205.62|33205.62|33231.27|33231.27|33231.27|33231.27|33205.62|33205.62|0
1643368030000|2022-01-28 11:07:10|33234.39|33234.39|33237.5|33237.5|33237.5|33237.5|33234.39|33234.39|0
1643368060000|2022-01-28 11:07:40|33248.62|33248.62|33248.62|33248.62|33248.62|33248.62|33248.62|33248.62|0
1643368080000|2022-01-28 11:08:00|33243.06|33243.06|33243.06|33243.06|33243.06|33243.06|33243.06|33243.06|0
1643368130000|2022-01-28 11:08:50|33246.17|33246.17|33243.06|33243.06|33246.17|33246.17|33243.06|33243.06|0
1643368140000|2022-01-28 11:09:00|33220.81|33220.81|33220.81|33220.81|33220.81|33220.81|33220.81|33220.81|0
1643368250000|2022-01-28 11:10:50|33214.59|33214.59|33205.25|33205.25|33214.59|33214.59|33202.14|33202.14|0
1643368260000|2022-01-28 11:11:00|33210.81|33210.81|33221.94|33221.94|33221.94|33221.94|33210.81|33210.81|0
1643368270000|2022-01-28 11:11:10|33216.37|33216.37|33216.37|33216.37|33216.37|33216.37|33216.37|33216.37|0
1643368280000|2022-01-28 11:11:20|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|0
1643368300000|2022-01-28 11:11:40|33205.25|33205.25|33205.25|33205.25|33205.25|33205.25|33205.25|33205.25|0
1643368350000|2022-01-28 11:12:30|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|0
1643368370000|2022-01-28 11:12:50|33199.69|33199.69|33199.69|33199.69|33210.81|33210.81|33199.69|33199.69|0
1643368410000|2022-01-28 11:13:30|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|33210.81|0
1643368430000|2022-01-28 11:13:50|33197.98|33197.98|33223.64|33223.64|33223.64|33223.64|33197.98|33197.98|0
1643368450000|2022-01-28 11:14:10|33229.87|33229.87|33229.87|33229.87|33229.87|33229.87|33229.87|33229.87|0
1643368500000|2022-01-28 11:15:00|33224.3|33224.3|33218.74|33218.74|33224.3|33224.3|33218.74|33218.74|0
1643368530000|2022-01-28 11:15:30|33202.06|33202.06|33208.28|33208.28|33208.28|33208.28|33202.06|33202.06|0
1643368540000|2022-01-28 11:15:40|33214.51|33214.51|33214.51|33214.51|33214.51|33214.51|33214.51|33214.51|0
1643368650000|2022-01-28 11:17:30|33208.95|33208.95|33197.83|33197.83|33208.95|33208.95|33197.83|33197.83|0
1643368660000|2022-01-28 11:17:40|33191.6|33191.6|33191.6|33191.6|33191.6|33191.6|33191.6|33191.6|0
1643368700000|2022-01-28 11:18:20|33194.71|33194.71|33194.71|33194.71|33194.71|33194.71|33194.71|33194.71|0
1643368710000|2022-01-28 11:18:30|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|0
1643368720000|2022-01-28 11:18:40|33157.93|33157.93|33157.93|33157.93|33157.93|33157.93|33157.93|33157.93|0
1643368730000|2022-01-28 11:18:50|33163.5|33163.5|33169.06|33169.06|33169.06|33169.06|33163.5|33163.5|0
1643368750000|2022-01-28 11:19:10|33157.93|33157.93|33163.5|33163.5|33163.5|33163.5|33157.93|33157.93|0
1643368780000|2022-01-28 11:19:40|33157.93|33157.93|33152.37|33152.37|33157.93|33157.93|33152.37|33152.37|0
1643368800000|2022-01-28 11:20:00|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|0
1643368820000|2022-01-28 11:20:20|33131.25|33131.25|33128.14|33128.14|33137.47|33137.47|33128.14|33128.14|0
1643368870000|2022-01-28 11:21:10|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|0
1643368890000|2022-01-28 11:21:30|33110.79|33110.79|33110.79|33110.79|33110.79|33110.79|33110.79|33110.79|0
1643368950000|2022-01-28 11:22:30|33105.23|33105.23|33105.23|33105.23|33105.23|33105.23|33105.23|33105.23|0
1643368960000|2022-01-28 11:22:40|33099.67|33099.67|33099.67|33099.67|33099.67|33099.67|33099.67|33099.67|0
1643368980000|2022-01-28 11:23:00|33112.5|33112.5|33112.5|33112.5|33112.5|33112.5|33112.5|33112.5|0
1643369010000|2022-01-28 11:23:30|33100.05|33100.05|33100.05|33100.05|33100.05|33100.05|33100.05|33100.05|0
1643369040000|2022-01-28 11:24:00|33088.92|33088.92|33072.24|33072.24|33088.92|33088.92|33066.68|33066.68|0
1643369060000|2022-01-28 11:24:20|33062.9|33062.9|33053.56|33053.56|33062.9|33062.9|33047.34|33047.34|0
1643369090000|2022-01-28 11:24:50|33048|33048|33036.88|33036.88|33048|33048|33036.88|33036.88|0
1643369140000|2022-01-28 11:25:40|33059.13|33059.13|33046.3|33046.3|33059.13|33059.13|33046.3|33046.3|0
1643369170000|2022-01-28 11:26:10|33059.13|33059.13|33059.13|33059.13|33059.13|33059.13|33059.13|33059.13|0
1643369200000|2022-01-28 11:26:40|33070.25|33070.25|33081.37|33081.37|33081.37|33081.37|33070.25|33070.25|0
1643369210000|2022-01-28 11:26:50|33098.05|33098.05|33098.05|33098.05|33098.05|33098.05|33098.05|33098.05|0
1643369440000|2022-01-28 11:30:40|33086.93|33086.93|33086.93|33086.93|33086.93|33086.93|33086.93|33086.93|0
1643369450000|2022-01-28 11:30:50|33081.37|33081.37|33081.37|33081.37|33081.37|33081.37|33081.37|33081.37|0
1643369470000|2022-01-28 11:31:10|33075.81|33075.81|33075.81|33075.81|33075.81|33075.81|33075.81|33075.81|0
1643369500000|2022-01-28 11:31:40|33085.15|33085.15|33085.15|33085.15|33085.15|33085.15|33085.15|33085.15|0
1643369640000|2022-01-28 11:34:00|33072.32|33072.32|33072.32|33072.32|33072.32|33072.32|33072.32|33072.32|0
1643369650000|2022-01-28 11:34:10|33059.49|33059.49|33059.49|33059.49|33059.49|33059.49|33059.49|33059.49|0
1643369660000|2022-01-28 11:34:20|33046.66|33046.66|33046.66|33046.66|33046.66|33046.66|33046.66|33046.66|0
1643369680000|2022-01-28 11:34:40|33052.22|33052.22|33052.22|33052.22|33052.22|33052.22|33052.22|33052.22|0
1643369700000|2022-01-28 11:35:00|33039.39|33039.39|33051.84|33051.84|33051.84|33051.84|33039.39|33039.39|0
1643369720000|2022-01-28 11:35:20|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|0
1643369730000|2022-01-28 11:35:30|33051.84|33051.84|33051.84|33051.84|33051.84|33051.84|33051.84|33051.84|0
1643369760000|2022-01-28 11:36:00|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|33046.28|0
1643369880000|2022-01-28 11:38:00|33043.17|33043.17|33043.17|33043.17|33043.17|33043.17|33043.17|33043.17|0
1643369940000|2022-01-28 11:39:00|33052.51|33052.51|33052.51|33052.51|33052.51|33052.51|33052.51|33052.51|0
1643369950000|2022-01-28 11:39:10|33046.95|33046.95|33046.95|33046.95|33046.95|33046.95|33046.95|33046.95|0
1643369960000|2022-01-28 11:39:20|33037.61|33037.61|33037.61|33037.61|33037.61|33037.61|33037.61|33037.61|0
1643370000000|2022-01-28 11:40:00|33026.49|33026.49|33026.49|33026.49|33026.49|33026.49|33026.49|33026.49|0
1643370010000|2022-01-28 11:40:10|33032.05|33032.05|33032.05|33032.05|33032.05|33032.05|33032.05|33032.05|0
1643370040000|2022-01-28 11:40:40|33020.93|33020.93|33020.93|33020.93|33020.93|33020.93|33020.93|33020.93|0
1643370050000|2022-01-28 11:40:50|33027.15|33027.15|33030.26|33030.26|33030.26|33030.26|33027.15|33027.15|0
1643370060000|2022-01-28 11:41:00|33024.7|33024.7|33024.7|33024.7|33024.7|33024.7|33024.7|33024.7|0
1643370110000|2022-01-28 11:41:50|33009.14|33009.14|33015.36|33015.36|33018.48|33018.48|33009.14|33009.14|0
1643370150000|2022-01-28 11:42:30|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|0
1643370230000|2022-01-28 11:43:50|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1643370290000|2022-01-28 11:44:50|33002.54|33002.54|32996.97|32996.97|33002.54|33002.54|32996.97|32996.97|0
1643370310000|2022-01-28 11:45:10|33008.1|33008.1|33008.1|33008.1|33008.1|33008.1|33008.1|33008.1|0
1643370360000|2022-01-28 11:46:00|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1643370390000|2022-01-28 11:46:30|33030.34|33030.34|33024.78|33024.78|33030.34|33030.34|33024.78|33024.78|0
1643370410000|2022-01-28 11:46:50|33019.22|33019.22|33019.22|33019.22|33019.22|33019.22|33019.22|33019.22|0
1643370470000|2022-01-28 11:47:50|33024.78|33024.78|33027.89|33027.89|33027.89|33027.89|33018.56|33018.56|0
1643370500000|2022-01-28 11:48:20|33040.72|33040.72|33040.72|33040.72|33040.72|33040.72|33040.72|33040.72|0
1643370530000|2022-01-28 11:48:50|33035.16|33035.16|33035.16|33035.16|33035.16|33035.16|33035.16|33035.16|0
1643370550000|2022-01-28 11:49:10|33041.39|33041.39|33041.39|33041.39|33041.39|33041.39|33041.39|33041.39|0
1643370560000|2022-01-28 11:49:20|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|0
1643370580000|2022-01-28 11:49:40|33032.71|33032.71|33032.71|33032.71|33032.71|33032.71|33032.71|33032.71|0
1643370670000|2022-01-28 11:51:10|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|0
1643370680000|2022-01-28 11:51:20|33017.81|33017.81|33017.81|33017.81|33017.81|33017.81|33017.81|33017.81|0
1643370740000|2022-01-28 11:52:20|33012.25|33012.25|33006.69|33006.69|33012.25|33012.25|33006.69|33006.69|0
1643370790000|2022-01-28 11:53:10|33012.25|33012.25|33012.25|33012.25|33012.25|33012.25|33012.25|33012.25|0
1643370820000|2022-01-28 11:53:40|33001.13|33001.13|32999.34|32999.34|33001.13|33001.13|32990.01|32990.01|0
1643370840000|2022-01-28 11:54:00|33004.91|33004.91|33004.91|33004.91|33004.91|33004.91|33004.91|33004.91|0
1643370890000|2022-01-28 11:54:50|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|0
1643370970000|2022-01-28 11:56:10|33003.2|33003.2|33003.2|33003.2|33003.2|33003.2|33003.2|33003.2|0
1643370990000|2022-01-28 11:56:30|32997.64|32997.64|32997.64|32997.64|32997.64|32997.64|32997.64|32997.64|0
1643371020000|2022-01-28 11:57:00|32992.08|32992.08|32986.52|32986.52|32992.08|32992.08|32986.52|32986.52|0
1643371030000|2022-01-28 11:57:10|32992.08|32992.08|32986.52|32986.52|32992.08|32992.08|32986.52|32986.52|0
1643371070000|2022-01-28 11:57:50|32999.34|32999.34|32999.34|32999.34|32999.34|32999.34|32999.34|32999.34|0
1643371090000|2022-01-28 11:58:10|33004.91|33004.91|33004.91|33004.91|33010.47|33010.47|33004.91|33004.91|0
1643371100000|2022-01-28 11:58:20|32999.34|32999.34|33004.91|33004.91|33004.91|33004.91|32999.34|32999.34|0
1643371230000|2022-01-28 12:00:30|32988.22|32988.22|32982.66|32982.66|32988.22|32988.22|32982.66|32982.66|0
1643371270000|2022-01-28 12:01:10|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|0
1643371280000|2022-01-28 12:01:20|32988.22|32988.22|32988.22|32988.22|32988.22|32988.22|32988.22|32988.22|0
1643371300000|2022-01-28 12:01:40|32991.33|32991.33|32988.22|32988.22|32991.33|32991.33|32988.22|32988.22|0
1643371310000|2022-01-28 12:01:50|32991.33|32991.33|32997.56|32997.56|32997.56|32997.56|32991.33|32991.33|0
1643371320000|2022-01-28 12:02:00|33000.67|33000.67|33006.9|33006.9|33006.9|33006.9|33000.67|33000.67|0
1643371360000|2022-01-28 12:02:40|33012.46|33012.46|33012.46|33012.46|33012.46|33012.46|33012.46|33012.46|0
1643371380000|2022-01-28 12:03:00|33018.68|33018.68|33018.68|33018.68|33018.68|33018.68|33018.68|33018.68|0
1643371420000|2022-01-28 12:03:40|33009.34|33009.34|33015.57|33015.57|33015.57|33015.57|33006.23|33006.23|0
1643371520000|2022-01-28 12:05:20|33021.13|33021.13|33021.13|33021.13|33021.13|33021.13|33021.13|33021.13|0
1643371530000|2022-01-28 12:05:30|33015.57|33015.57|33015.57|33015.57|33015.57|33015.57|33015.57|33015.57|0
1643371570000|2022-01-28 12:06:10|33002.74|33002.74|33015.57|33015.57|33015.57|33015.57|33002.74|33002.74|0
1643371580000|2022-01-28 12:06:20|33003.12|33003.12|33003.12|33003.12|33003.12|33003.12|33003.12|33003.12|0
1643371600000|2022-01-28 12:06:40|32992|32992|32984.73|32984.73|32997.56|32997.56|32984.73|32984.73|0
1643371650000|2022-01-28 12:07:30|32979.17|32979.17|32979.17|32979.17|32979.17|32979.17|32979.17|32979.17|0
1643371700000|2022-01-28 12:08:20|32973.61|32973.61|32973.61|32973.61|32973.61|32973.61|32973.61|32973.61|0
1643371730000|2022-01-28 12:08:50|32982.95|32982.95|32982.95|32982.95|32982.95|32982.95|32982.95|32982.95|0
1643371770000|2022-01-28 12:09:30|32977.38|32977.38|32971.82|32971.82|32977.38|32977.38|32971.82|32971.82|0
1643371780000|2022-01-28 12:09:40|32966.26|32966.26|32966.26|32966.26|32966.26|32966.26|32966.26|32966.26|0
1643371790000|2022-01-28 12:09:50|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|0
1643371810000|2022-01-28 12:10:10|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|0
1643371830000|2022-01-28 12:10:30|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|0
1643371860000|2022-01-28 12:11:00|32929.12|32929.12|32929.12|32929.12|32929.12|32929.12|32929.12|32929.12|0
1643371880000|2022-01-28 12:11:20|32923.56|32923.56|32917.99|32917.99|32923.56|32923.56|32917.99|32917.99|0
1643371910000|2022-01-28 12:11:50|32923.56|32923.56|32923.56|32923.56|32923.56|32923.56|32923.56|32923.56|0
1643371980000|2022-01-28 12:13:00|32934.68|32934.68|32934.68|32934.68|32934.68|32934.68|32929.12|32929.12|0
1643372040000|2022-01-28 12:14:00|32928.45|32928.45|32917.33|32917.33|32928.45|32928.45|32917.33|32917.33|0
1643372050000|2022-01-28 12:14:10|32922.89|32922.89|32922.89|32922.89|32922.89|32922.89|32922.89|32922.89|0
1643372080000|2022-01-28 12:14:40|32926|32926|32926|32926|32926|32926|32926|32926|0
1643372150000|2022-01-28 12:15:50|32931.57|32931.57|32931.57|32931.57|32931.57|32931.57|32931.57|32931.57|0
1643372220000|2022-01-28 12:17:00|32926|32926|32926|32926|32926|32926|32926|32926|0
1643372280000|2022-01-28 12:18:00|32922.89|32922.89|32911.77|32911.77|32922.89|32922.89|32908.66|32908.66|0
1643372310000|2022-01-28 12:18:30|32905.55|32905.55|32905.55|32905.55|32905.55|32905.55|32905.55|32905.55|0
1643372330000|2022-01-28 12:18:50|32899.32|32899.32|32896.21|32896.21|32899.32|32899.32|32896.21|32896.21|0
1643372340000|2022-01-28 12:19:00|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|0
1643372370000|2022-01-28 12:19:30|32901.77|32901.77|32896.21|32896.21|32901.77|32901.77|32896.21|32896.21|0
1643372390000|2022-01-28 12:19:50|32901.77|32901.77|32901.77|32901.77|32901.77|32901.77|32901.77|32901.77|0
1643372410000|2022-01-28 12:20:10|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|32907.33|0
1643372440000|2022-01-28 12:20:40|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|0
1643372520000|2022-01-28 12:22:00|32893.76|32893.76|32893.76|32893.76|32893.76|32893.76|32893.76|32893.76|0
1643372540000|2022-01-28 12:22:20|32882.64|32882.64|32882.64|32882.64|32882.64|32882.64|32882.64|32882.64|0
1643372550000|2022-01-28 12:22:30|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|0
1643372560000|2022-01-28 12:22:40|32877.08|32877.08|32888.2|32888.2|32888.2|32888.2|32877.08|32877.08|0
1643372590000|2022-01-28 12:23:10|32885.09|32885.09|32875.75|32875.75|32885.09|32885.09|32875.75|32875.75|0
1643372600000|2022-01-28 12:23:20|32866.41|32866.41|32869.52|32869.52|32869.52|32869.52|32866.41|32866.41|0
1643372620000|2022-01-28 12:23:40|32878.86|32878.86|32881.97|32881.97|32881.97|32881.97|32878.86|32878.86|0
1643372630000|2022-01-28 12:23:50|32875.75|32875.75|32875.75|32875.75|32875.75|32875.75|32875.75|32875.75|0
1643372670000|2022-01-28 12:24:30|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|0
1643372710000|2022-01-28 12:25:10|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|0
1643372730000|2022-01-28 12:25:30|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|0
1643372810000|2022-01-28 12:26:50|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|0
1643372830000|2022-01-28 12:27:10|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|0
1643372900000|2022-01-28 12:28:20|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|32861.51|0
1643372920000|2022-01-28 12:28:40|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|32867.07|0
1643372930000|2022-01-28 12:28:50|32863.96|32863.96|32863.96|32863.96|32863.96|32863.96|32863.96|32863.96|0
1643372940000|2022-01-28 12:29:00|32858.4|32858.4|32858.4|32858.4|32858.4|32858.4|32858.4|32858.4|0
1643372960000|2022-01-28 12:29:20|32852.84|32852.84|32852.84|32852.84|32852.84|32852.84|32852.84|32852.84|0
1643372990000|2022-01-28 12:29:50|32847.28|32847.28|32847.28|32847.28|32847.28|32847.28|32847.28|32847.28|0
1643373020000|2022-01-28 12:30:20|32852.84|32852.84|32841.72|32841.72|32852.84|32852.84|32841.72|32841.72|0
1643373070000|2022-01-28 12:31:10|32847.94|32847.94|32842.38|32842.38|32847.94|32847.94|32842.38|32842.38|0
1643373090000|2022-01-28 12:31:30|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|0
1643373110000|2022-01-28 12:31:50|32831.26|32831.26|32831.26|32831.26|32831.26|32831.26|32831.26|32831.26|0
1643373130000|2022-01-28 12:32:10|32821.92|32821.92|32809.47|32809.47|32821.92|32821.92|32809.47|32809.47|0
1643373160000|2022-01-28 12:32:40|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|0
1643373180000|2022-01-28 12:33:00|32826.15|32826.15|32820.59|32820.59|32831.72|32831.72|32820.59|32820.59|0
1643373210000|2022-01-28 12:33:30|32815.03|32815.03|32809.47|32809.47|32815.03|32815.03|32809.47|32809.47|0
1643373220000|2022-01-28 12:33:40|32803.91|32803.91|32803.91|32803.91|32803.91|32803.91|32803.91|32803.91|0
1643373230000|2022-01-28 12:33:50|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|0
1643373250000|2022-01-28 12:34:10|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|32815.03|0
1643373260000|2022-01-28 12:34:20|32805.69|32805.69|32805.69|32805.69|32805.69|32805.69|32805.69|32805.69|0
1643373270000|2022-01-28 12:34:30|32796.36|32796.36|32796.36|32796.36|32796.36|32796.36|32796.36|32796.36|0
1643373290000|2022-01-28 12:34:50|32779.67|32779.67|32779.67|32779.67|32779.67|32779.67|32779.67|32779.67|0
1643373300000|2022-01-28 12:35:00|32790.8|32790.8|32790.8|32790.8|32790.8|32790.8|32790.8|32790.8|0
1643373330000|2022-01-28 12:35:30|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|0
1643373370000|2022-01-28 12:36:10|32792.58|32792.58|32792.58|32792.58|32792.58|32792.58|32792.58|32792.58|0
1643373380000|2022-01-28 12:36:20|32798.14|32798.14|32787.02|32787.02|32798.14|32798.14|32787.02|32787.02|0
1643373420000|2022-01-28 12:37:00|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|0
1643373450000|2022-01-28 12:37:30|32770.34|32770.34|32770.34|32770.34|32770.34|32770.34|32770.34|32770.34|0
1643373460000|2022-01-28 12:37:40|32764.77|32764.77|32764.77|32764.77|32764.77|32764.77|32764.77|32764.77|0
1643373470000|2022-01-28 12:37:50|32759.21|32759.21|32759.21|32759.21|32759.21|32759.21|32759.21|32759.21|0
1643373510000|2022-01-28 12:38:30|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|32781.46|0
1643373520000|2022-01-28 12:38:40|32784.57|32784.57|32784.57|32784.57|32784.57|32784.57|32784.57|32784.57|0
1643373530000|2022-01-28 12:38:50|32787.68|32787.68|32787.68|32787.68|32787.68|32787.68|32787.68|32787.68|0
1643373600000|2022-01-28 12:40:00|32774.85|32774.85|32787.68|32787.68|32787.68|32787.68|32774.85|32774.85|0
1643373610000|2022-01-28 12:40:10|32774.85|32774.85|32787.68|32787.68|32787.68|32787.68|32774.85|32774.85|0
1643373620000|2022-01-28 12:40:20|32774.85|32774.85|32774.85|32774.85|32774.85|32774.85|32774.85|32774.85|0
1643373630000|2022-01-28 12:40:30|32787.68|32787.68|32774.85|32774.85|32787.68|32787.68|32774.85|32774.85|0
1643373640000|2022-01-28 12:40:40|32762.03|32762.03|32762.03|32762.03|32762.03|32762.03|32762.03|32762.03|0
1643373680000|2022-01-28 12:41:20|32745.34|32745.34|32739.78|32739.78|32745.34|32745.34|32739.78|32739.78|0
1643373710000|2022-01-28 12:41:50|32726.95|32726.95|32726.95|32726.95|32726.95|32726.95|32726.95|32726.95|0
1643373730000|2022-01-28 12:42:10|32730.07|32730.07|32730.07|32730.07|32730.07|32730.07|32730.07|32730.07|0
1643373740000|2022-01-28 12:42:20|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|0
1643373750000|2022-01-28 12:42:30|32707.82|32707.82|32707.82|32707.82|32707.82|32707.82|32707.82|32707.82|0
1643373760000|2022-01-28 12:42:40|32694.99|32694.99|32707.82|32707.82|32707.82|32707.82|32694.99|32694.99|0
1643373800000|2022-01-28 12:43:20|32704.71|32704.71|32720.27|32720.27|32720.27|32720.27|32704.71|32704.71|0
1643373830000|2022-01-28 12:43:50|32714.71|32714.71|32714.71|32714.71|32714.71|32714.71|32714.71|32714.71|0
1643373840000|2022-01-28 12:44:00|32703.59|32703.59|32703.59|32703.59|32703.59|32703.59|32703.59|32703.59|0
1643373880000|2022-01-28 12:44:40|32698.02|32698.02|32659.54|32659.54|32698.02|32698.02|32659.54|32659.54|0
1643373940000|2022-01-28 12:45:40|32653.98|32653.98|32628.32|32628.32|32653.98|32653.98|32628.32|32628.32|0
1643373950000|2022-01-28 12:45:50|32622.1|32622.1|32622.1|32622.1|32622.1|32622.1|32622.1|32622.1|0
1643373960000|2022-01-28 12:46:00|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|0
1643373970000|2022-01-28 12:46:10|32633.22|32633.22|32658.88|32658.88|32658.88|32658.88|32633.22|32633.22|0
1643374050000|2022-01-28 12:47:30|32660.43|32660.43|32650.2|32650.2|32660.43|32660.43|32650.2|32650.2|0
1643374060000|2022-01-28 12:47:40|32666.89|32666.89|32666.89|32666.89|32666.89|32666.89|32666.89|32666.89|0
1643374070000|2022-01-28 12:47:50|32672.45|32672.45|32672.45|32672.45|32672.45|32672.45|32672.45|32672.45|0
1643374080000|2022-01-28 12:48:00|32659.62|32659.62|32659.62|32659.62|32659.62|32659.62|32659.62|32659.62|0
1643374170000|2022-01-28 12:49:30|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|0
1643374200000|2022-01-28 12:50:00|32642.93|32642.93|32642.93|32642.93|32642.93|32642.93|32642.93|32642.93|0
1643374220000|2022-01-28 12:50:20|32637.37|32637.37|32637.37|32637.37|32637.37|32637.37|32637.37|32637.37|0
1643374240000|2022-01-28 12:50:40|32648.5|32648.5|32648.5|32648.5|32648.5|32648.5|32648.5|32648.5|0
1643374290000|2022-01-28 12:51:30|32645.38|32645.38|32651.61|32651.61|32651.61|32651.61|32645.38|32645.38|0
1643374300000|2022-01-28 12:51:40|32657.83|32657.83|32675.84|32675.84|32675.84|32675.84|32657.83|32657.83|0
1643374330000|2022-01-28 12:52:10|32678.96|32678.96|32678.96|32678.96|32678.96|32678.96|32678.96|32678.96|0
1643374360000|2022-01-28 12:52:40|32684.52|32684.52|32684.52|32684.52|32684.52|32684.52|32684.52|32684.52|0
1643374370000|2022-01-28 12:52:50|32678.96|32678.96|32670.28|32670.28|32678.96|32678.96|32670.28|32670.28|0
1643374420000|2022-01-28 12:53:40|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|0
1643374440000|2022-01-28 12:54:00|32699.05|32699.05|32699.05|32699.05|32699.05|32699.05|32699.05|32699.05|0
1643374450000|2022-01-28 12:54:10|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|0
1643374480000|2022-01-28 12:54:40|32730.64|32730.64|32736.2|32736.2|32736.2|32736.2|32730.64|32730.64|0
1643374500000|2022-01-28 12:55:00|32747.32|32747.32|32741.76|32741.76|32747.32|32747.32|32741.76|32741.76|0
1643374530000|2022-01-28 12:55:30|32758.44|32758.44|32747.32|32747.32|32764|32764|32741.76|32741.76|0
1643374560000|2022-01-28 12:56:00|32760.15|32760.15|32811.9|32811.9|32811.9|32811.9|32760.15|32760.15|0
1643374570000|2022-01-28 12:56:10|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|0
1643374590000|2022-01-28 12:56:30|32806.34|32806.34|32806.34|32806.34|32806.34|32806.34|32806.34|32806.34|0
1643374660000|2022-01-28 12:57:40|32800.78|32800.78|32800.78|32800.78|32800.78|32800.78|32800.78|32800.78|0
1643374670000|2022-01-28 12:57:50|32795.22|32795.22|32806.34|32806.34|32806.34|32806.34|32795.22|32795.22|0
1643374700000|2022-01-28 12:58:20|32823.03|32823.03|32823.03|32823.03|32823.03|32823.03|32823.03|32823.03|0
1643374800000|2022-01-28 13:00:00|32834.15|32834.15|32828.59|32828.59|32834.15|32834.15|32828.59|32828.59|0
1643374820000|2022-01-28 13:00:20|32819.25|32819.25|32825.48|32825.48|32825.48|32825.48|32819.25|32819.25|0
1643374850000|2022-01-28 13:00:50|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|0
1643374870000|2022-01-28 13:01:10|32825.48|32825.48|32819.91|32819.91|32825.48|32825.48|32819.91|32819.91|0
1643374980000|2022-01-28 13:03:00|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|32831.04|0
1643375020000|2022-01-28 13:03:40|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|0
1643375030000|2022-01-28 13:03:50|32814.35|32814.35|32814.35|32814.35|32814.35|32814.35|32814.35|32814.35|0
1643375040000|2022-01-28 13:04:00|32808.79|32808.79|32808.79|32808.79|32808.79|32808.79|32808.79|32808.79|0
1643375050000|2022-01-28 13:04:10|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|32819.91|0
1643375070000|2022-01-28 13:04:30|32825.48|32825.48|32825.48|32825.48|32825.48|32825.48|32825.48|32825.48|0
1643375100000|2022-01-28 13:05:00|32836.6|32836.6|32836.6|32836.6|32836.6|32836.6|32836.6|32836.6|0
1643375130000|2022-01-28 13:05:30|32849.05|32849.05|32855.27|32855.27|32855.27|32855.27|32849.05|32849.05|0
1643375140000|2022-01-28 13:05:40|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|0
1643375150000|2022-01-28 13:05:50|32860.83|32860.83|32855.27|32855.27|32860.83|32860.83|32855.27|32855.27|0
1643375180000|2022-01-28 13:06:20|32849.71|32849.71|32849.71|32849.71|32849.71|32849.71|32849.71|32849.71|0
1643375190000|2022-01-28 13:06:30|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|32844.15|0
1643375230000|2022-01-28 13:07:10|32855.27|32855.27|32855.27|32855.27|32855.27|32855.27|32855.27|32855.27|0
1643375260000|2022-01-28 13:07:40|32858.39|32858.39|32858.39|32858.39|32858.39|32858.39|32858.39|32858.39|0
1643375270000|2022-01-28 13:07:50|32852.82|32852.82|32872.92|32872.92|32872.92|32872.92|32847.26|32847.26|0
1643375280000|2022-01-28 13:08:00|32869.81|32869.81|32869.81|32869.81|32869.81|32869.81|32868.25|32868.25|0
1643375300000|2022-01-28 13:08:20|32872.92|32872.92|32878.48|32878.48|32878.48|32878.48|32872.92|32872.92|0
1643375360000|2022-01-28 13:09:20|32884.04|32884.04|32884.04|32884.04|32884.04|32884.04|32884.04|32884.04|0
1643375470000|2022-01-28 13:11:10|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|0
1643375480000|2022-01-28 13:11:20|32898.28|32898.28|32901.39|32901.39|32901.39|32901.39|32898.28|32898.28|0
1643375490000|2022-01-28 13:11:30|32898.28|32898.28|32898.28|32898.28|32898.28|32898.28|32898.28|32898.28|0
1643375500000|2022-01-28 13:11:40|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|32895.17|0
1643375560000|2022-01-28 13:12:40|32889.6|32889.6|32889.6|32889.6|32889.6|32889.6|32889.6|32889.6|0
1643375640000|2022-01-28 13:14:00|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|0
1643375690000|2022-01-28 13:14:50|32911.85|32911.85|32922.97|32922.97|32922.97|32922.97|32911.85|32911.85|0
1643375730000|2022-01-28 13:15:30|32926.08|32926.08|32932.31|32932.31|32932.31|32932.31|32926.08|32926.08|0
1643375740000|2022-01-28 13:15:40|32948.99|32948.99|32948.99|32948.99|32948.99|32948.99|32948.99|32948.99|0
1643375750000|2022-01-28 13:15:50|32961.82|32961.82|32980.21|32980.21|32980.21|32980.21|32961.82|32961.82|0
1643375760000|2022-01-28 13:16:00|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|0
1643375770000|2022-01-28 13:16:10|32985.77|32985.77|32985.77|32985.77|32985.77|32985.77|32985.77|32985.77|0
1643375790000|2022-01-28 13:16:30|32991.33|32991.33|32991.33|32991.33|32991.33|32991.33|32991.33|32991.33|0
1643375800000|2022-01-28 13:16:40|32996.89|32996.89|32996.89|32996.89|32996.89|32996.89|32996.89|32996.89|0
1643375820000|2022-01-28 13:17:00|33000.01|33000.01|33000.01|33000.01|33000.01|33000.01|33000.01|33000.01|0
1643375830000|2022-01-28 13:17:10|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|0
1643375870000|2022-01-28 13:17:50|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|0
1643375900000|2022-01-28 13:18:20|32983.32|32983.32|32983.32|32983.32|32983.32|32983.32|32983.32|32983.32|0
1643375920000|2022-01-28 13:18:40|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|32977.1|0
1643375940000|2022-01-28 13:19:00|32988.22|32988.22|32993.78|32993.78|32993.78|32993.78|32988.22|32988.22|0
1643375950000|2022-01-28 13:19:10|32990.67|32990.67|32990.67|32990.67|32990.67|32990.67|32990.67|32990.67|0
1643375960000|2022-01-28 13:19:20|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|0
1643375990000|2022-01-28 13:19:50|33002.46|33002.46|32999.34|32999.34|33002.46|33002.46|32999.34|32999.34|0
1643376020000|2022-01-28 13:20:20|32988.22|32988.22|32982.66|32982.66|32988.22|32988.22|32982.66|32982.66|0
1643376060000|2022-01-28 13:21:00|32979.55|32979.55|32976.43|32976.43|32979.55|32979.55|32976.43|32976.43|0
1643376090000|2022-01-28 13:21:30|32982.66|32982.66|32985.77|32985.77|32985.77|32985.77|32982.66|32982.66|0
1643376140000|2022-01-28 13:22:20|32980.21|32980.21|32980.21|32980.21|32980.21|32980.21|32980.21|32980.21|0
1643376150000|2022-01-28 13:22:30|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|32974.65|0
1643376160000|2022-01-28 13:22:40|32963.53|32963.53|32963.53|32963.53|32963.53|32963.53|32963.53|32963.53|0
1643376190000|2022-01-28 13:23:10|32960.41|32960.41|32954.19|32954.19|32960.41|32960.41|32954.19|32954.19|0
1643376210000|2022-01-28 13:23:30|32967.02|32967.02|32967.02|32967.02|32967.02|32967.02|32967.02|32967.02|0
1643376230000|2022-01-28 13:23:50|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|0
1643376240000|2022-01-28 13:24:00|32943.07|32943.07|32943.07|32943.07|32943.07|32943.07|32943.07|32943.07|0
1643376250000|2022-01-28 13:24:10|32937.51|32937.51|32943.07|32943.07|32943.07|32943.07|32937.51|32937.51|0
1643376270000|2022-01-28 13:24:30|32931.94|32931.94|32931.94|32931.94|32931.94|32931.94|32931.94|32931.94|0
1643376290000|2022-01-28 13:24:50|32944.77|32944.77|32944.77|32944.77|32944.77|32944.77|32944.77|32944.77|0
1643376300000|2022-01-28 13:25:00|32950.33|32950.33|32950.33|32950.33|32950.33|32950.33|32950.33|32950.33|0
1643376310000|2022-01-28 13:25:10|32939.21|32939.21|32939.21|32939.21|32939.21|32939.21|32939.21|32939.21|0
1643376380000|2022-01-28 13:26:20|32936.1|32936.1|32936.1|32936.1|32936.1|32936.1|32936.1|32936.1|0
1643376420000|2022-01-28 13:27:00|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|0
1643376430000|2022-01-28 13:27:10|32947.89|32947.89|32947.89|32947.89|32947.89|32947.89|32947.89|32947.89|0
1643376450000|2022-01-28 13:27:30|32951|32951|32951|32951|32951|32951|32951|32951|0
1643376460000|2022-01-28 13:27:40|32954.11|32954.11|32966.94|32966.94|32966.94|32966.94|32954.11|32954.11|0
1643376470000|2022-01-28 13:27:50|32979.77|32979.77|32996.45|32996.45|32996.45|32996.45|32979.77|32979.77|0
1643376510000|2022-01-28 13:28:30|32993.34|32993.34|32993.34|32993.34|32993.34|32993.34|32993.34|32993.34|0
1643376620000|2022-01-28 13:30:20|33037.83|33037.83|33040.94|33040.94|33040.94|33040.94|33037.83|33037.83|0
1643376630000|2022-01-28 13:30:30|33035.38|33035.38|33035.38|33035.38|33035.38|33035.38|33035.38|33035.38|0
1643376670000|2022-01-28 13:31:10|33038.49|33038.49|33052.73|33052.73|33052.73|33052.73|33038.49|33038.49|0
1643376700000|2022-01-28 13:31:40|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|0
1643376710000|2022-01-28 13:31:50|33058.29|33058.29|33058.29|33058.29|33058.29|33058.29|33058.29|33058.29|0
1643376720000|2022-01-28 13:32:00|33061.4|33061.4|33061.4|33061.4|33061.4|33061.4|33061.4|33061.4|0
1643376730000|2022-01-28 13:32:10|33078.09|33078.09|33107.6|33107.6|33107.6|33107.6|33078.09|33078.09|0
1643376740000|2022-01-28 13:32:20|33113.16|33113.16|33113.16|33113.16|33113.16|33113.16|33113.16|33113.16|0
1643376770000|2022-01-28 13:32:50|33119.38|33119.38|33125.61|33125.61|33125.61|33125.61|33119.38|33119.38|0
1643376790000|2022-01-28 13:33:10|33147.85|33147.85|33136.73|33136.73|33147.85|33147.85|33136.73|33136.73|0
1643376810000|2022-01-28 13:33:30|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|0
1643376820000|2022-01-28 13:33:40|33131.17|33131.17|33131.17|33131.17|33131.17|33131.17|33131.17|33131.17|0
1643376830000|2022-01-28 13:33:50|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|33125.61|0
1643376880000|2022-01-28 13:34:40|33147.85|33147.85|33136.07|33136.07|33147.85|33147.85|33136.07|33136.07|0
1643376900000|2022-01-28 13:35:00|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1643376910000|2022-01-28 13:35:10|33136.07|33136.07|33130.51|33130.51|33136.07|33136.07|33130.51|33130.51|0
1643376920000|2022-01-28 13:35:20|33136.07|33136.07|33136.07|33136.07|33136.07|33136.07|33136.07|33136.07|0
1643376960000|2022-01-28 13:36:00|33148.9|33148.9|33143.33|33143.33|33148.9|33148.9|33143.33|33143.33|0
1643376970000|2022-01-28 13:36:10|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|0
1643376990000|2022-01-28 13:36:30|33152.75|33152.75|33152.75|33152.75|33152.75|33152.75|33152.75|33152.75|0
1643377020000|2022-01-28 13:37:00|33165.58|33165.58|33165.58|33165.58|33165.58|33165.58|33165.58|33165.58|0
1643377040000|2022-01-28 13:37:20|33160.02|33160.02|33148.23|33148.23|33160.02|33160.02|33148.23|33148.23|0
1643377060000|2022-01-28 13:37:40|33142.67|33142.67|33148.23|33148.23|33148.23|33148.23|33142.67|33142.67|0
1643377130000|2022-01-28 13:38:50|33161.06|33161.06|33161.06|33161.06|33161.06|33161.06|33161.06|33161.06|0
1643377140000|2022-01-28 13:39:00|33166.62|33166.62|33166.62|33166.62|33166.62|33166.62|33166.62|33166.62|0
1643377160000|2022-01-28 13:39:20|33175.96|33175.96|33182.18|33182.18|33182.18|33182.18|33175.96|33175.96|0
1643377180000|2022-01-28 13:39:40|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|0
1643377210000|2022-01-28 13:40:10|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|33198.87|33198.87|0
1643377240000|2022-01-28 13:40:40|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|0
1643377270000|2022-01-28 13:41:10|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|0
1643377280000|2022-01-28 13:41:20|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|0
1643377320000|2022-01-28 13:42:00|33216.88|33216.88|33228|33228|33228|33228|33216.88|33216.88|0
1643377350000|2022-01-28 13:42:30|33233.56|33233.56|33227.34|33227.34|33233.56|33233.56|33227.34|33227.34|0
1643377370000|2022-01-28 13:42:50|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|0
1643377480000|2022-01-28 13:44:40|33210.65|33210.65|33210.65|33210.65|33210.65|33210.65|33210.65|33210.65|0
1643377510000|2022-01-28 13:45:10|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|33216.22|0
1643377520000|2022-01-28 13:45:20|33221.78|33221.78|33205.09|33205.09|33221.78|33221.78|33205.09|33205.09|0
1643377560000|2022-01-28 13:46:00|33201.98|33201.98|33196.42|33196.42|33207.54|33207.54|33196.42|33196.42|0
1643377590000|2022-01-28 13:46:30|33190.86|33190.86|33174.17|33174.17|33190.86|33190.86|33174.17|33174.17|0
1643377610000|2022-01-28 13:46:50|33168.61|33168.61|33165.5|33165.5|33168.61|33168.61|33165.5|33165.5|0
1643377630000|2022-01-28 13:47:10|33159.94|33159.94|33159.94|33159.94|33159.94|33159.94|33159.94|33159.94|0
1643377640000|2022-01-28 13:47:20|33165.5|33165.5|33159.94|33159.94|33165.5|33165.5|33159.94|33159.94|0
1643377650000|2022-01-28 13:47:30|33165.5|33165.5|33165.5|33165.5|33165.5|33165.5|33165.5|33165.5|0
1643377720000|2022-01-28 13:48:40|33171.06|33171.06|33165.5|33165.5|33171.06|33171.06|33165.5|33165.5|0
1643377740000|2022-01-28 13:49:00|33149.94|33149.94|33149.94|33149.94|33149.94|33149.94|33149.94|33149.94|0
1643377760000|2022-01-28 13:49:20|33144.38|33144.38|33144.38|33144.38|33144.38|33144.38|33144.38|33144.38|0
1643377790000|2022-01-28 13:49:50|33138.82|33138.82|33133.25|33133.25|33138.82|33138.82|33133.25|33133.25|0
1643377820000|2022-01-28 13:50:20|33127.69|33127.69|33106.57|33106.57|33127.69|33127.69|33106.57|33106.57|0
1643377840000|2022-01-28 13:50:40|33112.79|33112.79|33112.79|33112.79|33112.79|33112.79|33112.79|33112.79|0
1643377890000|2022-01-28 13:51:30|33123.92|33123.92|33133.25|33133.25|33133.25|33133.25|33123.92|33123.92|0
1643377940000|2022-01-28 13:52:20|33127.69|33127.69|33122.13|33122.13|33127.69|33127.69|33122.13|33122.13|0
1643377960000|2022-01-28 13:52:40|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|0
1643377980000|2022-01-28 13:53:00|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|0
1643378040000|2022-01-28 13:54:00|33119.02|33119.02|33119.02|33119.02|33119.02|33119.02|33119.02|33119.02|0
1643378070000|2022-01-28 13:54:30|33124.58|33124.58|33124.58|33124.58|33124.58|33124.58|33124.58|33124.58|0
1643378090000|2022-01-28 13:54:50|33111.75|33111.75|33086.1|33086.1|33111.75|33111.75|33086.1|33086.1|0
1643378100000|2022-01-28 13:55:00|33079.87|33079.87|33082.98|33082.98|33082.98|33082.98|33079.87|33079.87|0
1643378110000|2022-01-28 13:55:10|33070.15|33070.15|33070.15|33070.15|33070.15|33070.15|33070.15|33070.15|0
1643378120000|2022-01-28 13:55:20|33082.98|33082.98|33082.98|33082.98|33082.98|33082.98|33082.98|33082.98|0
1643378140000|2022-01-28 13:55:40|33086.1|33086.1|33086.1|33086.1|33086.1|33086.1|33086.1|33086.1|0
1643378190000|2022-01-28 13:56:30|33098.92|33098.92|33098.92|33098.92|33098.92|33098.92|33098.92|33098.92|0
1643378210000|2022-01-28 13:56:50|33110.05|33110.05|33097.22|33097.22|33110.05|33110.05|33097.22|33097.22|0
1643378230000|2022-01-28 13:57:10|33102.78|33102.78|33102.78|33102.78|33102.78|33102.78|33102.78|33102.78|0
1643378240000|2022-01-28 13:57:20|33109|33109|33109|33109|33109|33109|33109|33109|0
1643378290000|2022-01-28 13:58:10|33125.69|33125.69|33125.69|33125.69|33125.69|33125.69|33125.69|33125.69|0
1643378330000|2022-01-28 13:58:50|33128.8|33128.8|33128.8|33128.8|33128.8|33128.8|33128.8|33128.8|0
1643378340000|2022-01-28 13:59:00|33162.17|33162.17|33162.17|33162.17|33162.17|33162.17|33162.17|33162.17|0
1643378350000|2022-01-28 13:59:10|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|0
1643378410000|2022-01-28 14:00:10|33167.73|33167.73|33170.84|33170.84|33170.84|33170.84|33167.73|33167.73|0
1643378420000|2022-01-28 14:00:20|33159.72|33159.72|33148.6|33148.6|33159.72|33159.72|33148.6|33148.6|0
1643378460000|2022-01-28 14:01:00|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|0
1643378540000|2022-01-28 14:02:20|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|0
1643378560000|2022-01-28 14:02:40|33135.03|33135.03|33135.03|33135.03|33135.03|33135.03|33135.03|33135.03|0
1643378570000|2022-01-28 14:02:50|33131.91|33131.91|33126.35|33126.35|33131.91|33131.91|33126.35|33126.35|0
1643378580000|2022-01-28 14:03:00|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|0
1643378600000|2022-01-28 14:03:20|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|0
1643378620000|2022-01-28 14:03:40|33143.04|33143.04|33131.91|33131.91|33143.04|33143.04|33131.91|33131.91|0
1643378640000|2022-01-28 14:04:00|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|0
1643378650000|2022-01-28 14:04:10|33120.79|33120.79|33120.79|33120.79|33120.79|33120.79|33120.79|33120.79|0
1643378670000|2022-01-28 14:04:30|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|33126.35|0
1643378680000|2022-01-28 14:04:40|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|33131.91|0
1643378690000|2022-01-28 14:04:50|33143.04|33143.04|33143.04|33143.04|33143.04|33143.04|33143.04|33143.04|0
1643378730000|2022-01-28 14:05:30|33146.15|33146.15|33146.15|33146.15|33146.15|33146.15|33146.15|33146.15|0
1643378740000|2022-01-28 14:05:40|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|0
1643378750000|2022-01-28 14:05:50|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|0
1643378760000|2022-01-28 14:06:00|33161.71|33161.71|33161.71|33161.71|33161.71|33161.71|33161.71|33161.71|0
1643378800000|2022-01-28 14:06:40|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|0
1643378820000|2022-01-28 14:07:00|33161.71|33161.71|33145.03|33145.03|33161.71|33161.71|33145.03|33145.03|0
1643378880000|2022-01-28 14:08:00|33150.59|33150.59|33150.59|33150.59|33150.59|33150.59|33150.59|33150.59|0
1643378900000|2022-01-28 14:08:20|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|33156.15|0
1643379000000|2022-01-28 14:10:00|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|0
1643379160000|2022-01-28 14:12:40|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|0
1643379170000|2022-01-28 14:12:50|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|33149.92|0
1643379180000|2022-01-28 14:13:00|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|0
1643379220000|2022-01-28 14:13:40|33146.81|33146.81|33143.7|33143.7|33146.81|33146.81|33143.7|33143.7|0
1643379230000|2022-01-28 14:13:50|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|0
1643379240000|2022-01-28 14:14:00|33132.58|33132.58|33121.45|33121.45|33132.58|33132.58|33121.45|33121.45|0
1643379250000|2022-01-28 14:14:10|33115.89|33115.89|33110.33|33110.33|33115.89|33115.89|33110.33|33110.33|0
1643379330000|2022-01-28 14:15:30|33113.44|33113.44|33113.44|33113.44|33113.44|33113.44|33110.33|33110.33|0
1643379340000|2022-01-28 14:15:40|33124.57|33124.57|33124.57|33124.57|33124.57|33124.57|33124.57|33124.57|0
1643379350000|2022-01-28 14:15:50|33119.01|33119.01|33113.44|33113.44|33119.01|33119.01|33113.44|33113.44|0
1643379360000|2022-01-28 14:16:00|33119.01|33119.01|33119.01|33119.01|33119.01|33119.01|33119.01|33119.01|0
1643379400000|2022-01-28 14:16:40|33124.57|33124.57|33130.13|33130.13|33130.13|33130.13|33124.57|33124.57|0
1643379420000|2022-01-28 14:17:00|33124.57|33124.57|33119.01|33119.01|33124.57|33124.57|33119.01|33119.01|0
1643379510000|2022-01-28 14:18:30|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|0
1643379550000|2022-01-28 14:19:10|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|0
1643379620000|2022-01-28 14:20:20|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|33141.25|0
1643379640000|2022-01-28 14:20:40|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|33135.69|0
1643379660000|2022-01-28 14:21:00|33130.13|33130.13|33130.13|33130.13|33130.13|33130.13|33124.57|33124.57|0
1643379700000|2022-01-28 14:21:40|33123.9|33123.9|33118.34|33118.34|33123.9|33123.9|33118.34|33118.34|0
1643379740000|2022-01-28 14:22:20|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1643379750000|2022-01-28 14:22:30|33123.9|33123.9|33123.9|33123.9|33123.9|33123.9|33123.9|33123.9|0
1643379760000|2022-01-28 14:22:40|33120.79|33120.79|33117.68|33117.68|33120.79|33120.79|33117.68|33117.68|0
1643379780000|2022-01-28 14:23:00|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|33130.51|0
1643379840000|2022-01-28 14:24:00|33127.39|33127.39|33099.59|33099.59|33127.39|33127.39|33099.59|33099.59|0
1643379860000|2022-01-28 14:24:20|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|0
1643379920000|2022-01-28 14:25:20|33121.83|33121.83|33121.83|33121.83|33121.83|33121.83|33121.83|33121.83|0
1643380040000|2022-01-28 14:27:20|33118.72|33118.72|33118.72|33118.72|33131.55|33131.55|33118.72|33118.72|0
1643380070000|2022-01-28 14:27:50|33124.28|33124.28|33124.28|33124.28|33124.28|33124.28|33124.28|33124.28|0
1643380090000|2022-01-28 14:28:10|33121.17|33121.17|33121.17|33121.17|33121.17|33121.17|33121.17|33121.17|0
1643380140000|2022-01-28 14:29:00|33126.73|33126.73|33126.73|33126.73|33126.73|33126.73|33126.73|33126.73|0
1643380160000|2022-01-28 14:29:20|33132.29|33132.29|33132.29|33132.29|33132.29|33132.29|33132.29|33132.29|0
1643380170000|2022-01-28 14:29:30|33143.41|33143.41|33137.85|33137.85|33143.41|33143.41|33137.85|33137.85|0
1643380200000|2022-01-28 14:30:00|33144.08|33144.08|33147.19|33147.19|33147.19|33147.19|33144.08|33144.08|0
1643380210000|2022-01-28 14:30:10|33153.41|33153.41|33164.54|33164.54|33164.54|33164.54|33153.41|33153.41|0
1643380240000|2022-01-28 14:30:40|33170.1|33170.1|33175.66|33175.66|33175.66|33175.66|33170.1|33170.1|0
1643380250000|2022-01-28 14:30:50|33186.78|33186.78|33181.22|33181.22|33186.78|33186.78|33181.22|33181.22|0
1643380260000|2022-01-28 14:31:00|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|0
1643380270000|2022-01-28 14:31:10|33197.91|33197.91|33186.78|33186.78|33197.91|33197.91|33181.22|33181.22|0
1643380280000|2022-01-28 14:31:20|33197.91|33197.91|33197.91|33197.91|33197.91|33197.91|33197.91|33197.91|0
1643380290000|2022-01-28 14:31:30|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|0
1643380300000|2022-01-28 14:31:40|33186.78|33186.78|33175|33175|33192.34|33192.34|33152.75|33152.75|0
1643380310000|2022-01-28 14:31:50|33180.56|33180.56|33189.23|33189.23|33194.79|33194.79|33180.56|33180.56|0
1643380330000|2022-01-28 14:32:10|33183.01|33183.01|33179.89|33179.89|33183.01|33183.01|33179.89|33179.89|0
1643380340000|2022-01-28 14:32:20|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|0
1643380360000|2022-01-28 14:32:40|33180.56|33180.56|33163.87|33163.87|33180.56|33180.56|33163.87|33163.87|0
1643380370000|2022-01-28 14:32:50|33152.75|33152.75|33163.87|33163.87|33163.87|33163.87|33147.19|33147.19|0
1643380380000|2022-01-28 14:33:00|33175|33175|33180.56|33180.56|33180.56|33180.56|33175|33175|0
1643380400000|2022-01-28 14:33:20|33177.45|33177.45|33177.45|33177.45|33177.45|33177.45|33177.45|33177.45|0
1643380410000|2022-01-28 14:33:30|33171.88|33171.88|33171.88|33171.88|33171.88|33171.88|33171.88|33171.88|0
1643380420000|2022-01-28 14:33:40|33177.45|33177.45|33171.88|33171.88|33177.45|33177.45|33171.88|33171.88|0
1643380430000|2022-01-28 14:33:50|33177.45|33177.45|33160.76|33160.76|33177.45|33177.45|33160.76|33160.76|0
1643380440000|2022-01-28 14:34:00|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|0
1643380470000|2022-01-28 14:34:30|33166.32|33166.32|33166.32|33166.32|33166.32|33166.32|33166.32|33166.32|0
1643380480000|2022-01-28 14:34:40|33160.76|33160.76|33155.2|33155.2|33166.32|33166.32|33155.2|33155.2|0
1643380500000|2022-01-28 14:35:00|33149.64|33149.64|33149.64|33149.64|33149.64|33149.64|33149.64|33149.64|0
1643380510000|2022-01-28 14:35:10|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|33155.2|0
1643380520000|2022-01-28 14:35:20|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|0
1643380530000|2022-01-28 14:35:30|33156.91|33156.91|33156.91|33156.91|33156.91|33156.91|33156.91|33156.91|0
1643380540000|2022-01-28 14:35:40|33145.78|33145.78|33134.66|33134.66|33145.78|33145.78|33134.66|33134.66|0
1643380550000|2022-01-28 14:35:50|33121.83|33121.83|33103.44|33103.44|33121.83|33121.83|33103.44|33103.44|0
1643380560000|2022-01-28 14:36:00|33097.88|33097.88|33097.88|33097.88|33097.88|33097.88|33097.88|33097.88|0
1643380570000|2022-01-28 14:36:10|33100.99|33100.99|33100.99|33100.99|33100.99|33100.99|33100.99|33100.99|0
1643380580000|2022-01-28 14:36:20|33117.68|33117.68|33134.36|33134.36|33134.36|33134.36|33117.68|33117.68|0
1643380590000|2022-01-28 14:36:30|33139.92|33139.92|33139.92|33139.92|33145.48|33145.48|33139.92|33139.92|0
1643380600000|2022-01-28 14:36:40|33128.8|33128.8|33123.24|33123.24|33128.8|33128.8|33123.24|33123.24|0
1643380610000|2022-01-28 14:36:50|33134.36|33134.36|33162.17|33162.17|33162.17|33162.17|33134.36|33134.36|0
1643380620000|2022-01-28 14:37:00|33156.61|33156.61|33151.05|33151.05|33156.61|33156.61|33151.05|33151.05|0
1643380630000|2022-01-28 14:37:10|33147.93|33147.93|33147.93|33147.93|33147.93|33147.93|33147.93|33147.93|0
1643380640000|2022-01-28 14:37:20|33142.37|33142.37|33136.81|33136.81|33142.37|33142.37|33136.81|33136.81|0
1643380650000|2022-01-28 14:37:30|33131.25|33131.25|33125.69|33125.69|33131.25|33131.25|33125.69|33125.69|0
1643380670000|2022-01-28 14:37:50|33131.25|33131.25|33131.25|33131.25|33131.25|33131.25|33131.25|33131.25|0
1643380680000|2022-01-28 14:38:00|33118.42|33118.42|33112.86|33112.86|33118.42|33118.42|33112.86|33112.86|0
1643380690000|2022-01-28 14:38:10|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|0
1643380720000|2022-01-28 14:38:40|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|0
1643380730000|2022-01-28 14:38:50|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|0
1643380740000|2022-01-28 14:39:00|33087.5|33087.5|33087.5|33087.5|33087.5|33087.5|33087.5|33087.5|0
1643380750000|2022-01-28 14:39:10|33081.94|33081.94|33081.94|33081.94|33081.94|33081.94|33081.94|33081.94|0
1643380780000|2022-01-28 14:39:40|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|33093.06|0
1643380790000|2022-01-28 14:39:50|33105.89|33105.89|33122.58|33122.58|33122.58|33122.58|33105.89|33105.89|0
1643380810000|2022-01-28 14:40:10|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|0
1643380830000|2022-01-28 14:40:30|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|0
1643380890000|2022-01-28 14:41:30|33105.89|33105.89|33100.33|33100.33|33105.89|33105.89|33100.33|33100.33|0
1643380900000|2022-01-28 14:41:40|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|33111.45|0
1643380910000|2022-01-28 14:41:50|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|0
1643380920000|2022-01-28 14:42:00|33128.14|33128.14|33122.58|33122.58|33128.14|33128.14|33122.58|33122.58|0
1643380940000|2022-01-28 14:42:20|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|33117.01|0
1643380950000|2022-01-28 14:42:30|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|0
1643380990000|2022-01-28 14:43:10|33117.01|33117.01|33104.19|33104.19|33117.01|33117.01|33104.19|33104.19|0
1643381000000|2022-01-28 14:43:20|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|0
1643381010000|2022-01-28 14:43:30|33109.75|33109.75|33109.75|33109.75|33109.75|33109.75|33109.75|33109.75|0
1643381050000|2022-01-28 14:44:10|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|33098.62|0
1643381070000|2022-01-28 14:44:30|33111.45|33111.45|33133.24|33133.24|33133.24|33133.24|33111.45|33111.45|0
1643381080000|2022-01-28 14:44:40|33138.8|33138.8|33150.59|33150.59|33150.59|33150.59|33138.8|33138.8|0
1643381090000|2022-01-28 14:44:50|33139.47|33139.47|33139.47|33139.47|33139.47|33139.47|33139.47|33139.47|0
1643381110000|2022-01-28 14:45:10|33133.24|33133.24|33139.47|33139.47|33139.47|33139.47|33133.24|33133.24|0
1643381120000|2022-01-28 14:45:20|33133.9|33133.9|33133.9|33133.9|33133.9|33133.9|33133.9|33133.9|0
1643381130000|2022-01-28 14:45:30|33117.22|33117.22|33111.66|33111.66|33117.22|33117.22|33111.66|33111.66|0
1643381140000|2022-01-28 14:45:40|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|0
1643381160000|2022-01-28 14:46:00|33128.34|33128.34|33128.34|33128.34|33128.34|33128.34|33128.34|33128.34|0
1643381170000|2022-01-28 14:46:10|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|33122.78|0
1643381180000|2022-01-28 14:46:20|33133.9|33133.9|33139.47|33139.47|33139.47|33139.47|33133.9|33133.9|0
1643381190000|2022-01-28 14:46:30|33133.9|33133.9|33113.44|33113.44|33133.9|33133.9|33113.44|33113.44|0
1643381200000|2022-01-28 14:46:40|33116.56|33116.56|33116.56|33116.56|33116.56|33116.56|33116.56|33116.56|0
1643381210000|2022-01-28 14:46:50|33111|33111|33111|33111|33111|33111|33111|33111|0
1643381250000|2022-01-28 14:47:30|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|0
1643381260000|2022-01-28 14:47:40|33138.8|33138.8|33138.8|33138.8|33138.8|33138.8|33138.8|33138.8|0
1643381270000|2022-01-28 14:47:50|33133.24|33133.24|33138.8|33138.8|33138.8|33138.8|33133.24|33133.24|0
1643381280000|2022-01-28 14:48:00|33125.97|33125.97|33119.75|33119.75|33125.97|33125.97|33119.75|33119.75|0
1643381290000|2022-01-28 14:48:10|33122.86|33122.86|33122.86|33122.86|33122.86|33122.86|33122.86|33122.86|0
1643381300000|2022-01-28 14:48:20|33110.03|33110.03|33091.64|33091.64|33110.03|33110.03|33091.64|33091.64|0
1643381310000|2022-01-28 14:48:30|33097.2|33097.2|33099.65|33099.65|33102.77|33102.77|33097.2|33097.2|0
1643381320000|2022-01-28 14:48:40|33105.21|33105.21|33123.22|33123.22|33123.22|33123.22|33105.21|33105.21|0
1643381330000|2022-01-28 14:48:50|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|0
1643381360000|2022-01-28 14:49:20|33115.29|33115.29|33126.42|33126.42|33126.42|33126.42|33115.29|33115.29|0
1643381390000|2022-01-28 14:49:50|33137.54|33137.54|33127.08|33127.08|33137.54|33137.54|33126.42|33126.42|0
1643381410000|2022-01-28 14:50:10|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|0
1643381430000|2022-01-28 14:50:30|33149.33|33149.33|33149.33|33149.33|33149.33|33149.33|33149.33|33149.33|0
1643381440000|2022-01-28 14:50:40|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|33143.76|0
1643381450000|2022-01-28 14:50:50|33156.59|33156.59|33173.28|33173.28|33173.28|33173.28|33156.59|33156.59|0
1643381480000|2022-01-28 14:51:20|33170.16|33170.16|33197.97|33197.97|33197.97|33197.97|33170.16|33170.16|0
1643381490000|2022-01-28 14:51:30|33192.41|33192.41|33205.24|33205.24|33205.24|33205.24|33192.41|33192.41|0
1643381510000|2022-01-28 14:51:50|33199.68|33199.68|33188.55|33188.55|33199.68|33199.68|33188.55|33188.55|0
1643381520000|2022-01-28 14:52:00|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|0
1643381530000|2022-01-28 14:52:10|33210.8|33210.8|33227.48|33227.48|33227.48|33227.48|33210.8|33210.8|0
1643381540000|2022-01-28 14:52:20|33233.04|33233.04|33233.04|33233.04|33233.04|33233.04|33221.92|33221.92|0
1643381550000|2022-01-28 14:52:30|33227.48|33227.48|33227.48|33227.48|33227.48|33227.48|33227.48|33227.48|0
1643381560000|2022-01-28 14:52:40|33238.61|33238.61|33233.04|33233.04|33238.61|33238.61|33233.04|33233.04|0
1643381590000|2022-01-28 14:53:10|33238.61|33238.61|33238.61|33238.61|33238.61|33238.61|33238.61|33238.61|0
1643381600000|2022-01-28 14:53:20|33233.04|33233.04|33233.04|33233.04|33233.04|33233.04|33233.04|33233.04|0
1643381620000|2022-01-28 14:53:40|33229.93|33229.93|33229.93|33229.93|33229.93|33229.93|33229.93|33229.93|0
1643381640000|2022-01-28 14:54:00|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|0
1643381650000|2022-01-28 14:54:10|33218.81|33218.81|33215.7|33215.7|33218.81|33218.81|33210.14|33210.14|0
1643381670000|2022-01-28 14:54:30|33202.87|33202.87|33215.7|33215.7|33215.7|33215.7|33202.87|33202.87|0
1643381680000|2022-01-28 14:54:40|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1643381690000|2022-01-28 14:54:50|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|0
1643381740000|2022-01-28 14:55:40|33194.19|33194.19|33194.19|33194.19|33194.19|33194.19|33194.19|33194.19|0
1643381780000|2022-01-28 14:56:20|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|0
1643381800000|2022-01-28 14:56:40|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|33199.76|0
1643381840000|2022-01-28 14:57:20|33210.88|33210.88|33210.88|33210.88|33210.88|33210.88|33210.88|33210.88|0
1643381850000|2022-01-28 14:57:30|33205.32|33205.32|33188.63|33188.63|33205.32|33205.32|33188.63|33188.63|0
1643381860000|2022-01-28 14:57:40|33194.86|33194.86|33194.86|33194.86|33194.86|33194.86|33194.86|33194.86|0
1643381930000|2022-01-28 14:58:50|33200.42|33200.42|33194.86|33194.86|33200.42|33200.42|33194.86|33194.86|0
1643381950000|2022-01-28 14:59:10|33182.03|33182.03|33182.03|33182.03|33182.03|33182.03|33182.03|33182.03|0
1643381970000|2022-01-28 14:59:30|33178.92|33178.92|33178.92|33178.92|33178.92|33178.92|33178.92|33178.92|0
1643381990000|2022-01-28 14:59:50|33166.09|33166.09|33166.09|33166.09|33166.09|33166.09|33166.09|33166.09|0
1643382000000|2022-01-28 15:00:00|33149.4|33149.4|33105.37|33105.37|33149.4|33149.4|33105.37|33105.37|0
1643382030000|2022-01-28 15:00:30|33088.69|33088.69|33086.9|33086.9|33088.69|33088.69|33077.57|33077.57|0
1643382040000|2022-01-28 15:00:40|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|0
1643382050000|2022-01-28 15:00:50|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|0
1643382070000|2022-01-28 15:01:10|33086.9|33086.9|33086.9|33086.9|33086.9|33086.9|33075.78|33075.78|0
1643382080000|2022-01-28 15:01:20|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|0
1643382090000|2022-01-28 15:01:30|33098.03|33098.03|33098.03|33098.03|33103.59|33103.59|33098.03|33098.03|0
1643382100000|2022-01-28 15:01:40|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|33092.46|0
1643382120000|2022-01-28 15:02:00|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|0
1643382140000|2022-01-28 15:02:20|33114.71|33114.71|33114.71|33114.71|33114.71|33114.71|33114.71|33114.71|0
1643382180000|2022-01-28 15:03:00|33120.27|33120.27|33120.27|33120.27|33120.27|33120.27|33120.27|33120.27|0
1643382190000|2022-01-28 15:03:10|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|33109.15|0
1643382240000|2022-01-28 15:04:00|33125.83|33125.83|33128.94|33128.94|33128.94|33128.94|33125.83|33125.83|0
1643382250000|2022-01-28 15:04:10|33132.06|33132.06|33132.06|33132.06|33132.06|33132.06|33132.06|33132.06|0
1643382260000|2022-01-28 15:04:20|33135.17|33135.17|33135.17|33135.17|33135.17|33135.17|33135.17|33135.17|0
1643382270000|2022-01-28 15:04:30|33129.61|33129.61|33124.05|33124.05|33129.61|33129.61|33124.05|33124.05|0
1643382280000|2022-01-28 15:04:40|33129.61|33129.61|33129.61|33129.61|33129.61|33129.61|33129.61|33129.61|0
1643382340000|2022-01-28 15:05:40|33140.73|33140.73|33140.73|33140.73|33140.73|33140.73|33140.73|33140.73|0
1643382350000|2022-01-28 15:05:50|33137.62|33137.62|33137.62|33137.62|33137.62|33137.62|33137.62|33137.62|0
1643382370000|2022-01-28 15:06:10|33143.18|33143.18|33143.18|33143.18|33143.18|33143.18|33143.18|33143.18|0
1643382390000|2022-01-28 15:06:30|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|0
1643382420000|2022-01-28 15:07:00|33152.6|33152.6|33141.47|33141.47|33152.6|33152.6|33141.47|33141.47|0
1643382430000|2022-01-28 15:07:10|33135.91|33135.91|33135.91|33135.91|33135.91|33135.91|33135.91|33135.91|0
1643382450000|2022-01-28 15:07:30|33152.6|33152.6|33147.04|33147.04|33152.6|33152.6|33147.04|33147.04|0
1643382500000|2022-01-28 15:08:20|33158.16|33158.16|33163.72|33163.72|33163.72|33163.72|33158.16|33158.16|0
1643382540000|2022-01-28 15:09:00|33174.84|33174.84|33169.28|33169.28|33174.84|33174.84|33169.28|33169.28|0
1643382590000|2022-01-28 15:09:50|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1643382600000|2022-01-28 15:10:00|33204.35|33204.35|33204.35|33204.35|33204.35|33204.35|33204.35|33204.35|0
1643382610000|2022-01-28 15:10:10|33207.47|33207.47|33218.59|33218.59|33224.15|33224.15|33207.47|33207.47|0
1643382620000|2022-01-28 15:10:20|33221.7|33221.7|33221.7|33221.7|33221.7|33221.7|33221.7|33221.7|0
1643382630000|2022-01-28 15:10:30|33243.95|33243.95|33243.95|33243.95|33249.51|33249.51|33238.39|33238.39|0
1643382640000|2022-01-28 15:10:40|33249.51|33249.51|33249.51|33249.51|33255.07|33255.07|33243.95|33243.95|0
1643382650000|2022-01-28 15:10:50|33266.19|33266.19|33255.07|33255.07|33266.19|33266.19|33243.95|33243.95|0
1643382660000|2022-01-28 15:11:00|33243.95|33243.95|33232.82|33232.82|33243.95|33243.95|33232.82|33232.82|0
1643382670000|2022-01-28 15:11:10|33260.63|33260.63|33266.19|33266.19|33277.31|33277.31|33260.63|33260.63|0
1643382680000|2022-01-28 15:11:20|33260.63|33260.63|33273.46|33273.46|33273.46|33273.46|33260.63|33260.63|0
1643382730000|2022-01-28 15:12:10|33245.65|33245.65|33228.97|33228.97|33245.65|33245.65|33228.97|33228.97|0
1643382750000|2022-01-28 15:12:30|33225.86|33225.86|33225.86|33225.86|33225.86|33225.86|33225.86|33225.86|0
1643382780000|2022-01-28 15:13:00|33219.63|33219.63|33236.31|33236.31|33236.31|33236.31|33219.63|33219.63|0
1643382790000|2022-01-28 15:13:10|33225.19|33225.19|33214.07|33214.07|33226.9|33226.9|33214.07|33214.07|0
1643382840000|2022-01-28 15:14:00|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|0
1643382850000|2022-01-28 15:14:10|33232.46|33232.46|33232.46|33232.46|33232.46|33232.46|33232.46|33232.46|0
1643382860000|2022-01-28 15:14:20|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|33219.63|0
1643382870000|2022-01-28 15:14:30|33216.52|33216.52|33216.52|33216.52|33216.52|33216.52|33216.52|33216.52|0
1643382910000|2022-01-28 15:15:10|33222.08|33222.08|33233.2|33233.2|33233.2|33233.2|33222.08|33222.08|0
1643382920000|2022-01-28 15:15:20|33227.64|33227.64|33227.64|33227.64|33227.64|33227.64|33227.64|33227.64|0
1643382940000|2022-01-28 15:15:40|33240.47|33240.47|33253.3|33253.3|33253.3|33253.3|33240.47|33240.47|0
1643382970000|2022-01-28 15:16:10|33264.42|33264.42|33264.42|33264.42|33264.42|33264.42|33264.42|33264.42|0
1643383000000|2022-01-28 15:16:40|33269.98|33269.98|33269.98|33269.98|33269.98|33269.98|33269.98|33269.98|0
1643383020000|2022-01-28 15:17:00|33281.1|33281.1|33281.1|33281.1|33281.1|33281.1|33281.1|33281.1|0
1643383080000|2022-01-28 15:18:00|33287.33|33287.33|33287.33|33287.33|33287.33|33287.33|33287.33|33287.33|0
1643383120000|2022-01-28 15:18:40|33304.01|33304.01|33304.01|33304.01|33304.01|33304.01|33304.01|33304.01|0
1643383130000|2022-01-28 15:18:50|33316.84|33316.84|33316.84|33316.84|33316.84|33316.84|33316.84|33316.84|0
1643383190000|2022-01-28 15:19:50|33319.95|33319.95|33326.18|33326.18|33326.18|33326.18|33319.95|33319.95|0
1643383240000|2022-01-28 15:20:40|33331.74|33331.74|33331.74|33331.74|33331.74|33331.74|33331.74|33331.74|0
1643383250000|2022-01-28 15:20:50|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|33337.3|0
1643383280000|2022-01-28 15:21:20|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|0
1643383290000|2022-01-28 15:21:30|33351.84|33351.84|33351.84|33351.84|33351.84|33351.84|33351.84|33351.84|0
1643383300000|2022-01-28 15:21:40|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|33358.06|0
1643383350000|2022-01-28 15:22:30|33348.72|33348.72|33320.92|33320.92|33348.72|33348.72|33320.92|33320.92|0
1643383380000|2022-01-28 15:23:00|33315.36|33315.36|33309.79|33309.79|33315.36|33315.36|33309.79|33309.79|0
1643383400000|2022-01-28 15:23:20|33296.97|33296.97|33296.97|33296.97|33296.97|33296.97|33296.97|33296.97|0
1643383410000|2022-01-28 15:23:30|33285.84|33285.84|33277.17|33277.17|33285.84|33285.84|33277.17|33277.17|0
1643383420000|2022-01-28 15:23:40|33288.29|33288.29|33288.29|33288.29|33288.29|33288.29|33288.29|33288.29|0
1643383450000|2022-01-28 15:24:10|33277.17|33277.17|33277.17|33277.17|33277.17|33277.17|33277.17|33277.17|0
1643383460000|2022-01-28 15:24:20|33282.73|33282.73|33282.73|33282.73|33282.73|33282.73|33282.73|33282.73|0
1643383470000|2022-01-28 15:24:30|33285.84|33285.84|33277.17|33277.17|33285.84|33285.84|33277.17|33277.17|0
1643383500000|2022-01-28 15:25:00|33271.61|33271.61|33271.61|33271.61|33271.61|33271.61|33271.61|33271.61|0
1643383530000|2022-01-28 15:25:30|33274.72|33274.72|33274.72|33274.72|33274.72|33274.72|33274.72|33274.72|0
1643383540000|2022-01-28 15:25:40|33280.28|33280.28|33280.28|33280.28|33280.28|33280.28|33280.28|33280.28|0
1643383550000|2022-01-28 15:25:50|33274.72|33274.72|33269.16|33269.16|33274.72|33274.72|33269.16|33269.16|0
1643383570000|2022-01-28 15:26:10|33280.28|33280.28|33285.84|33285.84|33285.84|33285.84|33280.28|33280.28|0
1643383580000|2022-01-28 15:26:20|33274.72|33274.72|33258.04|33258.04|33274.72|33274.72|33258.04|33258.04|0
1643383610000|2022-01-28 15:26:50|33254.92|33254.92|33254.92|33254.92|33254.92|33254.92|33254.92|33254.92|0
1643383680000|2022-01-28 15:28:00|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|0
1643383690000|2022-01-28 15:28:10|33246.25|33246.25|33246.25|33246.25|33246.25|33246.25|33246.25|33246.25|0
1643383700000|2022-01-28 15:28:20|33240.69|33240.69|33212.88|33212.88|33240.69|33240.69|33212.88|33212.88|0
1643383730000|2022-01-28 15:28:50|33224.01|33224.01|33224.01|33224.01|33224.01|33224.01|33224.01|33224.01|0
1643383750000|2022-01-28 15:29:10|33214.67|33214.67|33217.78|33217.78|33217.78|33217.78|33214.67|33214.67|0
1643383780000|2022-01-28 15:29:40|33223.34|33223.34|33223.34|33223.34|33223.34|33223.34|33223.34|33223.34|0
1643383790000|2022-01-28 15:29:50|33228.9|33228.9|33228.9|33228.9|33228.9|33228.9|33228.9|33228.9|0
1643383800000|2022-01-28 15:30:00|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|0
1643383810000|2022-01-28 15:30:10|33240.03|33240.03|33234.46|33234.46|33240.03|33240.03|33234.46|33234.46|0
1643383840000|2022-01-28 15:30:40|33240.03|33240.03|33240.03|33240.03|33240.03|33240.03|33240.03|33240.03|0
1643383860000|2022-01-28 15:31:00|33227.2|33227.2|33224.08|33224.08|33227.2|33227.2|33224.08|33224.08|0
1643383900000|2022-01-28 15:31:40|33229.65|33229.65|33229.65|33229.65|33229.65|33229.65|33229.65|33229.65|0
1643383910000|2022-01-28 15:31:50|33224.08|33224.08|33224.08|33224.08|33224.08|33224.08|33224.08|33224.08|0
1643383920000|2022-01-28 15:32:00|33218.52|33218.52|33192.87|33192.87|33218.52|33218.52|33192.87|33192.87|0
1643383930000|2022-01-28 15:32:10|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|0
1643383960000|2022-01-28 15:32:40|33202.58|33202.58|33208.14|33208.14|33208.14|33208.14|33202.58|33202.58|0
1643383980000|2022-01-28 15:33:00|33202.58|33202.58|33202.58|33202.58|33202.58|33202.58|33202.58|33202.58|0
1643383990000|2022-01-28 15:33:10|33197.02|33197.02|33185.24|33185.24|33197.02|33197.02|33182.12|33182.12|0
1643384000000|2022-01-28 15:33:20|33188.35|33188.35|33171|33171|33191.46|33191.46|33171|33171|0
1643384040000|2022-01-28 15:34:00|33165.44|33165.44|33156.1|33156.1|33165.44|33165.44|33156.1|33156.1|0
1643384050000|2022-01-28 15:34:10|33144.98|33144.98|33139.42|33139.42|33144.98|33144.98|33139.42|33139.42|0
1643384060000|2022-01-28 15:34:20|33133.86|33133.86|33128.3|33128.3|33133.86|33133.86|33128.3|33128.3|0
1643384100000|2022-01-28 15:35:00|33150.54|33150.54|33146.76|33146.76|33156.1|33156.1|33146.76|33146.76|0
1643384120000|2022-01-28 15:35:20|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|0
1643384130000|2022-01-28 15:35:30|33152.33|33152.33|33158.55|33158.55|33158.55|33158.55|33152.33|33152.33|0
1643384140000|2022-01-28 15:35:40|33161.66|33161.66|33161.66|33161.66|33161.66|33161.66|33161.66|33161.66|0
1643384150000|2022-01-28 15:35:50|33156.1|33156.1|33156.1|33156.1|33156.1|33156.1|33156.1|33156.1|0
1643384160000|2022-01-28 15:36:00|33150.54|33150.54|33150.54|33150.54|33150.54|33150.54|33150.54|33150.54|0
1643384170000|2022-01-28 15:36:10|33167.22|33167.22|33182.12|33182.12|33182.12|33182.12|33167.22|33167.22|0
1643384180000|2022-01-28 15:36:20|33185.24|33185.24|33179.67|33179.67|33185.24|33185.24|33179.67|33179.67|0
1643384220000|2022-01-28 15:37:00|33192.5|33192.5|33192.5|33192.5|33192.5|33192.5|33192.5|33192.5|0
1643384230000|2022-01-28 15:37:10|33179.67|33179.67|33179.67|33179.67|33179.67|33179.67|33179.67|33179.67|0
1643384240000|2022-01-28 15:37:20|33190.8|33190.8|33185.24|33185.24|33190.8|33190.8|33185.24|33185.24|0
1643384260000|2022-01-28 15:37:40|33196.36|33196.36|33196.36|33196.36|33196.36|33196.36|33196.36|33196.36|0
1643384270000|2022-01-28 15:37:50|33190.8|33190.8|33190.8|33190.8|33190.8|33190.8|33190.8|33190.8|0
1643384340000|2022-01-28 15:39:00|33197.02|33197.02|33197.02|33197.02|33197.02|33197.02|33197.02|33197.02|0
1643384350000|2022-01-28 15:39:10|33191.46|33191.46|33191.46|33191.46|33191.46|33191.46|33191.46|33191.46|0
1643384360000|2022-01-28 15:39:20|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|0
1643384380000|2022-01-28 15:39:40|33182.79|33182.79|33182.79|33182.79|33182.79|33182.79|33182.79|33182.79|0
1643384390000|2022-01-28 15:39:50|33173.45|33173.45|33173.45|33173.45|33173.45|33173.45|33173.45|33173.45|0
1643384410000|2022-01-28 15:40:10|33162.33|33162.33|33167.89|33167.89|33167.89|33167.89|33162.33|33162.33|0
1643384420000|2022-01-28 15:40:20|33156.77|33156.77|33156.77|33156.77|33156.77|33156.77|33156.77|33156.77|0
1643384430000|2022-01-28 15:40:30|33153.65|33153.65|33153.65|33153.65|33153.65|33153.65|33153.65|33153.65|0
1643384440000|2022-01-28 15:40:40|33142.53|33142.53|33142.53|33142.53|33142.53|33142.53|33142.53|33142.53|0
1643384450000|2022-01-28 15:40:50|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|0
1643384480000|2022-01-28 15:41:20|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|0
1643384490000|2022-01-28 15:41:30|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|0
1643384500000|2022-01-28 15:41:40|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|33149.8|0
1643384530000|2022-01-28 15:42:10|33144.24|33144.24|33144.24|33144.24|33144.24|33144.24|33144.24|33144.24|0
1643384540000|2022-01-28 15:42:20|33127.55|33127.55|33127.55|33127.55|33127.55|33127.55|33127.55|33127.55|0
1643384550000|2022-01-28 15:42:30|33124.44|33124.44|33124.44|33124.44|33124.44|33124.44|33124.44|33124.44|0
1643384560000|2022-01-28 15:42:40|33111.61|33111.61|33100.49|33100.49|33111.61|33111.61|33098.78|33098.78|0
1643384570000|2022-01-28 15:42:50|33094.93|33094.93|33094.93|33094.93|33094.93|33094.93|33094.93|33094.93|0
1643384580000|2022-01-28 15:43:00|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|0
1643384620000|2022-01-28 15:43:40|33094.26|33094.26|33094.26|33094.26|33094.26|33094.26|33094.26|33094.26|0
1643384630000|2022-01-28 15:43:50|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|33088.7|0
1643384660000|2022-01-28 15:44:20|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|0
1643384670000|2022-01-28 15:44:30|33107.09|33107.09|33107.09|33107.09|33107.09|33107.09|33107.09|33107.09|0
1643384680000|2022-01-28 15:44:40|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|33101.53|0
1643384700000|2022-01-28 15:45:00|33112.65|33112.65|33112.65|33112.65|33112.65|33112.65|33112.65|33112.65|0
1643384720000|2022-01-28 15:45:20|33107.09|33107.09|33101.53|33101.53|33107.09|33107.09|33101.53|33101.53|0
1643384730000|2022-01-28 15:45:30|33090.41|33090.41|33090.41|33090.41|33090.41|33090.41|33090.41|33090.41|0
1643384740000|2022-01-28 15:45:40|33084.85|33084.85|33087.96|33087.96|33087.96|33087.96|33081.73|33081.73|0
1643384750000|2022-01-28 15:45:50|33093.52|33093.52|33104.64|33104.64|33104.64|33104.64|33093.52|33093.52|0
1643384770000|2022-01-28 15:46:10|33101.53|33101.53|33098.42|33098.42|33101.53|33101.53|33098.42|33098.42|0
1643384780000|2022-01-28 15:46:20|33104.64|33104.64|33110.87|33110.87|33110.87|33110.87|33104.64|33104.64|0
1643384790000|2022-01-28 15:46:30|33113.98|33113.98|33133.78|33133.78|33136.23|33136.23|33113.98|33113.98|0
1643384800000|2022-01-28 15:46:40|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|0
1643384810000|2022-01-28 15:46:50|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|33156.02|0
1643384820000|2022-01-28 15:47:00|33150.46|33150.46|33152.91|33152.91|33156.02|33156.02|33150.46|33150.46|0
1643384860000|2022-01-28 15:47:40|33186.28|33186.28|33186.28|33186.28|33186.28|33186.28|33186.28|33186.28|0
1643384870000|2022-01-28 15:47:50|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|0
1643384900000|2022-01-28 15:48:20|33204.67|33204.67|33204.67|33204.67|33204.67|33204.67|33204.67|33204.67|0
1643384940000|2022-01-28 15:49:00|33207.78|33207.78|33210.89|33210.89|33210.89|33210.89|33207.78|33207.78|0
1643384950000|2022-01-28 15:49:10|33214|33214|33214|33214|33214|33214|33214|33214|0
1643384960000|2022-01-28 15:49:20|33225.13|33225.13|33230.69|33230.69|33230.69|33230.69|33225.13|33225.13|0
1643384970000|2022-01-28 15:49:30|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|0
1643384990000|2022-01-28 15:49:50|33258.49|33258.49|33252.93|33252.93|33258.49|33258.49|33252.93|33252.93|0
1643385000000|2022-01-28 15:50:00|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|0
1643385010000|2022-01-28 15:50:10|33252.93|33252.93|33252.93|33252.93|33252.93|33252.93|33252.93|33252.93|0
1643385050000|2022-01-28 15:50:50|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|0
1643385060000|2022-01-28 15:51:00|33241.81|33241.81|33236.25|33236.25|33241.81|33241.81|33236.25|33236.25|0
1643385110000|2022-01-28 15:51:50|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|0
1643385130000|2022-01-28 15:52:10|33238.7|33238.7|33251.15|33251.15|33251.15|33251.15|33238.7|33238.7|0
1643385150000|2022-01-28 15:52:30|33262.27|33262.27|33256.71|33256.71|33262.27|33262.27|33256.71|33256.71|0
1643385180000|2022-01-28 15:53:00|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|33247.37|0
1643385190000|2022-01-28 15:53:10|33264.06|33264.06|33264.06|33264.06|33264.06|33264.06|33264.06|33264.06|0
1643385200000|2022-01-28 15:53:20|33260.94|33260.94|33260.94|33260.94|33260.94|33260.94|33260.94|33260.94|0
1643385210000|2022-01-28 15:53:30|33272.07|33272.07|33272.07|33272.07|33272.07|33272.07|33272.07|33272.07|0
1643385220000|2022-01-28 15:53:40|33277.63|33277.63|33259.24|33259.24|33277.63|33277.63|33259.24|33259.24|0
1643385230000|2022-01-28 15:53:50|33248.12|33248.12|33248.12|33248.12|33248.12|33248.12|33248.12|33248.12|0
1643385250000|2022-01-28 15:54:10|33259.24|33259.24|33259.24|33259.24|33259.24|33259.24|33259.24|33259.24|0
1643385270000|2022-01-28 15:54:30|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|0
1643385310000|2022-01-28 15:55:10|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|0
1643385320000|2022-01-28 15:55:20|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|0
1643385330000|2022-01-28 15:55:30|33258.57|33258.57|33253.01|33253.01|33258.57|33258.57|33253.01|33253.01|0
1643385340000|2022-01-28 15:55:40|33256.13|33256.13|33256.13|33256.13|33256.13|33256.13|33256.13|33256.13|0
1643385350000|2022-01-28 15:55:50|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|33261.69|0
1643385360000|2022-01-28 15:56:00|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|33255.46|0
1643385370000|2022-01-28 15:56:10|33258.57|33258.57|33253.01|33253.01|33258.57|33258.57|33253.01|33253.01|0
1643385430000|2022-01-28 15:57:10|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|33258.57|0
1643385440000|2022-01-28 15:57:20|33291.94|33291.94|33291.94|33291.94|33291.94|33291.94|33291.94|33291.94|0
1643385460000|2022-01-28 15:57:40|33286.38|33286.38|33314.19|33314.19|33314.19|33314.19|33286.38|33286.38|0
1643385470000|2022-01-28 15:57:50|33319.75|33319.75|33319.75|33319.75|33319.75|33319.75|33314.19|33314.19|0
1643385480000|2022-01-28 15:58:00|33314.19|33314.19|33314.19|33314.19|33314.19|33314.19|33314.19|33314.19|0
1643385520000|2022-01-28 15:58:40|33325.31|33325.31|33325.31|33325.31|33325.31|33325.31|33325.31|33325.31|0
1643385540000|2022-01-28 15:59:00|33330.87|33330.87|33330.87|33330.87|33330.87|33330.87|33330.87|33330.87|0
1643385550000|2022-01-28 15:59:10|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|0
1643385560000|2022-01-28 15:59:20|33353.12|33353.12|33347.55|33347.55|33353.12|33353.12|33347.55|33347.55|0
1643385590000|2022-01-28 15:59:50|33341.99|33341.99|33351.33|33351.33|33351.33|33351.33|33341.99|33341.99|0
1643385600000|2022-01-28 16:00:00|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|0
1643385630000|2022-01-28 16:00:30|33368.01|33368.01|33362.45|33362.45|33368.01|33368.01|33362.45|33362.45|0
1643385640000|2022-01-28 16:00:40|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|0
1643385650000|2022-01-28 16:00:50|33368.01|33368.01|33373.58|33373.58|33373.58|33373.58|33368.01|33368.01|0
1643385710000|2022-01-28 16:01:50|33384.7|33384.7|33373.58|33373.58|33384.7|33384.7|33373.58|33373.58|0
1643385730000|2022-01-28 16:02:10|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|0
1643385740000|2022-01-28 16:02:20|33390.26|33390.26|33384.7|33384.7|33390.26|33390.26|33384.7|33384.7|0
1643385770000|2022-01-28 16:02:50|33390.26|33390.26|33390.26|33390.26|33390.26|33390.26|33390.26|33390.26|0
1643385780000|2022-01-28 16:03:00|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|0
1643385790000|2022-01-28 16:03:10|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|0
1643385810000|2022-01-28 16:03:30|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|0
1643385820000|2022-01-28 16:03:40|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|33379.14|0
1643385840000|2022-01-28 16:04:00|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|0
1643385870000|2022-01-28 16:04:30|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|33362.45|0
1643385880000|2022-01-28 16:04:40|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|33356.89|0
1643385890000|2022-01-28 16:04:50|33353.78|33353.78|33370.46|33370.46|33370.46|33370.46|33353.78|33353.78|0
1643385900000|2022-01-28 16:05:00|33381.59|33381.59|33381.59|33381.59|33381.59|33381.59|33381.59|33381.59|0
1643385910000|2022-01-28 16:05:10|33376.02|33376.02|33376.02|33376.02|33376.02|33376.02|33376.02|33376.02|0
1643385920000|2022-01-28 16:05:20|33385.36|33385.36|33385.36|33385.36|33385.36|33385.36|33385.36|33385.36|0
1643385930000|2022-01-28 16:05:30|33388.47|33388.47|33391.59|33391.59|33391.59|33391.59|33388.47|33388.47|0
1643385960000|2022-01-28 16:06:00|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|0
1643385970000|2022-01-28 16:06:10|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|0
1643385980000|2022-01-28 16:06:20|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|0
1643386000000|2022-01-28 16:06:40|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|0
1643386010000|2022-01-28 16:06:50|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|0
1643386020000|2022-01-28 16:07:00|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|33368.01|0
1643386030000|2022-01-28 16:07:10|33362.45|33362.45|33368.68|33368.68|33368.68|33368.68|33362.45|33362.45|0
1643386070000|2022-01-28 16:07:50|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|33374.24|0
1643386080000|2022-01-28 16:08:00|33361.41|33361.41|33351.7|33351.7|33361.41|33361.41|33348.58|33348.58|0
1643386090000|2022-01-28 16:08:10|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|0
1643386120000|2022-01-28 16:08:40|33379.5|33379.5|33385.06|33385.06|33385.06|33385.06|33379.5|33379.5|0
1643386130000|2022-01-28 16:08:50|33368.38|33368.38|33362.82|33362.82|33368.38|33368.38|33362.82|33362.82|0
1643386150000|2022-01-28 16:09:10|33349.99|33349.99|33349.99|33349.99|33349.99|33349.99|33349.99|33349.99|0
1643386200000|2022-01-28 16:10:00|33338.87|33338.87|33338.87|33338.87|33338.87|33338.87|33338.87|33338.87|0
1643386210000|2022-01-28 16:10:10|33349.99|33349.99|33346.88|33346.88|33349.99|33349.99|33346.88|33346.88|0
1643386230000|2022-01-28 16:10:30|33358|33358|33358|33358|33358|33358|33358|33358|0
1643386250000|2022-01-28 16:10:50|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|0
1643386290000|2022-01-28 16:11:30|33366.01|33366.01|33366.01|33366.01|33366.01|33366.01|33366.01|33366.01|0
1643386300000|2022-01-28 16:11:40|33369.12|33369.12|33375.35|33375.35|33375.35|33375.35|33369.12|33369.12|0
1643386310000|2022-01-28 16:11:50|33397.59|33397.59|33414.28|33414.28|33414.28|33414.28|33392.03|33392.03|0
1643386320000|2022-01-28 16:12:00|33403.15|33403.15|33380.91|33380.91|33403.15|33403.15|33380.91|33380.91|0
1643386330000|2022-01-28 16:12:10|33375.35|33375.35|33401|33401|33401|33401|33375.35|33375.35|0
1643386350000|2022-01-28 16:12:30|33389.88|33389.88|33389.88|33389.88|33389.88|33389.88|33389.88|33389.88|0
1643386360000|2022-01-28 16:12:40|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|33396.11|0
1643386380000|2022-01-28 16:13:00|33408.93|33408.93|33408.93|33408.93|33408.93|33408.93|33408.93|33408.93|0
1643386420000|2022-01-28 16:13:40|33412.05|33412.05|33412.05|33412.05|33412.05|33412.05|33412.05|33412.05|0
1643386440000|2022-01-28 16:14:00|33400.92|33400.92|33395.36|33395.36|33400.92|33400.92|33395.36|33395.36|0
1643386490000|2022-01-28 16:14:50|33389.8|33389.8|33395.36|33395.36|33395.36|33395.36|33378.68|33378.68|0
1643386500000|2022-01-28 16:15:00|33389.8|33389.8|33389.8|33389.8|33389.8|33389.8|33389.8|33389.8|0
1643386510000|2022-01-28 16:15:10|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|0
1643386560000|2022-01-28 16:16:00|33404.04|33404.04|33401.59|33401.59|33404.04|33404.04|33398.48|33398.48|0
1643386570000|2022-01-28 16:16:10|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|0
1643386580000|2022-01-28 16:16:20|33390.47|33390.47|33390.47|33390.47|33390.47|33390.47|33390.47|33390.47|0
1643386600000|2022-01-28 16:16:40|33401.59|33401.59|33404.7|33404.7|33404.7|33404.7|33401.59|33401.59|0
1643386610000|2022-01-28 16:16:50|33407.81|33407.81|33413.37|33413.37|33413.37|33413.37|33407.81|33407.81|0
1643386640000|2022-01-28 16:17:20|33416.49|33416.49|33410.93|33410.93|33416.49|33416.49|33410.93|33410.93|0
1643386650000|2022-01-28 16:17:30|33405.36|33405.36|33405.36|33405.36|33405.36|33405.36|33405.36|33405.36|0
1643386680000|2022-01-28 16:18:00|33416.49|33416.49|33410.93|33410.93|33416.49|33416.49|33410.93|33410.93|0
1643386710000|2022-01-28 16:18:30|33414.04|33414.04|33417.15|33417.15|33417.15|33417.15|33414.04|33414.04|0
1643386720000|2022-01-28 16:18:40|33420.26|33420.26|33414.04|33414.04|33420.26|33420.26|33414.04|33414.04|0
1643386750000|2022-01-28 16:19:10|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|0
1643386800000|2022-01-28 16:20:00|33418.94|33418.94|33424.5|33424.5|33424.5|33424.5|33418.94|33418.94|0
1643386810000|2022-01-28 16:20:10|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|0
1643386860000|2022-01-28 16:21:00|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|0
1643386870000|2022-01-28 16:21:10|33410.26|33410.26|33410.26|33410.26|33410.26|33410.26|33410.26|33410.26|0
1643386890000|2022-01-28 16:21:30|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|33413.37|0
1643386900000|2022-01-28 16:21:40|33407.15|33407.15|33413.37|33413.37|33413.37|33413.37|33407.15|33407.15|0
1643386930000|2022-01-28 16:22:10|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|0
1643386950000|2022-01-28 16:22:30|33402.25|33402.25|33402.25|33402.25|33402.25|33402.25|33402.25|33402.25|0
1643386980000|2022-01-28 16:23:00|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|0
1643387000000|2022-01-28 16:23:20|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|0
1643387010000|2022-01-28 16:23:30|33396.69|33396.69|33383.86|33383.86|33396.69|33396.69|33383.86|33383.86|0
1643387040000|2022-01-28 16:24:00|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|0
1643387050000|2022-01-28 16:24:10|33383.86|33383.86|33383.86|33383.86|33383.86|33383.86|33383.86|33383.86|0
1643387060000|2022-01-28 16:24:20|33389.42|33389.42|33389.42|33389.42|33389.42|33389.42|33389.42|33389.42|0
1643387070000|2022-01-28 16:24:30|33392.54|33392.54|33386.31|33386.31|33392.54|33392.54|33386.31|33386.31|0
1643387100000|2022-01-28 16:25:00|33380.75|33380.75|33380.75|33380.75|33380.75|33380.75|33380.75|33380.75|0
1643387110000|2022-01-28 16:25:10|33386.31|33386.31|33386.31|33386.31|33386.31|33386.31|33386.31|33386.31|0
1643387130000|2022-01-28 16:25:30|33399.14|33399.14|33404.7|33404.7|33404.7|33404.7|33399.14|33399.14|0
1643387140000|2022-01-28 16:25:40|33414.04|33414.04|33414.04|33414.04|33414.04|33414.04|33414.04|33414.04|0
1643387160000|2022-01-28 16:26:00|33430.72|33430.72|33425.16|33425.16|33430.72|33430.72|33425.16|33425.16|0
1643387190000|2022-01-28 16:26:30|33430.72|33430.72|33427.61|33427.61|33430.72|33430.72|33427.61|33427.61|0
1643387200000|2022-01-28 16:26:40|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|0
1643387220000|2022-01-28 16:27:00|33464.09|33464.09|33458.53|33458.53|33464.09|33464.09|33452.97|33452.97|0
1643387230000|2022-01-28 16:27:10|33455.42|33455.42|33455.42|33455.42|33455.42|33455.42|33455.42|33455.42|0
1643387240000|2022-01-28 16:27:20|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1643387280000|2022-01-28 16:28:00|33444.29|33444.29|33444.29|33444.29|33444.29|33444.29|33444.29|33444.29|0
1643387290000|2022-01-28 16:28:10|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|0
1643387300000|2022-01-28 16:28:20|33429.39|33429.39|33416.57|33416.57|33429.39|33429.39|33416.57|33416.57|0
1643387320000|2022-01-28 16:28:40|33427.69|33427.69|33424.58|33424.58|33427.69|33427.69|33424.58|33424.58|0
1643387330000|2022-01-28 16:28:50|33411.75|33411.75|33424.58|33424.58|33424.58|33424.58|33411.75|33411.75|0
1643387340000|2022-01-28 16:29:00|33413.45|33413.45|33396.77|33396.77|33413.45|33413.45|33390.54|33390.54|0
1643387350000|2022-01-28 16:29:10|33399.88|33399.88|33418.94|33418.94|33418.94|33418.94|33399.88|33399.88|0
1643387370000|2022-01-28 16:29:30|33413.37|33413.37|33428.27|33428.27|33428.27|33428.27|33413.37|33413.37|0
1643387380000|2022-01-28 16:29:40|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|0
1643387390000|2022-01-28 16:29:50|33407.81|33407.81|33398.84|33398.84|33407.81|33407.81|33382.16|33382.16|0
1643616900000|2022-01-31 08:15:00|33339.45|33339.45|33339.45|33339.45|33339.45|33339.45|33339.45|33339.45|0
1643616960000|2022-01-31 08:16:00|33411.75|33411.75|33411.75|33411.75|33411.75|33411.75|33411.75|33411.75|0
1643616980000|2022-01-31 08:16:20|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|0
1643617010000|2022-01-31 08:16:50|33383.94|33383.94|33383.94|33383.94|33383.94|33383.94|33383.94|33383.94|0
1643617040000|2022-01-31 08:17:20|33378.38|33378.38|33378.38|33378.38|33378.38|33378.38|33378.38|33378.38|0
1643617070000|2022-01-31 08:17:50|33352.72|33352.72|33352.72|33352.72|33352.72|33352.72|33352.72|33352.72|0
1643617090000|2022-01-31 08:18:10|33319.36|33319.36|33319.36|33319.36|33319.36|33319.36|33319.36|33319.36|0
1643617160000|2022-01-31 08:19:20|33352.72|33352.72|33369.41|33369.41|33369.41|33369.41|33352.72|33352.72|0
1643617180000|2022-01-31 08:19:40|33358.28|33358.28|33358.28|33358.28|33358.28|33358.28|33358.28|33358.28|0
1643617190000|2022-01-31 08:19:50|33347.16|33347.16|33347.16|33347.16|33347.16|33347.16|33347.16|33347.16|0
1643617200000|2022-01-31 08:20:00|33337.82|33337.82|33337.82|33337.82|33337.82|33337.82|33337.82|33337.82|0
1643617220000|2022-01-31 08:20:20|33315.58|33315.58|33306.24|33306.24|33315.58|33315.58|33306.24|33306.24|0
1643617260000|2022-01-31 08:21:00|33322.93|33322.93|33322.93|33322.93|33322.93|33322.93|33322.93|33322.93|0
1643617330000|2022-01-31 08:22:10|33339.61|33339.61|33350.73|33350.73|33350.73|33350.73|33339.61|33339.61|0
1643617380000|2022-01-31 08:23:00|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|33378.54|0
1643617390000|2022-01-31 08:23:10|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643617400000|2022-01-31 08:23:20|33410.04|33410.04|33410.04|33410.04|33410.04|33410.04|33410.04|33410.04|0
1643617450000|2022-01-31 08:24:10|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|0
1643617470000|2022-01-31 08:24:30|33409.38|33409.38|33364.89|33364.89|33409.38|33409.38|33364.89|33364.89|0
1643617490000|2022-01-31 08:24:50|33376.01|33376.01|33376.01|33376.01|33376.01|33376.01|33376.01|33376.01|0
1643617500000|2022-01-31 08:25:00|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1643617510000|2022-01-31 08:25:10|33371.11|33371.11|33371.11|33371.11|33371.11|33371.11|33371.11|33371.11|0
1643617530000|2022-01-31 08:25:30|33389.79|33389.79|33389.79|33389.79|33389.79|33389.79|33389.79|33389.79|0
1643617540000|2022-01-31 08:25:40|33384.23|33384.23|33384.23|33384.23|33384.23|33384.23|33384.23|33384.23|0
1643617560000|2022-01-31 08:26:00|33374.89|33374.89|33374.89|33374.89|33374.89|33374.89|33374.89|33374.89|0
1643617570000|2022-01-31 08:26:10|33393.56|33393.56|33404.69|33404.69|33404.69|33404.69|33393.56|33393.56|0
1643617580000|2022-01-31 08:26:20|33407.8|33407.8|33407.8|33407.8|33407.8|33407.8|33407.8|33407.8|0
1643617590000|2022-01-31 08:26:30|33410.91|33410.91|33422.03|33422.03|33422.03|33422.03|33410.91|33410.91|0
1643617630000|2022-01-31 08:27:10|33433.16|33433.16|33433.16|33433.16|33433.16|33433.16|33433.16|33433.16|0
1643617730000|2022-01-31 08:28:50|33427.6|33427.6|33427.6|33427.6|33427.6|33427.6|33427.6|33427.6|0
1643617760000|2022-01-31 08:29:20|33416.47|33416.47|33399.79|33399.79|33416.47|33416.47|33399.79|33399.79|0
1643617810000|2022-01-31 08:30:10|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|0
1643617880000|2022-01-31 08:31:20|33399.79|33399.79|33390.45|33390.45|33399.79|33399.79|33390.45|33390.45|0
1643617970000|2022-01-31 08:32:50|33387.34|33387.34|33376.22|33376.22|33387.34|33387.34|33376.22|33376.22|0
1643618000000|2022-01-31 08:33:20|33387.34|33387.34|33387.34|33387.34|33387.34|33387.34|33387.34|33387.34|0
1643618020000|2022-01-31 08:33:40|33409.58|33409.58|33409.58|33409.58|33409.58|33409.58|33409.58|33409.58|0
1643618030000|2022-01-31 08:33:50|33404.02|33404.02|33404.02|33404.02|33404.02|33404.02|33404.02|33404.02|0
1643618040000|2022-01-31 08:34:00|33392.9|33392.9|33387.34|33387.34|33392.9|33392.9|33387.34|33387.34|0
1643618060000|2022-01-31 08:34:20|33398.46|33398.46|33398.46|33398.46|33398.46|33398.46|33398.46|33398.46|0
1643618130000|2022-01-31 08:35:30|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|0
1643618160000|2022-01-31 08:36:00|33418.56|33418.56|33405.73|33405.73|33418.56|33418.56|33405.73|33405.73|0
1643618240000|2022-01-31 08:37:20|33444.21|33444.21|33444.21|33444.21|33444.21|33444.21|33444.21|33444.21|0
1643618290000|2022-01-31 08:38:10|33438.65|33438.65|33444.21|33444.21|33444.21|33444.21|33438.65|33438.65|0
1643618300000|2022-01-31 08:38:20|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|0
1643618370000|2022-01-31 08:39:30|33482.7|33482.7|33495.53|33495.53|33495.53|33495.53|33482.7|33482.7|0
1643618410000|2022-01-31 08:40:10|33489.97|33489.97|33484.4|33484.4|33489.97|33489.97|33484.4|33484.4|0
1643618560000|2022-01-31 08:42:40|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|0
1643618600000|2022-01-31 08:43:20|33534.46|33534.46|33540.02|33540.02|33540.02|33540.02|33534.46|33534.46|0
1643618610000|2022-01-31 08:43:30|33534.46|33534.46|33545.58|33545.58|33545.58|33545.58|33534.46|33534.46|0
1643618620000|2022-01-31 08:43:40|33573.39|33573.39|33573.39|33573.39|33573.39|33573.39|33573.39|33573.39|0
1643618660000|2022-01-31 08:44:20|33564.05|33564.05|33551.22|33551.22|33564.05|33564.05|33551.22|33551.22|0
1643618670000|2022-01-31 08:44:30|33564.05|33564.05|33564.05|33564.05|33564.05|33564.05|33564.05|33564.05|0
1643618680000|2022-01-31 08:44:40|33570.27|33570.27|33603.64|33603.64|33603.64|33603.64|33570.27|33570.27|0
1643618690000|2022-01-31 08:44:50|33586.96|33586.96|33592.52|33592.52|33592.52|33592.52|33586.96|33586.96|0
1643618700000|2022-01-31 08:45:00|33581.4|33581.4|33581.4|33581.4|33581.4|33581.4|33581.4|33581.4|0
1643618730000|2022-01-31 08:45:30|33631.45|33631.45|33631.45|33631.45|33631.45|33631.45|33631.45|33631.45|0
1643618740000|2022-01-31 08:45:40|33614.76|33614.76|33609.2|33609.2|33614.76|33614.76|33609.2|33609.2|0
1643618750000|2022-01-31 08:45:50|33614.76|33614.76|33609.2|33609.2|33620.32|33620.32|33609.2|33609.2|0
1643618810000|2022-01-31 08:46:50|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|0
1643618940000|2022-01-31 08:49:00|33598.08|33598.08|33586.96|33586.96|33598.08|33598.08|33586.96|33586.96|0
1643618960000|2022-01-31 08:49:20|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|0
1643618970000|2022-01-31 08:49:30|33608.08|33608.08|33608.08|33608.08|33608.08|33608.08|33608.08|33608.08|0
1643619000000|2022-01-31 08:50:00|33624.76|33624.76|33627.88|33627.88|33627.88|33627.88|33624.76|33624.76|0
1643619010000|2022-01-31 08:50:10|33639|33639|33639|33639|33639|33639|33639|33639|0
1643619050000|2022-01-31 08:50:50|33616.75|33616.75|33616.75|33616.75|33616.75|33616.75|33616.75|33616.75|0
1643619060000|2022-01-31 08:51:00|33604.3|33604.3|33604.3|33604.3|33604.3|33604.3|33604.3|33604.3|0
1643619080000|2022-01-31 08:51:20|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|0
1643619110000|2022-01-31 08:51:50|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|0
1643619140000|2022-01-31 08:52:20|33626.55|33626.55|33626.55|33626.55|33626.55|33626.55|33626.55|33626.55|0
1643619190000|2022-01-31 08:53:10|33620.99|33620.99|33615.43|33615.43|33620.99|33620.99|33615.43|33615.43|0
1643619200000|2022-01-31 08:53:20|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|0
1643619240000|2022-01-31 08:54:00|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|33615.43|0
1643619300000|2022-01-31 08:55:00|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|0
1643619310000|2022-01-31 08:55:10|33615.43|33615.43|33609.87|33609.87|33615.43|33615.43|33609.87|33609.87|0
1643619320000|2022-01-31 08:55:20|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|33620.99|0
1643619350000|2022-01-31 08:55:50|33632.11|33632.11|33637.67|33637.67|33637.67|33637.67|33632.11|33632.11|0
1643619430000|2022-01-31 08:57:10|33626.55|33626.55|33607.87|33607.87|33626.55|33626.55|33607.87|33607.87|0
1643619470000|2022-01-31 08:57:50|33602.31|33602.31|33591.19|33591.19|33602.31|33602.31|33591.19|33591.19|0
1643619500000|2022-01-31 08:58:20|33602.31|33602.31|33602.31|33602.31|33602.31|33602.31|33602.31|33602.31|0
1643619510000|2022-01-31 08:58:30|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|0
1643619560000|2022-01-31 08:59:20|33599.86|33599.86|33599.86|33599.86|33599.86|33599.86|33599.86|33599.86|0
1643619580000|2022-01-31 08:59:40|33583.18|33583.18|33594.3|33594.3|33594.3|33594.3|33583.18|33583.18|0
1643619630000|2022-01-31 09:00:30|33583.18|33583.18|33577.62|33577.62|33583.18|33583.18|33577.62|33577.62|0
1643619680000|2022-01-31 09:01:20|33539.13|33539.13|33526.31|33526.31|33539.13|33539.13|33526.31|33526.31|0
1643619690000|2022-01-31 09:01:30|33542.99|33542.99|33548.55|33548.55|33548.55|33548.55|33542.99|33542.99|0
1643619720000|2022-01-31 09:02:00|33542.99|33542.99|33542.99|33542.99|33542.99|33542.99|33542.99|33542.99|0
1643619740000|2022-01-31 09:02:20|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|0
1643619760000|2022-01-31 09:02:40|33562.79|33562.79|33557.22|33557.22|33562.79|33562.79|33557.22|33557.22|0
1643619770000|2022-01-31 09:02:50|33551.66|33551.66|33557.22|33557.22|33557.22|33557.22|33551.66|33551.66|0
1643619820000|2022-01-31 09:03:40|33534.98|33534.98|33534.98|33534.98|33534.98|33534.98|33534.98|33534.98|0
1643619850000|2022-01-31 09:04:10|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|0
1643619870000|2022-01-31 09:04:30|33557.22|33557.22|33557.22|33557.22|33557.22|33557.22|33557.22|33557.22|0
1643619910000|2022-01-31 09:05:10|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|0
1643619930000|2022-01-31 09:05:30|33530.54|33530.54|33502.73|33502.73|33530.54|33530.54|33502.73|33502.73|0
1643619940000|2022-01-31 09:05:40|33489.9|33489.9|33477.08|33477.08|33489.9|33489.9|33477.08|33477.08|0
1643619970000|2022-01-31 09:06:10|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|0
1643619980000|2022-01-31 09:06:20|33442|33442|33442|33442|33442|33442|33442|33442|0
1643620010000|2022-01-31 09:06:50|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|0
1643620030000|2022-01-31 09:07:10|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|0
1643620040000|2022-01-31 09:07:20|33453.13|33453.13|33458.69|33458.69|33458.69|33458.69|33453.13|33453.13|0
1643620080000|2022-01-31 09:08:00|33446.24|33446.24|33448.69|33448.69|33448.69|33448.69|33443.12|33443.12|0
1643620120000|2022-01-31 09:08:40|33435.86|33435.86|33413.61|33413.61|33435.86|33435.86|33413.61|33413.61|0
1643620130000|2022-01-31 09:08:50|33439.27|33439.27|33455.95|33455.95|33455.95|33455.95|33439.27|33439.27|0
1643620160000|2022-01-31 09:09:20|33472.64|33472.64|33459.81|33459.81|33472.64|33472.64|33459.81|33459.81|0
1643620170000|2022-01-31 09:09:30|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|0
1643620210000|2022-01-31 09:10:10|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|0
1643620260000|2022-01-31 09:11:00|33465.37|33465.37|33465.37|33465.37|33465.37|33465.37|33465.37|33465.37|0
1643620270000|2022-01-31 09:11:10|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|0
1643620370000|2022-01-31 09:12:50|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|33476.49|0
1643620400000|2022-01-31 09:13:20|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|0
1643620450000|2022-01-31 09:14:10|33494.88|33494.88|33500.44|33500.44|33500.44|33500.44|33494.88|33494.88|0
1643620500000|2022-01-31 09:15:00|33461.96|33461.96|33461.96|33461.96|33461.96|33461.96|33461.96|33461.96|0
1643620530000|2022-01-31 09:15:30|33473.08|33473.08|33473.08|33473.08|33473.08|33473.08|33473.08|33473.08|0
1643620630000|2022-01-31 09:17:10|33524.39|33524.39|33537.22|33537.22|33537.22|33537.22|33524.39|33524.39|0
1643620650000|2022-01-31 09:17:30|33511.57|33511.57|33531.66|33531.66|33531.66|33531.66|33506|33506|0
1643620680000|2022-01-31 09:18:00|33542.78|33542.78|33542.78|33542.78|33542.78|33542.78|33542.78|33542.78|0
1643620690000|2022-01-31 09:18:10|33548.34|33548.34|33548.34|33548.34|33548.34|33548.34|33548.34|33548.34|0
1643620760000|2022-01-31 09:19:20|33570.59|33570.59|33559.47|33559.47|33570.59|33570.59|33559.47|33559.47|0
1643620780000|2022-01-31 09:19:40|33565.69|33565.69|33565.69|33565.69|33565.69|33565.69|33565.69|33565.69|0
1643620820000|2022-01-31 09:20:20|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|0
1643620910000|2022-01-31 09:21:50|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|0
1643620930000|2022-01-31 09:22:10|33596.91|33596.91|33591.35|33591.35|33596.91|33596.91|33591.35|33591.35|0
1643620940000|2022-01-31 09:22:20|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|33602.47|0
1643621010000|2022-01-31 09:23:30|33599.36|33599.36|33612.19|33612.19|33612.19|33612.19|33599.36|33599.36|0
1643621020000|2022-01-31 09:23:40|33601.06|33601.06|33595.5|33595.5|33601.06|33601.06|33595.5|33595.5|0
1643621040000|2022-01-31 09:24:00|33592.39|33592.39|33581.27|33581.27|33592.39|33592.39|33581.27|33581.27|0
1643621090000|2022-01-31 09:24:50|33597.95|33597.95|33597.95|33597.95|33597.95|33597.95|33597.95|33597.95|0
1643621110000|2022-01-31 09:25:10|33603.51|33603.51|33620.2|33620.2|33620.2|33620.2|33603.51|33603.51|0
1643621120000|2022-01-31 09:25:20|33632.65|33632.65|33648.21|33648.21|33648.21|33648.21|33626.42|33626.42|0
1643621130000|2022-01-31 09:25:30|33641.98|33641.98|33641.98|33641.98|33641.98|33641.98|33641.98|33641.98|0
1643621150000|2022-01-31 09:25:50|33658.67|33658.67|33658.67|33658.67|33658.67|33658.67|33658.67|33658.67|0
1643621160000|2022-01-31 09:26:00|33664.23|33664.23|33653.11|33653.11|33664.23|33664.23|33653.11|33653.11|0
1643621190000|2022-01-31 09:26:30|33659.33|33659.33|33659.33|33659.33|33659.33|33659.33|33659.33|33659.33|0
1643621230000|2022-01-31 09:27:10|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|0
1643621250000|2022-01-31 09:27:30|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|0
1643621300000|2022-01-31 09:28:20|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|0
1643621360000|2022-01-31 09:29:20|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|0
1643621370000|2022-01-31 09:29:30|33682.24|33682.24|33676.68|33676.68|33682.24|33682.24|33676.68|33676.68|0
1643621430000|2022-01-31 09:30:30|33698.92|33698.92|33687.8|33687.8|33698.92|33698.92|33687.8|33687.8|0
1643621440000|2022-01-31 09:30:40|33682.24|33682.24|33665.56|33665.56|33682.24|33682.24|33665.56|33665.56|0
1643621510000|2022-01-31 09:31:50|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|33671.12|0
1643621600000|2022-01-31 09:33:20|33660|33660|33660|33660|33660|33660|33660|33660|0
1643621670000|2022-01-31 09:34:30|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|33676.68|0
1643621690000|2022-01-31 09:34:50|33671.12|33671.12|33676.68|33676.68|33676.68|33676.68|33671.12|33671.12|0
1643621710000|2022-01-31 09:35:10|33682.24|33682.24|33682.24|33682.24|33682.24|33682.24|33682.24|33682.24|0
1643621760000|2022-01-31 09:36:00|33698.92|33698.92|33704.49|33704.49|33704.49|33704.49|33698.92|33698.92|0
1643621780000|2022-01-31 09:36:20|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|33693.36|0
1643621840000|2022-01-31 09:37:20|33710.05|33710.05|33710.05|33710.05|33710.05|33710.05|33710.05|33710.05|0
1643621950000|2022-01-31 09:39:10|33726.73|33726.73|33726.73|33726.73|33726.73|33726.73|33726.73|33726.73|0
1643621970000|2022-01-31 09:39:30|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|0
1643621990000|2022-01-31 09:39:50|33726.73|33726.73|33719.46|33719.46|33726.73|33726.73|33713.9|33713.9|0
1643622020000|2022-01-31 09:40:20|33730.59|33730.59|33730.59|33730.59|33730.59|33730.59|33730.59|33730.59|0
1643622040000|2022-01-31 09:40:40|33725.03|33725.03|33737.48|33737.48|33737.48|33737.48|33725.03|33725.03|0
1643622060000|2022-01-31 09:41:00|33731.91|33731.91|33731.91|33731.91|33731.91|33731.91|33731.91|33731.91|0
1643622080000|2022-01-31 09:41:20|33737.48|33737.48|33737.48|33737.48|33737.48|33737.48|33737.48|33737.48|0
1643622120000|2022-01-31 09:42:00|33731.91|33731.91|33720.79|33720.79|33731.91|33731.91|33720.79|33720.79|0
1643622200000|2022-01-31 09:43:20|33717.68|33717.68|33717.68|33717.68|33717.68|33717.68|33717.68|33717.68|0
1643622220000|2022-01-31 09:43:40|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|0
1643622260000|2022-01-31 09:44:20|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|33728.8|0
1643622340000|2022-01-31 09:45:40|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|33723.24|0
1643622460000|2022-01-31 09:47:40|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|0
1643622470000|2022-01-31 09:47:50|33762.17|33762.17|33745.49|33745.49|33762.17|33762.17|33745.49|33745.49|0
1643622500000|2022-01-31 09:48:20|33751.05|33751.05|33751.05|33751.05|33751.05|33751.05|33751.05|33751.05|0
1643622540000|2022-01-31 09:49:00|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|33739.92|0
1643622560000|2022-01-31 09:49:20|33745.49|33745.49|33745.49|33745.49|33745.49|33745.49|33745.49|33745.49|0
1643622570000|2022-01-31 09:49:30|33751.05|33751.05|33745.49|33745.49|33751.05|33751.05|33745.49|33745.49|0
1643622600000|2022-01-31 09:50:00|33726.81|33726.81|33726.81|33726.81|33726.81|33726.81|33726.81|33726.81|0
1643622630000|2022-01-31 09:50:30|33721.25|33721.25|33715.69|33715.69|33721.25|33721.25|33715.69|33715.69|0
1643622740000|2022-01-31 09:52:20|33682.32|33682.32|33693.44|33693.44|33693.44|33693.44|33682.32|33682.32|0
1643622750000|2022-01-31 09:52:30|33687.88|33687.88|33687.88|33687.88|33687.88|33687.88|33687.88|33687.88|0
1643622770000|2022-01-31 09:52:50|33684.77|33684.77|33684.77|33684.77|33684.77|33684.77|33684.77|33684.77|0
1643622790000|2022-01-31 09:53:10|33668.09|33668.09|33649.7|33649.7|33668.09|33668.09|33649.7|33649.7|0
1643622800000|2022-01-31 09:53:20|33643.47|33643.47|33643.47|33643.47|33643.47|33643.47|33643.47|33643.47|0
1643622850000|2022-01-31 09:54:10|33626.79|33626.79|33626.79|33626.79|33626.79|33626.79|33626.79|33626.79|0
1643622870000|2022-01-31 09:54:30|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|0
1643622890000|2022-01-31 09:54:50|33615|33615|33615|33615|33615|33615|33615|33615|0
1643622950000|2022-01-31 09:55:50|33598.32|33598.32|33592.76|33592.76|33598.32|33598.32|33592.76|33592.76|0
1643623110000|2022-01-31 09:58:30|33587.19|33587.19|33587.19|33587.19|33587.19|33587.19|33587.19|33587.19|0
1643623130000|2022-01-31 09:58:50|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|0
1643623180000|2022-01-31 09:59:40|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|0
1643623190000|2022-01-31 09:59:50|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|0
1643623200000|2022-01-31 10:00:00|33603.88|33603.88|33603.88|33603.88|33606.99|33606.99|33603.88|33603.88|0
1643623260000|2022-01-31 10:01:00|33609.44|33609.44|33609.44|33609.44|33609.44|33609.44|33609.44|33609.44|0
1643623280000|2022-01-31 10:01:20|33603.88|33603.88|33609.44|33609.44|33609.44|33609.44|33603.88|33603.88|0
1643623370000|2022-01-31 10:02:50|33603.88|33603.88|33603.88|33603.88|33603.88|33603.88|33603.88|33603.88|0
1643623390000|2022-01-31 10:03:10|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|33620.56|0
1643623410000|2022-01-31 10:03:30|33631.68|33631.68|33649.7|33649.7|33649.7|33649.7|33631.68|33631.68|0
1643623440000|2022-01-31 10:04:00|33638.57|33638.57|33638.57|33638.57|33638.57|33638.57|33638.57|33638.57|0
1643623500000|2022-01-31 10:05:00|33644.13|33644.13|33650.36|33650.36|33650.36|33650.36|33644.13|33644.13|0
1643623520000|2022-01-31 10:05:20|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|0
1643623600000|2022-01-31 10:06:40|33641.69|33641.69|33641.69|33641.69|33641.69|33641.69|33641.69|33641.69|0
1643623690000|2022-01-31 10:08:10|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|0
1643623720000|2022-01-31 10:08:40|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|0
1643623740000|2022-01-31 10:09:00|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|33629.9|33629.9|0
1643623770000|2022-01-31 10:09:30|33646.58|33646.58|33646.58|33646.58|33646.58|33646.58|33646.58|33646.58|0
1643623870000|2022-01-31 10:11:10|33641.02|33641.02|33635.46|33635.46|33641.02|33641.02|33635.46|33635.46|0
1643623890000|2022-01-31 10:11:30|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|0
1643623950000|2022-01-31 10:12:30|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|0
1643623990000|2022-01-31 10:13:10|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|0
1643624010000|2022-01-31 10:13:30|33618.11|33618.11|33618.11|33618.11|33618.11|33618.11|33618.11|33618.11|0
1643624060000|2022-01-31 10:14:20|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|0
1643624070000|2022-01-31 10:14:30|33640.36|33640.36|33640.36|33640.36|33640.36|33640.36|33640.36|33640.36|0
1643624120000|2022-01-31 10:15:20|33646.58|33646.58|33649.7|33649.7|33649.7|33649.7|33646.58|33646.58|0
1643624130000|2022-01-31 10:15:30|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|0
1643624180000|2022-01-31 10:16:20|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|0
1643624200000|2022-01-31 10:16:40|33667.04|33667.04|33667.04|33667.04|33667.04|33667.04|33667.04|33667.04|0
1643624240000|2022-01-31 10:17:20|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|33672.6|0
1643624320000|2022-01-31 10:18:40|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|0
1643624360000|2022-01-31 10:19:20|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|0
1643624380000|2022-01-31 10:19:40|33690.62|33690.62|33690.62|33690.62|33690.62|33690.62|33690.62|33690.62|0
1643624470000|2022-01-31 10:21:10|33685.05|33685.05|33685.05|33685.05|33685.05|33685.05|33685.05|33685.05|0
1643624530000|2022-01-31 10:22:10|33675.72|33675.72|33659.03|33659.03|33675.72|33675.72|33659.03|33659.03|0
1643624540000|2022-01-31 10:22:20|33653.47|33653.47|33653.47|33653.47|33653.47|33653.47|33653.47|33653.47|0
1643624550000|2022-01-31 10:22:30|33642.35|33642.35|33642.35|33642.35|33642.35|33642.35|33642.35|33642.35|0
1643624580000|2022-01-31 10:23:00|33639.24|33639.24|33613.88|33613.88|33639.24|33639.24|33613.88|33613.88|0
1643624590000|2022-01-31 10:23:10|33619.44|33619.44|33616.33|33616.33|33619.44|33619.44|33616.33|33616.33|0
1643624640000|2022-01-31 10:24:00|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|0
1643624710000|2022-01-31 10:25:10|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|0
1643624760000|2022-01-31 10:26:00|33656.22|33656.22|33630.56|33630.56|33656.22|33656.22|33630.56|33630.56|0
1643624770000|2022-01-31 10:26:10|33633.68|33633.68|33633.68|33633.68|33633.68|33633.68|33633.68|33633.68|0
1643624800000|2022-01-31 10:26:40|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|0
1643624830000|2022-01-31 10:27:10|33650.36|33650.36|33650.36|33650.36|33650.36|33650.36|33650.36|33650.36|0
1643624840000|2022-01-31 10:27:20|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|33644.8|0
1643624850000|2022-01-31 10:27:30|33639.24|33639.24|33639.24|33639.24|33639.24|33639.24|33639.24|33639.24|0
1643624870000|2022-01-31 10:27:50|33633.01|33633.01|33633.01|33633.01|33633.01|33633.01|33633.01|33633.01|0
1643624900000|2022-01-31 10:28:20|33660.82|33660.82|33666.38|33666.38|33666.38|33666.38|33660.82|33660.82|0
1643624950000|2022-01-31 10:29:10|33694.19|33694.19|33688.62|33688.62|33694.19|33694.19|33688.62|33688.62|0
1643625000000|2022-01-31 10:30:00|33683.06|33683.06|33683.06|33683.06|33683.06|33683.06|33683.06|33683.06|0
1643625060000|2022-01-31 10:31:00|33688.62|33688.62|33671.94|33671.94|33688.62|33688.62|33671.94|33671.94|0
1643625070000|2022-01-31 10:31:10|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|0
1643625120000|2022-01-31 10:32:00|33652.14|33652.14|33652.14|33652.14|33652.14|33652.14|33652.14|33652.14|0
1643625180000|2022-01-31 10:33:00|33639.32|33639.32|33623.38|33623.38|33639.32|33639.32|33620.26|33620.26|0
1643625190000|2022-01-31 10:33:10|33612.25|33612.25|33612.25|33612.25|33612.25|33612.25|33612.25|33612.25|0
1643625200000|2022-01-31 10:33:20|33617.81|33617.81|33617.81|33617.81|33617.81|33617.81|33617.81|33617.81|0
1643625210000|2022-01-31 10:33:30|33604.99|33604.99|33601.87|33601.87|33604.99|33604.99|33601.87|33601.87|0
1643625260000|2022-01-31 10:34:20|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|0
1643625270000|2022-01-31 10:34:30|33620.26|33620.26|33625.82|33625.82|33625.82|33625.82|33620.26|33620.26|0
1643625280000|2022-01-31 10:34:40|33613|33613|33622.33|33622.33|33622.33|33622.33|33613|33613|0
1643625300000|2022-01-31 10:35:00|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|0
1643625370000|2022-01-31 10:36:10|33613.66|33613.66|33613.66|33613.66|33613.66|33613.66|33613.66|33613.66|0
1643625380000|2022-01-31 10:36:20|33608.1|33608.1|33613.66|33613.66|33613.66|33613.66|33608.1|33608.1|0
1643625400000|2022-01-31 10:36:40|33608.1|33608.1|33601.87|33601.87|33608.1|33608.1|33601.87|33601.87|0
1643625480000|2022-01-31 10:38:00|33596.31|33596.31|33607.43|33607.43|33607.43|33607.43|33596.31|33596.31|0
1643625490000|2022-01-31 10:38:10|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|0
1643625560000|2022-01-31 10:39:20|33590.75|33590.75|33585.19|33585.19|33590.75|33590.75|33585.19|33585.19|0
1643625580000|2022-01-31 10:39:40|33579.63|33579.63|33574.07|33574.07|33579.63|33579.63|33574.07|33574.07|0
1643625600000|2022-01-31 10:40:00|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|0
1643625630000|2022-01-31 10:40:30|33553.61|33553.61|33548.05|33548.05|33553.61|33553.61|33548.05|33548.05|0
1643625690000|2022-01-31 10:41:30|33570.29|33570.29|33570.29|33570.29|33570.29|33570.29|33570.29|33570.29|0
1643625700000|2022-01-31 10:41:40|33576.52|33576.52|33579.63|33579.63|33579.63|33579.63|33576.52|33576.52|0
1643625770000|2022-01-31 10:42:50|33582.74|33582.74|33610.55|33610.55|33610.55|33610.55|33582.74|33582.74|0
1643625800000|2022-01-31 10:43:20|33616.11|33616.11|33613|33613|33616.11|33616.11|33613|33613|0
1643625830000|2022-01-31 10:43:50|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|0
1643625840000|2022-01-31 10:44:00|33606.77|33606.77|33609.88|33609.88|33609.88|33609.88|33606.77|33606.77|0
1643625980000|2022-01-31 10:46:20|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|0
1643625990000|2022-01-31 10:46:30|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|0
1643626010000|2022-01-31 10:46:50|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|0
1643626040000|2022-01-31 10:47:20|33632.13|33632.13|33632.13|33632.13|33632.13|33632.13|33632.13|33632.13|0
1643626120000|2022-01-31 10:48:40|33626.57|33626.57|33626.57|33626.57|33626.57|33626.57|33626.57|33626.57|0
1643626160000|2022-01-31 10:49:20|33632.13|33632.13|33635.24|33635.24|33635.24|33635.24|33632.13|33632.13|0
1643626170000|2022-01-31 10:49:30|33618.56|33618.56|33607.43|33607.43|33618.56|33618.56|33607.43|33607.43|0
1643626250000|2022-01-31 10:50:50|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|33596.31|0
1643626260000|2022-01-31 10:51:00|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643626410000|2022-01-31 10:53:30|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|0
1643626430000|2022-01-31 10:53:50|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|0
1643626440000|2022-01-31 10:54:00|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|0
1643626450000|2022-01-31 10:54:10|33616.11|33616.11|33621.67|33621.67|33621.67|33621.67|33616.11|33616.11|0
1643626480000|2022-01-31 10:54:40|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|33604.99|0
1643626510000|2022-01-31 10:55:10|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|0
1643626550000|2022-01-31 10:55:50|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|0
1643626610000|2022-01-31 10:56:50|33598.76|33598.76|33587.64|33587.64|33598.76|33598.76|33587.64|33587.64|0
1643626630000|2022-01-31 10:57:10|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|0
1643626680000|2022-01-31 10:58:00|33609.88|33609.88|33604.32|33604.32|33609.88|33609.88|33604.32|33604.32|0
1643626840000|2022-01-31 11:00:40|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|0
1643626850000|2022-01-31 11:00:50|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|0
1643626860000|2022-01-31 11:01:00|33621.01|33621.01|33621.01|33621.01|33626.57|33626.57|33621.01|33621.01|0
1643626900000|2022-01-31 11:01:40|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|33615.44|0
1643626930000|2022-01-31 11:02:10|33612.33|33612.33|33601.21|33601.21|33612.33|33612.33|33601.21|33601.21|0
1643627070000|2022-01-31 11:04:30|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|0
1643627130000|2022-01-31 11:05:30|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|0
1643627140000|2022-01-31 11:05:40|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|33617.89|0
1643627150000|2022-01-31 11:05:50|33606.77|33606.77|33606.77|33606.77|33606.77|33606.77|33606.77|33606.77|0
1643627170000|2022-01-31 11:06:10|33603.66|33603.66|33603.66|33603.66|33603.66|33603.66|33603.66|33603.66|0
1643627210000|2022-01-31 11:06:50|33614.78|33614.78|33614.78|33614.78|33614.78|33614.78|33614.78|33614.78|0
1643627260000|2022-01-31 11:07:40|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|0
1643627280000|2022-01-31 11:08:00|33625.9|33625.9|33625.9|33625.9|33625.9|33625.9|33625.9|33625.9|0
1643627390000|2022-01-31 11:09:50|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|0
1643627420000|2022-01-31 11:10:20|33631.46|33631.46|33631.46|33631.46|33631.46|33631.46|33631.46|33631.46|0
1643627430000|2022-01-31 11:10:30|33637.03|33637.03|33648.15|33648.15|33648.15|33648.15|33637.03|33637.03|0
1643627480000|2022-01-31 11:11:20|33637.03|33637.03|33637.03|33637.03|33637.03|33637.03|33637.03|33637.03|0
1643627490000|2022-01-31 11:11:30|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|33620.34|0
1643627520000|2022-01-31 11:12:00|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|33609.22|0
1643627570000|2022-01-31 11:12:50|33598.1|33598.1|33592.54|33592.54|33598.1|33598.1|33592.54|33592.54|0
1643627690000|2022-01-31 11:14:50|33575.85|33575.85|33581.41|33581.41|33581.41|33581.41|33570.29|33570.29|0
1643627820000|2022-01-31 11:17:00|33592.54|33592.54|33592.54|33592.54|33592.54|33592.54|33592.54|33592.54|0
1643627940000|2022-01-31 11:19:00|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|0
1643628000000|2022-01-31 11:20:00|33589.42|33589.42|33562.36|33562.36|33589.42|33589.42|33562.36|33562.36|0
1643628030000|2022-01-31 11:20:30|33556.8|33556.8|33551.24|33551.24|33556.8|33556.8|33551.24|33551.24|0
1643628090000|2022-01-31 11:21:30|33556.8|33556.8|33595.28|33595.28|33595.28|33595.28|33556.8|33556.8|0
1643628100000|2022-01-31 11:21:40|33600.84|33600.84|33600.84|33600.84|33600.84|33600.84|33600.84|33600.84|0
1643628130000|2022-01-31 11:22:10|33606.41|33606.41|33606.41|33606.41|33606.41|33606.41|33606.41|33606.41|0
1643628180000|2022-01-31 11:23:00|33595.28|33595.28|33595.28|33595.28|33595.28|33595.28|33595.28|33595.28|0
1643628230000|2022-01-31 11:23:50|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|0
1643628240000|2022-01-31 11:24:00|33584.16|33584.16|33581.05|33581.05|33584.16|33584.16|33581.05|33581.05|0
1643628400000|2022-01-31 11:26:40|33574.82|33574.82|33574.82|33574.82|33574.82|33574.82|33574.82|33574.82|0
1643628460000|2022-01-31 11:27:40|33552.58|33552.58|33543.9|33543.9|33552.58|33552.58|33543.9|33543.9|0
1643628470000|2022-01-31 11:27:50|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|0
1643628500000|2022-01-31 11:28:20|33525.52|33525.52|33525.52|33525.52|33525.52|33525.52|33525.52|33525.52|0
1643628520000|2022-01-31 11:28:40|33522.4|33522.4|33522.4|33522.4|33522.4|33522.4|33522.4|33522.4|0
1643628540000|2022-01-31 11:29:00|33511.28|33511.28|33505.72|33505.72|33511.28|33511.28|33505.72|33505.72|0
1643628570000|2022-01-31 11:29:30|33511.28|33511.28|33511.28|33511.28|33511.28|33511.28|33511.28|33511.28|0
1643628610000|2022-01-31 11:30:10|33514.39|33514.39|33511.28|33511.28|33514.39|33514.39|33511.28|33511.28|0
1643628630000|2022-01-31 11:30:30|33533.53|33533.53|33527.96|33527.96|33533.53|33533.53|33527.96|33527.96|0
1643628680000|2022-01-31 11:31:20|33511.28|33511.28|33500.16|33500.16|33511.28|33511.28|33500.16|33500.16|0
1643628730000|2022-01-31 11:32:10|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|0
1643628740000|2022-01-31 11:32:20|33493.93|33493.93|33497.05|33497.05|33497.05|33497.05|33493.93|33493.93|0
1643628770000|2022-01-31 11:32:50|33485.92|33485.92|33485.92|33485.92|33485.92|33485.92|33485.92|33485.92|0
1643628840000|2022-01-31 11:34:00|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|33497.05|0
1643628880000|2022-01-31 11:34:40|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|0
1643628900000|2022-01-31 11:35:00|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|0
1643628960000|2022-01-31 11:36:00|33516.18|33516.18|33516.18|33516.18|33516.18|33516.18|33516.18|33516.18|0
1643628970000|2022-01-31 11:36:10|33505.06|33505.06|33505.06|33505.06|33505.06|33505.06|33505.06|33505.06|0
1643628980000|2022-01-31 11:36:20|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|0
1643629020000|2022-01-31 11:37:00|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|33493.93|0
1643629050000|2022-01-31 11:37:30|33488.37|33488.37|33482.81|33482.81|33488.37|33488.37|33482.81|33482.81|0
1643629120000|2022-01-31 11:38:40|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|33488.37|0
1643629300000|2022-01-31 11:41:40|33475.54|33475.54|33475.54|33475.54|33475.54|33475.54|33475.54|33475.54|0
1643629320000|2022-01-31 11:42:00|33469.98|33469.98|33469.98|33469.98|33469.98|33469.98|33469.98|33469.98|0
1643629330000|2022-01-31 11:42:10|33486.67|33486.67|33475.54|33475.54|33486.67|33486.67|33475.54|33475.54|0
1643629340000|2022-01-31 11:42:20|33469.32|33469.32|33469.32|33469.32|33469.32|33469.32|33469.32|33469.32|0
1643629380000|2022-01-31 11:43:00|33472.43|33472.43|33478.66|33478.66|33478.66|33478.66|33472.43|33472.43|0
1643629420000|2022-01-31 11:43:40|33481.77|33481.77|33487.99|33487.99|33487.99|33487.99|33481.77|33481.77|0
1643629430000|2022-01-31 11:43:50|33499.12|33499.12|33493.55|33493.55|33499.12|33499.12|33493.55|33493.55|0
1643629440000|2022-01-31 11:44:00|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|0
1643629530000|2022-01-31 11:45:30|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|0
1643629540000|2022-01-31 11:45:40|33504.68|33504.68|33504.68|33504.68|33504.68|33504.68|33504.68|33504.68|0
1643629550000|2022-01-31 11:45:50|33501.56|33501.56|33501.56|33501.56|33501.56|33501.56|33501.56|33501.56|0
1643629610000|2022-01-31 11:46:50|33507.79|33507.79|33507.79|33507.79|33507.79|33507.79|33507.79|33507.79|0
1643629670000|2022-01-31 11:47:50|33502.23|33502.23|33502.23|33502.23|33502.23|33502.23|33502.23|33502.23|0
1643629700000|2022-01-31 11:48:20|33496.67|33496.67|33479.98|33479.98|33496.67|33496.67|33479.98|33479.98|0
1643629760000|2022-01-31 11:49:20|33505.64|33505.64|33505.64|33505.64|33505.64|33505.64|33505.64|33505.64|0
1643629800000|2022-01-31 11:50:00|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|0
1643629850000|2022-01-31 11:50:50|33499.41|33499.41|33514.98|33514.98|33514.98|33514.98|33499.41|33499.41|0
1643629950000|2022-01-31 11:52:30|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|0
1643629960000|2022-01-31 11:52:40|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|0
1643630020000|2022-01-31 11:53:40|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|33520.54|0
1643630080000|2022-01-31 11:54:40|33523.65|33523.65|33523.65|33523.65|33523.65|33523.65|33523.65|33523.65|0
1643630090000|2022-01-31 11:54:50|33529.88|33529.88|33529.88|33529.88|33529.88|33529.88|33529.88|33529.88|0
1643630100000|2022-01-31 11:55:00|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1643630140000|2022-01-31 11:55:40|33557.68|33557.68|33563.24|33563.24|33563.24|33563.24|33557.68|33557.68|0
1643630160000|2022-01-31 11:56:00|33546.56|33546.56|33541|33541|33546.56|33546.56|33541|33541|0
1643630350000|2022-01-31 11:59:10|33535.44|33535.44|33529.88|33529.88|33535.44|33535.44|33529.88|33529.88|0
1643630400000|2022-01-31 12:00:00|33541|33541|33541|33541|33541|33541|33541|33541|0
1643630420000|2022-01-31 12:00:20|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1643630430000|2022-01-31 12:00:30|33524.31|33524.31|33524.31|33524.31|33524.31|33524.31|33524.31|33524.31|0
1643630440000|2022-01-31 12:00:40|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|0
1643630480000|2022-01-31 12:01:20|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|0
1643630500000|2022-01-31 12:01:40|33521.87|33521.87|33521.87|33521.87|33521.87|33521.87|33521.87|33521.87|0
1643630600000|2022-01-31 12:03:20|33510.74|33510.74|33510.74|33510.74|33510.74|33510.74|33510.74|33510.74|0
1643630610000|2022-01-31 12:03:30|33507.63|33507.63|33498.29|33498.29|33507.63|33507.63|33498.29|33498.29|0
1643630620000|2022-01-31 12:03:40|33511.12|33511.12|33498.29|33498.29|33511.12|33511.12|33498.29|33498.29|0
1643630640000|2022-01-31 12:04:00|33481.61|33481.61|33470.49|33470.49|33481.61|33481.61|33470.49|33470.49|0
1643630690000|2022-01-31 12:04:50|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|0
1643630790000|2022-01-31 12:06:30|33450.69|33450.69|33444.47|33444.47|33450.69|33450.69|33444.47|33444.47|0
1643630920000|2022-01-31 12:08:40|33438.9|33438.9|33438.9|33438.9|33438.9|33438.9|33438.9|33438.9|0
1643630970000|2022-01-31 12:09:30|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|0
1643630990000|2022-01-31 12:09:50|33455.59|33455.59|33452.48|33452.48|33455.59|33455.59|33452.48|33452.48|0
1643631020000|2022-01-31 12:10:20|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|0
1643631110000|2022-01-31 12:11:50|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|0
1643631140000|2022-01-31 12:12:20|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|0
1643631150000|2022-01-31 12:12:30|33507.64|33507.64|33507.64|33507.64|33507.64|33507.64|33481.99|33481.99|0
1643631160000|2022-01-31 12:12:40|33494.82|33494.82|33481.99|33481.99|33494.82|33494.82|33481.99|33481.99|0
1643631180000|2022-01-31 12:13:00|33470.87|33470.87|33470.87|33470.87|33483.69|33483.69|33470.87|33470.87|0
1643631190000|2022-01-31 12:13:10|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|0
1643631230000|2022-01-31 12:13:50|33461.15|33461.15|33464.26|33464.26|33464.26|33464.26|33458.04|33458.04|0
1643631240000|2022-01-31 12:14:00|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|0
1643631290000|2022-01-31 12:14:50|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|0
1643631430000|2022-01-31 12:17:10|33452.48|33452.48|33452.48|33452.48|33452.48|33452.48|33452.48|33452.48|0
1643631460000|2022-01-31 12:17:40|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|33478.13|0
1643631470000|2022-01-31 12:17:50|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|33494.82|0
1643631480000|2022-01-31 12:18:00|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|0
1643631500000|2022-01-31 12:18:20|33483.69|33483.69|33472.57|33472.57|33483.69|33483.69|33472.57|33472.57|0
1643631510000|2022-01-31 12:18:30|33469.46|33469.46|33469.46|33469.46|33469.46|33469.46|33469.46|33469.46|0
1643631670000|2022-01-31 12:21:10|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|0
1643631700000|2022-01-31 12:21:40|33483.03|33483.03|33483.03|33483.03|33483.03|33483.03|33483.03|33483.03|0
1643631810000|2022-01-31 12:23:30|33471.91|33471.91|33471.91|33471.91|33471.91|33471.91|33471.91|33471.91|0
1643631820000|2022-01-31 12:23:40|33468.8|33468.8|33468.8|33468.8|33468.8|33468.8|33468.8|33468.8|0
1643631840000|2022-01-31 12:24:00|33443.14|33443.14|33455.97|33455.97|33455.97|33455.97|33443.14|33443.14|0
1643631890000|2022-01-31 12:24:50|33467.09|33467.09|33467.09|33467.09|33467.09|33467.09|33467.09|33467.09|0
1643631910000|2022-01-31 12:25:10|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|0
1643631930000|2022-01-31 12:25:30|33489.33|33489.33|33483.77|33483.77|33489.33|33489.33|33483.77|33483.77|0
1643631940000|2022-01-31 12:25:40|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|0
1643631970000|2022-01-31 12:26:10|33487.55|33487.55|33487.55|33487.55|33487.55|33487.55|33487.55|33487.55|0
1643632060000|2022-01-31 12:27:40|33515.36|33515.36|33515.36|33515.36|33515.36|33515.36|33515.36|33515.36|0
1643632080000|2022-01-31 12:28:00|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|0
1643632110000|2022-01-31 12:28:30|33506.68|33506.68|33506.68|33506.68|33506.68|33506.68|33506.68|33506.68|0
1643632120000|2022-01-31 12:28:40|33512.91|33512.91|33512.91|33512.91|33512.91|33512.91|33512.91|33512.91|0
1643632210000|2022-01-31 12:30:10|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|0
1643632220000|2022-01-31 12:30:20|33522.62|33522.62|33522.62|33522.62|33522.62|33522.62|33522.62|33522.62|0
1643632300000|2022-01-31 12:31:40|33525.74|33525.74|33525.74|33525.74|33525.74|33525.74|33525.74|33525.74|0
1643632340000|2022-01-31 12:32:20|33531.3|33531.3|33525.74|33525.74|33531.3|33531.3|33525.74|33525.74|0
1643632400000|2022-01-31 12:33:20|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|0
1643632420000|2022-01-31 12:33:40|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|0
1643632430000|2022-01-31 12:33:50|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643632440000|2022-01-31 12:34:00|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|0
1643632530000|2022-01-31 12:35:30|33520.84|33520.84|33520.84|33520.84|33520.84|33520.84|33520.84|33520.84|0
1643632610000|2022-01-31 12:36:50|33531.96|33531.96|33537.52|33537.52|33537.52|33537.52|33531.96|33531.96|0
1643632630000|2022-01-31 12:37:10|33531.96|33531.96|33531.96|33531.96|33531.96|33531.96|33531.96|33531.96|0
1643632670000|2022-01-31 12:37:50|33548.64|33548.64|33537.52|33537.52|33548.64|33548.64|33537.52|33537.52|0
1643632710000|2022-01-31 12:38:30|33526.4|33526.4|33526.4|33526.4|33526.4|33526.4|33526.4|33526.4|0
1643632800000|2022-01-31 12:40:00|33529.51|33529.51|33529.51|33529.51|33529.51|33529.51|33529.51|33529.51|0
1643632810000|2022-01-31 12:40:10|33523.95|33523.95|33523.95|33523.95|33523.95|33523.95|33523.95|33523.95|0
1643632860000|2022-01-31 12:41:00|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|33512.83|0
1643632930000|2022-01-31 12:42:10|33529.51|33529.51|33535.74|33535.74|33535.74|33535.74|33529.51|33529.51|0
1643632960000|2022-01-31 12:42:40|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|0
1643633030000|2022-01-31 12:43:50|33543|33543|33543|33543|33543|33543|33543|33543|0
1643633090000|2022-01-31 12:44:50|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|0
1643633100000|2022-01-31 12:45:00|33543|33543|33543|33543|33543|33543|33543|33543|0
1643633220000|2022-01-31 12:47:00|33554.13|33554.13|33554.13|33554.13|33554.13|33554.13|33554.13|33554.13|0
1643633280000|2022-01-31 12:48:00|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|0
1643633340000|2022-01-31 12:49:00|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|0
1643633360000|2022-01-31 12:49:20|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|0
1643633390000|2022-01-31 12:49:50|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|0
1643633410000|2022-01-31 12:50:10|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|0
1643633430000|2022-01-31 12:50:30|33565.25|33565.25|33565.25|33565.25|33565.25|33565.25|33565.25|33565.25|0
1643633450000|2022-01-31 12:50:50|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|33570.81|0
1643633520000|2022-01-31 12:52:00|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|0
1643633540000|2022-01-31 12:52:20|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|0
1643633560000|2022-01-31 12:52:40|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|0
1643633580000|2022-01-31 12:53:00|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|0
1643633610000|2022-01-31 12:53:30|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|33576.37|0
1643633620000|2022-01-31 12:53:40|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|0
1643633630000|2022-01-31 12:53:50|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|0
1643633710000|2022-01-31 12:55:10|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|0
1643633750000|2022-01-31 12:55:50|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|0
1643633830000|2022-01-31 12:57:10|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|33604.48|0
1643633890000|2022-01-31 12:58:10|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|33610.04|0
1643633900000|2022-01-31 12:58:20|33615.6|33615.6|33615.6|33615.6|33615.6|33615.6|33615.6|33615.6|0
1643633910000|2022-01-31 12:58:30|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|0
1643633930000|2022-01-31 12:58:50|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|0
1643633940000|2022-01-31 12:59:00|33655.19|33655.19|33655.19|33655.19|33655.19|33655.19|33655.19|33655.19|0
1643633960000|2022-01-31 12:59:20|33658.3|33658.3|33658.3|33658.3|33658.3|33658.3|33658.3|33658.3|0
1643633970000|2022-01-31 12:59:30|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|0
1643633990000|2022-01-31 12:59:50|33682.26|33682.26|33682.26|33682.26|33682.26|33682.26|33682.26|33682.26|0
1643634000000|2022-01-31 13:00:00|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|33671.13|0
1643634140000|2022-01-31 13:02:20|33660.01|33660.01|33660.01|33660.01|33660.01|33660.01|33660.01|33660.01|0
1643634150000|2022-01-31 13:02:30|33656.9|33656.9|33662.46|33662.46|33662.46|33662.46|33656.9|33656.9|0
1643634190000|2022-01-31 13:03:10|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|0
1643634250000|2022-01-31 13:04:10|33645.78|33645.78|33645.78|33645.78|33645.78|33645.78|33645.78|33645.78|0
1643634300000|2022-01-31 13:05:00|33642.66|33642.66|33639.55|33639.55|33642.66|33642.66|33639.55|33639.55|0
1643634360000|2022-01-31 13:06:00|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|0
1643634370000|2022-01-31 13:06:10|33619.75|33619.75|33616.64|33616.64|33619.75|33619.75|33616.64|33616.64|0
1643634380000|2022-01-31 13:06:20|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|0
1643634410000|2022-01-31 13:06:50|33587.87|33587.87|33587.87|33587.87|33587.87|33587.87|33587.87|33587.87|0
1643634430000|2022-01-31 13:07:10|33582.31|33582.31|33571.19|33571.19|33582.31|33582.31|33571.19|33571.19|0
1643634730000|2022-01-31 13:12:10|33568.08|33568.08|33568.08|33568.08|33568.08|33568.08|33568.08|33568.08|0
1643634780000|2022-01-31 13:13:00|33579.2|33579.2|33573.64|33573.64|33579.2|33579.2|33573.64|33573.64|0
1643634790000|2022-01-31 13:13:10|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|0
1643634840000|2022-01-31 13:14:00|33573.64|33573.64|33556.95|33556.95|33573.64|33573.64|33556.95|33556.95|0
1643634910000|2022-01-31 13:15:10|33569.78|33569.78|33575.34|33575.34|33575.34|33575.34|33569.78|33569.78|0
1643634920000|2022-01-31 13:15:20|33578.46|33578.46|33578.46|33578.46|33578.46|33578.46|33578.46|33578.46|0
1643635080000|2022-01-31 13:18:00|33591.28|33591.28|33591.28|33591.28|33591.28|33591.28|33591.28|33591.28|0
1643635130000|2022-01-31 13:18:50|33602.41|33602.41|33602.41|33602.41|33602.41|33602.41|33602.41|33602.41|0
1643635200000|2022-01-31 13:20:00|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|0
1643635330000|2022-01-31 13:22:10|33604.86|33604.86|33604.86|33604.86|33604.86|33604.86|33604.86|33604.86|0
1643635400000|2022-01-31 13:23:20|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|0
1643635410000|2022-01-31 13:23:30|33593.07|33593.07|33599.29|33599.29|33599.29|33599.29|33593.07|33593.07|0
1643635480000|2022-01-31 13:24:40|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|0
1643635580000|2022-01-31 13:26:20|33584.4|33584.4|33584.4|33584.4|33584.4|33584.4|33584.4|33584.4|0
1643635620000|2022-01-31 13:27:00|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|0
1643635680000|2022-01-31 13:28:00|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|0
1643635740000|2022-01-31 13:29:00|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|0
1643635750000|2022-01-31 13:29:10|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|0
1643635790000|2022-01-31 13:29:50|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|0
1643635810000|2022-01-31 13:30:10|33573.94|33573.94|33573.94|33573.94|33573.94|33573.94|33573.94|33573.94|0
1643635880000|2022-01-31 13:31:20|33579.5|33579.5|33579.5|33579.5|33579.5|33579.5|33579.5|33579.5|0
1643635890000|2022-01-31 13:31:30|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|33573.27|0
1643635910000|2022-01-31 13:31:50|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|0
1643635960000|2022-01-31 13:32:40|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|0
1643635990000|2022-01-31 13:33:10|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|0
1643636010000|2022-01-31 13:33:30|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|0
1643636040000|2022-01-31 13:34:00|33584.4|33584.4|33567.71|33567.71|33584.4|33584.4|33567.71|33567.71|0
1643636100000|2022-01-31 13:35:00|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|0
1643636130000|2022-01-31 13:35:30|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|33551.03|0
1643636170000|2022-01-31 13:36:10|33556.59|33556.59|33556.59|33556.59|33556.59|33556.59|33556.59|33556.59|0
1643636220000|2022-01-31 13:37:00|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|33567.71|0
1643636310000|2022-01-31 13:38:30|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|33564.6|0
1643636330000|2022-01-31 13:38:50|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|0
1643636350000|2022-01-31 13:39:10|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|33570.16|0
1643636410000|2022-01-31 13:40:10|33559.04|33559.04|33559.04|33559.04|33559.04|33559.04|33559.04|33559.04|0
1643636420000|2022-01-31 13:40:20|33547.92|33547.92|33547.92|33547.92|33547.92|33547.92|33547.92|33547.92|0
1643636550000|2022-01-31 13:42:30|33553.48|33553.48|33547.92|33547.92|33553.48|33553.48|33547.92|33547.92|0
1643636610000|2022-01-31 13:43:30|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643636660000|2022-01-31 13:44:20|33531.97|33531.97|33531.97|33531.97|33531.97|33531.97|33531.97|33531.97|0
1643636700000|2022-01-31 13:45:00|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|0
1643636820000|2022-01-31 13:47:00|33515.29|33515.29|33509.73|33509.73|33515.29|33515.29|33509.73|33509.73|0
1643636970000|2022-01-31 13:49:30|33503.5|33503.5|33505.95|33505.95|33505.95|33505.95|33500.39|33500.39|0
1643637000000|2022-01-31 13:50:00|33500.39|33500.39|33494.83|33494.83|33500.39|33500.39|33494.83|33494.83|0
1643637010000|2022-01-31 13:50:10|33505.95|33505.95|33505.95|33505.95|33505.95|33505.95|33505.95|33505.95|0
1643637020000|2022-01-31 13:50:20|33518.78|33518.78|33518.78|33518.78|33518.78|33518.78|33518.78|33518.78|0
1643637070000|2022-01-31 13:51:10|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|0
1643637130000|2022-01-31 13:52:10|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|0
1643637180000|2022-01-31 13:53:00|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|0
1643637190000|2022-01-31 13:53:10|33510.11|33510.11|33510.11|33510.11|33510.11|33510.11|33510.11|33510.11|0
1643637240000|2022-01-31 13:54:00|33497.28|33497.28|33497.28|33497.28|33497.28|33497.28|33497.28|33497.28|0
1643637250000|2022-01-31 13:54:10|33484.45|33484.45|33458.79|33458.79|33484.45|33484.45|33458.79|33458.79|0
1643637270000|2022-01-31 13:54:30|33447.67|33447.67|33447.67|33447.67|33447.67|33447.67|33447.67|33447.67|0
1643637320000|2022-01-31 13:55:20|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|0
1643637340000|2022-01-31 13:55:40|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|0
1643637360000|2022-01-31 13:56:00|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|0
1643637380000|2022-01-31 13:56:20|33461.24|33461.24|33444.56|33444.56|33461.24|33461.24|33444.56|33444.56|0
1643637390000|2022-01-31 13:56:30|33431.73|33431.73|33431.73|33431.73|33431.73|33431.73|33431.73|33431.73|0
1643637500000|2022-01-31 13:58:20|33428.62|33428.62|33428.62|33428.62|33428.62|33428.62|33428.62|33428.62|0
1643637530000|2022-01-31 13:58:50|33423.06|33423.06|33423.06|33423.06|33423.06|33423.06|33423.06|33423.06|0
1643637540000|2022-01-31 13:59:00|33406.37|33406.37|33406.37|33406.37|33406.37|33406.37|33406.37|33406.37|0
1643637550000|2022-01-31 13:59:10|33393.54|33393.54|33393.54|33393.54|33393.54|33393.54|33393.54|33393.54|0
1643637600000|2022-01-31 14:00:00|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|0
1643637750000|2022-01-31 14:02:30|33385.53|33385.53|33379.97|33379.97|33385.53|33385.53|33379.97|33379.97|0
1643637760000|2022-01-31 14:02:40|33391.1|33391.1|33396.66|33396.66|33396.66|33396.66|33379.97|33379.97|0
1643637800000|2022-01-31 14:03:20|33402.22|33402.22|33413.34|33413.34|33413.34|33413.34|33402.22|33402.22|0
1643637910000|2022-01-31 14:05:10|33426.17|33426.17|33426.17|33426.17|33426.17|33426.17|33426.17|33426.17|0
1643637980000|2022-01-31 14:06:20|33439|33439|33439|33439|33439|33439|33439|33439|0
1643637990000|2022-01-31 14:06:30|33444.56|33444.56|33444.56|33444.56|33444.56|33444.56|33444.56|33444.56|0
1643638010000|2022-01-31 14:06:50|33439|33439|33439|33439|33439|33439|33439|33439|0
1643638080000|2022-01-31 14:08:00|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|0
1643638110000|2022-01-31 14:08:30|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|0
1643638150000|2022-01-31 14:09:10|33461.24|33461.24|33472.37|33472.37|33472.37|33472.37|33461.24|33461.24|0
1643638210000|2022-01-31 14:10:10|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|33455.68|0
1643638300000|2022-01-31 14:11:40|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|0
1643638360000|2022-01-31 14:12:40|33461.24|33461.24|33461.24|33461.24|33461.24|33461.24|33461.24|33461.24|0
1643638420000|2022-01-31 14:13:40|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|33450.12|0
1643638430000|2022-01-31 14:13:50|33439|33439|33435.89|33435.89|33439|33439|33435.89|33435.89|0
1643638440000|2022-01-31 14:14:00|33448.71|33448.71|33448.71|33448.71|33448.71|33448.71|33448.71|33448.71|0
1643638450000|2022-01-31 14:14:10|33443.15|33443.15|33443.15|33443.15|33443.15|33443.15|33443.15|33443.15|0
1643638560000|2022-01-31 14:16:00|33454.27|33454.27|33454.27|33454.27|33454.27|33454.27|33454.27|33454.27|0
1643638590000|2022-01-31 14:16:30|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|0
1643638600000|2022-01-31 14:16:40|33466.06|33466.06|33466.06|33466.06|33466.06|33466.06|33466.06|33466.06|0
1643638680000|2022-01-31 14:18:00|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1643638730000|2022-01-31 14:18:50|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|0
1643638740000|2022-01-31 14:19:00|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1643638840000|2022-01-31 14:20:40|33469.92|33469.92|33469.92|33469.92|33469.92|33469.92|33469.92|33469.92|0
1643638870000|2022-01-31 14:21:10|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|0
1643638880000|2022-01-31 14:21:20|33478.59|33478.59|33478.59|33478.59|33478.59|33478.59|33478.59|33478.59|0
1643638900000|2022-01-31 14:21:40|33467.47|33467.47|33467.47|33467.47|33467.47|33467.47|33467.47|33467.47|0
1643638910000|2022-01-31 14:21:50|33456.35|33456.35|33456.35|33456.35|33456.35|33456.35|33456.35|33456.35|0
1643638920000|2022-01-31 14:22:00|33461.91|33461.91|33471.24|33471.24|33471.24|33471.24|33461.91|33461.91|0
1643639110000|2022-01-31 14:25:10|33476.81|33476.81|33476.81|33476.81|33476.81|33476.81|33476.81|33476.81|0
1643639130000|2022-01-31 14:25:30|33482.37|33482.37|33482.37|33482.37|33482.37|33482.37|33482.37|33482.37|0
1643639160000|2022-01-31 14:26:00|33471.24|33471.24|33471.24|33471.24|33471.24|33471.24|33471.24|33471.24|0
1643639210000|2022-01-31 14:26:50|33465.68|33465.68|33465.68|33465.68|33465.68|33465.68|33465.68|33465.68|0
1643639230000|2022-01-31 14:27:10|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|0
1643639240000|2022-01-31 14:27:20|33449|33449|33461.83|33461.83|33461.83|33461.83|33449|33449|0
1643639270000|2022-01-31 14:27:50|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|0
1643639290000|2022-01-31 14:28:10|33476.06|33476.06|33476.06|33476.06|33476.06|33476.06|33476.06|33476.06|0
1643639340000|2022-01-31 14:29:00|33450.41|33450.41|33444.84|33444.84|33450.41|33450.41|33444.84|33444.84|0
1643639350000|2022-01-31 14:29:10|33433.72|33433.72|33433.72|33433.72|33433.72|33433.72|33433.72|33433.72|0
1643639370000|2022-01-31 14:29:30|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|0
1643639400000|2022-01-31 14:30:00|33447.96|33447.96|33442.4|33442.4|33447.96|33447.96|33442.4|33442.4|0
1643639410000|2022-01-31 14:30:10|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|0
1643639420000|2022-01-31 14:30:20|33473.61|33473.61|33482.29|33482.29|33482.29|33482.29|33473.61|33473.61|0
1643639430000|2022-01-31 14:30:30|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|33471.16|0
1643639440000|2022-01-31 14:30:40|33474.28|33474.28|33488.51|33488.51|33488.51|33488.51|33474.28|33474.28|0
1643639460000|2022-01-31 14:31:00|33494.07|33494.07|33494.07|33494.07|33494.07|33494.07|33494.07|33494.07|0
1643639470000|2022-01-31 14:31:10|33482.95|33482.95|33456.93|33456.93|33482.95|33482.95|33456.93|33456.93|0
1643639480000|2022-01-31 14:31:20|33451.37|33451.37|33448.26|33448.26|33451.37|33451.37|33448.26|33448.26|0
1643639490000|2022-01-31 14:31:30|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|0
1643639500000|2022-01-31 14:31:40|33437.13|33437.13|33424.3|33424.3|33437.13|33437.13|33424.3|33424.3|0
1643639520000|2022-01-31 14:32:00|33413.18|33413.18|33429.87|33429.87|33429.87|33429.87|33413.18|33413.18|0
1643639530000|2022-01-31 14:32:10|33407.62|33407.62|33402.06|33402.06|33407.62|33407.62|33402.06|33402.06|0
1643639540000|2022-01-31 14:32:20|33407.62|33407.62|33410.73|33410.73|33410.73|33410.73|33407.62|33407.62|0
1643639580000|2022-01-31 14:33:00|33413.85|33413.85|33430.53|33430.53|33430.53|33430.53|33413.85|33413.85|0
1643639610000|2022-01-31 14:33:30|33419.41|33419.41|33419.41|33419.41|33419.41|33419.41|33419.41|33419.41|0
1643639620000|2022-01-31 14:33:40|33413.85|33413.85|33413.85|33413.85|33413.85|33413.85|33413.85|33413.85|0
1643639630000|2022-01-31 14:33:50|33424.97|33424.97|33430.53|33430.53|33430.53|33430.53|33424.97|33424.97|0
1643639640000|2022-01-31 14:34:00|33441.65|33441.65|33441.65|33441.65|33441.65|33441.65|33441.65|33441.65|0
1643639650000|2022-01-31 14:34:10|33447.21|33447.21|33440.91|33440.91|33463.15|33463.15|33440.91|33440.91|0
1643639690000|2022-01-31 14:34:50|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|0
1643639700000|2022-01-31 14:35:00|33435.35|33435.35|33429.79|33429.79|33435.35|33435.35|33429.79|33429.79|0
1643639710000|2022-01-31 14:35:10|33440.91|33440.91|33429.79|33429.79|33440.91|33440.91|33429.79|33429.79|0
1643639720000|2022-01-31 14:35:20|33440.91|33440.91|33435.35|33435.35|33440.91|33440.91|33435.35|33435.35|0
1643639730000|2022-01-31 14:35:30|33440.91|33440.91|33440.91|33440.91|33440.91|33440.91|33435.35|33435.35|0
1643639740000|2022-01-31 14:35:40|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|0
1643639760000|2022-01-31 14:36:00|33435.35|33435.35|33429.79|33429.79|33435.35|33435.35|33429.79|33429.79|0
1643639770000|2022-01-31 14:36:10|33424.23|33424.23|33435.35|33435.35|33446.47|33446.47|33424.23|33424.23|0
1643639810000|2022-01-31 14:36:50|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|33446.47|0
1643639860000|2022-01-31 14:37:40|33424.23|33424.23|33424.23|33424.23|33424.23|33424.23|33424.23|33424.23|0
1643639870000|2022-01-31 14:37:50|33435.35|33435.35|33429.79|33429.79|33435.35|33435.35|33429.79|33429.79|0
1643639910000|2022-01-31 14:38:30|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|0
1643639920000|2022-01-31 14:38:40|33429.79|33429.79|33429.79|33429.79|33429.79|33429.79|33429.79|33429.79|0
1643639930000|2022-01-31 14:38:50|33442.62|33442.62|33448.18|33448.18|33448.18|33448.18|33442.62|33442.62|0
1643639950000|2022-01-31 14:39:10|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|33442.62|0
1643640030000|2022-01-31 14:40:30|33448.84|33448.84|33448.84|33448.84|33459.96|33459.96|33448.84|33448.84|0
1643640040000|2022-01-31 14:40:40|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|0
1643640070000|2022-01-31 14:41:10|33463.08|33463.08|33468.64|33468.64|33468.64|33468.64|33463.08|33463.08|0
1643640120000|2022-01-31 14:42:00|33490.88|33490.88|33518.69|33518.69|33524.25|33524.25|33490.88|33490.88|0
1643640140000|2022-01-31 14:42:20|33524.25|33524.25|33518.69|33518.69|33524.25|33524.25|33518.69|33518.69|0
1643640170000|2022-01-31 14:42:50|33524.25|33524.25|33513.13|33513.13|33524.25|33524.25|33513.13|33513.13|0
1643640190000|2022-01-31 14:43:10|33535.37|33535.37|33529.15|33529.15|33535.37|33535.37|33529.15|33529.15|0
1643640200000|2022-01-31 14:43:20|33532.26|33532.26|33532.26|33532.26|33532.26|33532.26|33532.26|33532.26|0
1643640230000|2022-01-31 14:43:50|33535.37|33535.37|33535.37|33535.37|33535.37|33535.37|33535.37|33535.37|0
1643640260000|2022-01-31 14:44:20|33529.81|33529.81|33529.81|33529.81|33529.81|33529.81|33529.81|33529.81|0
1643640310000|2022-01-31 14:45:10|33524.25|33524.25|33524.25|33524.25|33524.25|33524.25|33524.25|33524.25|0
1643640350000|2022-01-31 14:45:50|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|0
1643640360000|2022-01-31 14:46:00|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|0
1643640390000|2022-01-31 14:46:30|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|33507.57|0
1643640410000|2022-01-31 14:46:50|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|33513.13|0
1643640430000|2022-01-31 14:47:10|33518.69|33518.69|33518.69|33518.69|33518.69|33518.69|33518.69|33518.69|0
1643640510000|2022-01-31 14:48:30|33515.58|33515.58|33484.66|33484.66|33515.58|33515.58|33484.66|33484.66|0
1643640600000|2022-01-31 14:50:00|33479.1|33479.1|33479.1|33479.1|33479.1|33479.1|33479.1|33479.1|0
1643640640000|2022-01-31 14:50:40|33495.78|33495.78|33506.9|33506.9|33506.9|33506.9|33495.78|33495.78|0
1643640650000|2022-01-31 14:50:50|33490.22|33490.22|33490.22|33490.22|33490.22|33490.22|33490.22|33490.22|0
1643640660000|2022-01-31 14:51:00|33487.11|33487.11|33487.11|33487.11|33487.11|33487.11|33487.11|33487.11|0
1643640670000|2022-01-31 14:51:10|33461.45|33461.45|33448.62|33448.62|33461.45|33461.45|33448.62|33448.62|0
1643640690000|2022-01-31 14:51:30|33437.5|33437.5|33437.5|33437.5|33437.5|33437.5|33437.5|33437.5|0
1643640700000|2022-01-31 14:51:40|33434.39|33434.39|33431.27|33431.27|33434.39|33434.39|33431.27|33431.27|0
1643640710000|2022-01-31 14:51:50|33428.16|33428.16|33428.16|33428.16|33428.16|33428.16|33428.16|33428.16|0
1643640720000|2022-01-31 14:52:00|33431.27|33431.27|33431.27|33431.27|33431.27|33431.27|33431.27|33431.27|0
1643640730000|2022-01-31 14:52:10|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|33436.83|0
1643640740000|2022-01-31 14:52:20|33443.06|33443.06|33443.06|33443.06|33443.06|33443.06|33443.06|33443.06|0
1643640750000|2022-01-31 14:52:30|33446.17|33446.17|33446.17|33446.17|33446.17|33446.17|33446.17|33446.17|0
1643640760000|2022-01-31 14:52:40|33457.29|33457.29|33457.29|33457.29|33457.29|33457.29|33457.29|33457.29|0
1643640770000|2022-01-31 14:52:50|33451.73|33451.73|33451.73|33451.73|33451.73|33451.73|33451.73|33451.73|0
1643640780000|2022-01-31 14:53:00|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|0
1643640790000|2022-01-31 14:53:10|33492.37|33492.37|33503.49|33503.49|33503.49|33503.49|33492.37|33492.37|0
1643640830000|2022-01-31 14:53:50|33514.61|33514.61|33514.61|33514.61|33514.61|33514.61|33509.05|33509.05|0
1643640870000|2022-01-31 14:54:30|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|0
1643640880000|2022-01-31 14:54:40|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|33520.17|0
1643640890000|2022-01-31 14:54:50|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|33523.29|0
1643640920000|2022-01-31 14:55:20|33528.85|33528.85|33528.85|33528.85|33528.85|33528.85|33528.85|33528.85|0
1643640940000|2022-01-31 14:55:40|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|0
1643640950000|2022-01-31 14:55:50|33543.08|33543.08|33546.2|33546.2|33546.2|33546.2|33543.08|33543.08|0
1643640970000|2022-01-31 14:56:10|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|0
1643640980000|2022-01-31 14:56:20|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|0
1643640990000|2022-01-31 14:56:30|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|0
1643641020000|2022-01-31 14:57:00|33559.77|33559.77|33554.21|33554.21|33559.77|33559.77|33554.21|33554.21|0
1643641030000|2022-01-31 14:57:10|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|33548.64|0
1643641100000|2022-01-31 14:58:20|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|33554.21|0
1643641120000|2022-01-31 14:58:40|33559.77|33559.77|33559.77|33559.77|33559.77|33559.77|33559.77|33559.77|0
1643641130000|2022-01-31 14:58:50|33570.89|33570.89|33589.56|33589.56|33589.56|33589.56|33570.89|33570.89|0
1643641170000|2022-01-31 14:59:30|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|0
1643641180000|2022-01-31 14:59:40|33600.69|33600.69|33600.69|33600.69|33600.69|33600.69|33600.69|33600.69|0
1643641190000|2022-01-31 14:59:50|33611.81|33611.81|33617.37|33617.37|33617.37|33617.37|33611.81|33611.81|0
1643641200000|2022-01-31 15:00:00|33611.81|33611.81|33602.47|33602.47|33611.81|33611.81|33602.47|33602.47|0
1643641210000|2022-01-31 15:00:10|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|0
1643641230000|2022-01-31 15:00:30|33608.03|33608.03|33563.54|33563.54|33608.03|33608.03|33563.54|33563.54|0
1643641240000|2022-01-31 15:00:40|33569.1|33569.1|33574.67|33574.67|33574.67|33574.67|33569.1|33569.1|0
1643641290000|2022-01-31 15:01:30|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|33591.35|0
1643641300000|2022-01-31 15:01:40|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|33596.91|0
1643641330000|2022-01-31 15:02:10|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|0
1643641360000|2022-01-31 15:02:40|33594.46|33594.46|33606.91|33606.91|33606.91|33606.91|33594.46|33594.46|0
1643641390000|2022-01-31 15:03:10|33618.03|33618.03|33618.03|33618.03|33618.03|33618.03|33618.03|33618.03|0
1643641410000|2022-01-31 15:03:30|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|0
1643641420000|2022-01-31 15:03:40|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|0
1643641430000|2022-01-31 15:03:50|33625.3|33625.3|33625.3|33625.3|33625.3|33625.3|33625.3|33625.3|0
1643641440000|2022-01-31 15:04:00|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|33630.86|0
1643641470000|2022-01-31 15:04:30|33653.11|33653.11|33647.55|33647.55|33653.11|33653.11|33647.55|33647.55|0
1643641510000|2022-01-31 15:05:10|33641.98|33641.98|33636.42|33636.42|33641.98|33641.98|33636.42|33636.42|0
1643641520000|2022-01-31 15:05:20|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|0
1643641530000|2022-01-31 15:05:30|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|33610.77|0
1643641540000|2022-01-31 15:05:40|33636.42|33636.42|33610.77|33610.77|33636.42|33636.42|33610.77|33610.77|0
1643641560000|2022-01-31 15:06:00|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|33623.6|0
1643641590000|2022-01-31 15:06:30|33636.42|33636.42|33636.42|33636.42|33636.42|33636.42|33636.42|33636.42|0
1643641600000|2022-01-31 15:06:40|33642.65|33642.65|33642.65|33642.65|33642.65|33642.65|33642.65|33642.65|0
1643641620000|2022-01-31 15:07:00|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|0
1643641630000|2022-01-31 15:07:10|33667.34|33667.34|33654.51|33654.51|33667.34|33667.34|33654.51|33654.51|0
1643641640000|2022-01-31 15:07:20|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|0
1643641660000|2022-01-31 15:07:40|33645.84|33645.84|33618.78|33618.78|33645.84|33645.84|33618.78|33618.78|0
1643641670000|2022-01-31 15:07:50|33621.89|33621.89|33621.89|33621.89|33621.89|33621.89|33621.89|33621.89|0
1643641680000|2022-01-31 15:08:00|33618.78|33618.78|33618.78|33618.78|33618.78|33618.78|33618.78|33618.78|0
1643641730000|2022-01-31 15:08:50|33624.34|33624.34|33624.34|33624.34|33624.34|33624.34|33624.34|33624.34|0
1643641740000|2022-01-31 15:09:00|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|0
1643641760000|2022-01-31 15:09:20|33655.56|33655.56|33655.56|33655.56|33655.56|33655.56|33655.56|33655.56|0
1643641790000|2022-01-31 15:09:50|33661.12|33661.12|33661.12|33661.12|33661.12|33661.12|33661.12|33661.12|0
1643641810000|2022-01-31 15:10:10|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|0
1643641840000|2022-01-31 15:10:40|33633.31|33633.31|33633.31|33633.31|33633.31|33633.31|33633.31|33633.31|0
1643641860000|2022-01-31 15:11:00|33630.2|33630.2|33630.2|33630.2|33630.2|33630.2|33630.2|33630.2|0
1643641870000|2022-01-31 15:11:10|33627.09|33627.09|33614.26|33614.26|33627.09|33627.09|33614.26|33614.26|0
1643641880000|2022-01-31 15:11:20|33601.43|33601.43|33627.09|33627.09|33627.09|33627.09|33601.43|33601.43|0
1643641940000|2022-01-31 15:12:20|33615.96|33615.96|33615.96|33615.96|33615.96|33615.96|33615.96|33615.96|0
1643641950000|2022-01-31 15:12:30|33603.14|33603.14|33603.14|33603.14|33603.14|33603.14|33603.14|33603.14|0
1643641960000|2022-01-31 15:12:40|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|0
1643641980000|2022-01-31 15:13:00|33584.75|33584.75|33579.18|33579.18|33584.75|33584.75|33579.18|33579.18|0
1643641990000|2022-01-31 15:13:10|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|0
1643642030000|2022-01-31 15:13:50|33606.99|33606.99|33601.43|33601.43|33606.99|33606.99|33601.43|33601.43|0
1643642040000|2022-01-31 15:14:00|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|0
1643642060000|2022-01-31 15:14:20|33621.52|33621.52|33627.09|33627.09|33627.09|33627.09|33621.52|33621.52|0
1643642070000|2022-01-31 15:14:30|33630.2|33630.2|33623.97|33623.97|33630.2|33630.2|33623.97|33623.97|0
1643642080000|2022-01-31 15:14:40|33620.86|33620.86|33620.86|33620.86|33620.86|33620.86|33620.86|33620.86|0
1643642090000|2022-01-31 15:14:50|33617.75|33617.75|33614.64|33614.64|33617.75|33617.75|33614.64|33614.64|0
1643642100000|2022-01-31 15:15:00|33611.52|33611.52|33605.3|33605.3|33611.52|33611.52|33605.3|33605.3|0
1643642110000|2022-01-31 15:15:10|33599.74|33599.74|33609.08|33609.08|33609.08|33609.08|33599.74|33599.74|0
1643642140000|2022-01-31 15:15:40|33615.3|33615.3|33615.3|33615.3|33615.3|33615.3|33615.3|33615.3|0
1643642200000|2022-01-31 15:16:40|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|0
1643642210000|2022-01-31 15:16:50|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|0
1643642230000|2022-01-31 15:17:10|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|33631.98|0
1643642300000|2022-01-31 15:18:20|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|33626.42|0
1643642320000|2022-01-31 15:18:40|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1643642340000|2022-01-31 15:19:00|33631.98|33631.98|33617.75|33617.75|33631.98|33631.98|33617.75|33617.75|0
1643642400000|2022-01-31 15:20:00|33623.31|33623.31|33620.2|33620.2|33623.31|33623.31|33620.2|33620.2|0
1643642430000|2022-01-31 15:20:30|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|0
1643642470000|2022-01-31 15:21:10|33620.2|33620.2|33620.2|33620.2|33620.2|33620.2|33620.2|33620.2|0
1643642480000|2022-01-31 15:21:20|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|33625.76|0
1643642520000|2022-01-31 15:22:00|33631.32|33631.32|33631.32|33631.32|33631.32|33631.32|33631.32|33631.32|0
1643642530000|2022-01-31 15:22:10|33644.15|33644.15|33644.15|33644.15|33644.15|33644.15|33644.15|33644.15|0
1643642550000|2022-01-31 15:22:30|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|0
1643642560000|2022-01-31 15:22:40|33661.5|33661.5|33661.5|33661.5|33661.5|33661.5|33661.5|33661.5|0
1643642580000|2022-01-31 15:23:00|33658.38|33658.38|33658.38|33658.38|33658.38|33658.38|33658.38|33658.38|0
1643642600000|2022-01-31 15:23:20|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|33655.27|0
1643642610000|2022-01-31 15:23:30|33649.71|33649.71|33644.15|33644.15|33649.71|33649.71|33644.15|33644.15|0
1643642660000|2022-01-31 15:24:20|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|0
1643642720000|2022-01-31 15:25:20|33628.21|33628.21|33617.09|33617.09|33628.21|33628.21|33617.09|33617.09|0
1643642730000|2022-01-31 15:25:30|33611.52|33611.52|33611.52|33611.52|33611.52|33611.52|33611.52|33611.52|0
1643642740000|2022-01-31 15:25:40|33605.96|33605.96|33594.84|33594.84|33605.96|33605.96|33594.84|33594.84|0
1643642750000|2022-01-31 15:25:50|33582.01|33582.01|33582.01|33582.01|33582.01|33582.01|33582.01|33582.01|0
1643642760000|2022-01-31 15:26:00|33570.89|33570.89|33565.33|33565.33|33570.89|33570.89|33565.33|33565.33|0
1643642780000|2022-01-31 15:26:20|33559.77|33559.77|33551.76|33551.76|33562.88|33562.88|33551.76|33551.76|0
1643642790000|2022-01-31 15:26:30|33568.44|33568.44|33568.44|33568.44|33579.56|33579.56|33568.44|33568.44|0
1643642800000|2022-01-31 15:26:40|33574|33574|33574|33574|33574|33574|33574|33574|0
1643642830000|2022-01-31 15:27:10|33579.56|33579.56|33592.39|33592.39|33592.39|33592.39|33579.56|33579.56|0
1643642850000|2022-01-31 15:27:30|33586.83|33586.83|33583.72|33583.72|33586.83|33586.83|33583.72|33583.72|0
1643642860000|2022-01-31 15:27:40|33580.6|33580.6|33580.6|33580.6|33580.6|33580.6|33580.6|33580.6|0
1643642960000|2022-01-31 15:29:20|33563.92|33563.92|33536.11|33536.11|33563.92|33563.92|33536.11|33536.11|0
1643642980000|2022-01-31 15:29:40|33524.99|33524.99|33480.28|33480.28|33524.99|33524.99|33480.28|33480.28|0
1643642990000|2022-01-31 15:29:50|33483.39|33483.39|33483.39|33483.39|33483.39|33483.39|33483.39|33483.39|0
1643643000000|2022-01-31 15:30:00|33486.51|33486.51|33484.06|33484.06|33486.51|33486.51|33480.95|33480.95|0
1643643040000|2022-01-31 15:30:40|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|33472.94|0
1643643050000|2022-01-31 15:30:50|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|33467.37|0
1643643140000|2022-01-31 15:32:20|33456.25|33456.25|33450.69|33450.69|33456.25|33456.25|33450.69|33450.69|0
1643643190000|2022-01-31 15:33:10|33456.25|33456.25|33456.25|33456.25|33456.25|33456.25|33456.25|33456.25|0
1643643230000|2022-01-31 15:33:50|33450.69|33450.69|33439.57|33439.57|33450.69|33450.69|33439.57|33439.57|0
1643643250000|2022-01-31 15:34:10|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|0
1643643260000|2022-01-31 15:34:20|33422.88|33422.88|33422.88|33422.88|33422.88|33422.88|33422.88|33422.88|0
1643643270000|2022-01-31 15:34:30|33426|33426|33429.11|33429.11|33429.11|33429.11|33426|33426|0
1643643300000|2022-01-31 15:35:00|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|0
1643643330000|2022-01-31 15:35:30|33434.67|33434.67|33417.99|33417.99|33434.67|33434.67|33417.99|33417.99|0
1643643340000|2022-01-31 15:35:40|33430.82|33430.82|33430.82|33430.82|33441.94|33441.94|33430.82|33430.82|0
1643643350000|2022-01-31 15:35:50|33425.25|33425.25|33430.82|33430.82|33430.82|33430.82|33425.25|33425.25|0
1643643370000|2022-01-31 15:36:10|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|0
1643643380000|2022-01-31 15:36:20|33414.13|33414.13|33414.13|33414.13|33414.13|33414.13|33414.13|33414.13|0
1643643390000|2022-01-31 15:36:30|33408.57|33408.57|33419.69|33419.69|33419.69|33419.69|33408.57|33408.57|0
1643643400000|2022-01-31 15:36:40|33430.82|33430.82|33414.13|33414.13|33430.82|33430.82|33414.13|33414.13|0
1643643410000|2022-01-31 15:36:50|33408.57|33408.57|33408.57|33408.57|33408.57|33408.57|33408.57|33408.57|0
1643643430000|2022-01-31 15:37:10|33403.01|33403.01|33397.45|33397.45|33403.01|33403.01|33397.45|33397.45|0
1643643440000|2022-01-31 15:37:20|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|0
1643643460000|2022-01-31 15:37:40|33386.32|33386.32|33375.2|33375.2|33386.32|33386.32|33375.2|33375.2|0
1643643470000|2022-01-31 15:37:50|33386.32|33386.32|33386.32|33386.32|33386.32|33386.32|33386.32|33386.32|0
1643643480000|2022-01-31 15:38:00|33397.45|33397.45|33397.45|33397.45|33397.45|33397.45|33397.45|33397.45|0
1643643490000|2022-01-31 15:38:10|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|0
1643643520000|2022-01-31 15:38:40|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|33425.25|0
1643643660000|2022-01-31 15:41:00|33436.38|33436.38|33436.38|33436.38|33436.38|33436.38|33436.38|33436.38|0
1643643690000|2022-01-31 15:41:30|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|0
1643643700000|2022-01-31 15:41:40|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|0
1643643710000|2022-01-31 15:41:50|33460.33|33460.33|33454.77|33454.77|33460.33|33460.33|33454.77|33454.77|0
1643643720000|2022-01-31 15:42:00|33443.64|33443.64|33443.64|33443.64|33443.64|33443.64|33443.64|33443.64|0
1643643800000|2022-01-31 15:43:20|33454.77|33454.77|33465.89|33465.89|33465.89|33465.89|33454.77|33454.77|0
1643643820000|2022-01-31 15:43:40|33469|33469|33485.68|33485.68|33485.68|33485.68|33469|33469|0
1643643830000|2022-01-31 15:43:50|33488.8|33488.8|33495.02|33495.02|33495.02|33495.02|33488.8|33488.8|0
1643643850000|2022-01-31 15:44:10|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|0
1643643890000|2022-01-31 15:44:50|33495.02|33495.02|33495.02|33495.02|33495.02|33495.02|33495.02|33495.02|0
1643643900000|2022-01-31 15:45:00|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|33483.9|0
1643643940000|2022-01-31 15:45:40|33478.34|33478.34|33478.34|33478.34|33478.34|33478.34|33478.34|33478.34|0
1643643970000|2022-01-31 15:46:10|33467.22|33467.22|33476.55|33476.55|33476.55|33476.55|33467.22|33467.22|0
1643644040000|2022-01-31 15:47:20|33470.99|33470.99|33465.43|33465.43|33470.99|33470.99|33465.43|33465.43|0
1643644100000|2022-01-31 15:48:20|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|0
1643644110000|2022-01-31 15:48:30|33470.99|33470.99|33470.99|33470.99|33470.99|33470.99|33470.99|33470.99|0
1643644120000|2022-01-31 15:48:40|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|33476.55|0
1643644140000|2022-01-31 15:49:00|33489|33489|33489|33489|33489|33489|33489|33489|0
1643644150000|2022-01-31 15:49:10|33485.89|33485.89|33492.49|33492.49|33492.49|33492.49|33479.67|33479.67|0
1643644180000|2022-01-31 15:49:40|33498.06|33498.06|33498.06|33498.06|33498.06|33498.06|33498.06|33498.06|0
1643644210000|2022-01-31 15:50:10|33509.18|33509.18|33509.18|33509.18|33509.18|33509.18|33509.18|33509.18|0
1643644250000|2022-01-31 15:50:50|33506.07|33506.07|33506.07|33506.07|33506.07|33506.07|33506.07|33506.07|0
1643644260000|2022-01-31 15:51:00|33522.75|33522.75|33539.43|33539.43|33539.43|33539.43|33522.75|33522.75|0
1643644280000|2022-01-31 15:51:20|33533.87|33533.87|33533.87|33533.87|33533.87|33533.87|33533.87|33533.87|0
1643644290000|2022-01-31 15:51:30|33550.56|33550.56|33550.56|33550.56|33550.56|33550.56|33550.56|33550.56|0
1643644310000|2022-01-31 15:51:50|33547.44|33547.44|33547.44|33547.44|33547.44|33547.44|33547.44|33547.44|0
1643644340000|2022-01-31 15:52:20|33530.76|33530.76|33530.76|33530.76|33530.76|33530.76|33530.76|33530.76|0
1643644350000|2022-01-31 15:52:30|33541.88|33541.88|33541.88|33541.88|33541.88|33541.88|33541.88|33541.88|0
1643644410000|2022-01-31 15:53:30|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|0
1643644430000|2022-01-31 15:53:50|33549.15|33549.15|33549.15|33549.15|33549.15|33549.15|33549.15|33549.15|0
1643644500000|2022-01-31 15:55:00|33560.27|33560.27|33560.27|33560.27|33560.27|33560.27|33560.27|33560.27|0
1643644510000|2022-01-31 15:55:10|33565.83|33565.83|33565.83|33565.83|33565.83|33565.83|33565.83|33565.83|0
1643644520000|2022-01-31 15:55:20|33554.71|33554.71|33549.15|33549.15|33554.71|33554.71|33549.15|33549.15|0
1643644540000|2022-01-31 15:55:40|33554.71|33554.71|33554.71|33554.71|33554.71|33554.71|33554.71|33554.71|0
1643644560000|2022-01-31 15:56:00|33567.54|33567.54|33567.54|33567.54|33567.54|33567.54|33567.54|33567.54|0
1643644610000|2022-01-31 15:56:50|33570.65|33570.65|33576.88|33576.88|33576.88|33576.88|33570.65|33570.65|0
1643644620000|2022-01-31 15:57:00|33582.44|33582.44|33593.56|33593.56|33593.56|33593.56|33582.44|33582.44|0
1643644660000|2022-01-31 15:57:40|33604.68|33604.68|33604.68|33604.68|33604.68|33604.68|33604.68|33604.68|0
1643644670000|2022-01-31 15:57:50|33601.57|33601.57|33601.57|33601.57|33601.57|33601.57|33601.57|33601.57|0
1643644680000|2022-01-31 15:58:00|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|0
1643644710000|2022-01-31 15:58:30|33584.89|33584.89|33584.89|33584.89|33584.89|33584.89|33584.89|33584.89|0
1643644730000|2022-01-31 15:58:50|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|33590.45|0
1643644760000|2022-01-31 15:59:20|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|0
1643644770000|2022-01-31 15:59:30|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|0
1643644780000|2022-01-31 15:59:40|33607.79|33607.79|33607.79|33607.79|33607.79|33607.79|33607.79|33607.79|0
1643644790000|2022-01-31 15:59:50|33594.97|33594.97|33600.53|33600.53|33600.53|33600.53|33594.97|33594.97|0
1643644800000|2022-01-31 16:00:00|33609.87|33609.87|33609.87|33609.87|33616.09|33616.09|33609.87|33609.87|0
1643644810000|2022-01-31 16:00:10|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|0
1643644840000|2022-01-31 16:00:40|33617.13|33617.13|33628.25|33628.25|33628.25|33628.25|33617.13|33617.13|0
1643644860000|2022-01-31 16:01:00|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|0
1643644900000|2022-01-31 16:01:40|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|33622.69|0
1643644910000|2022-01-31 16:01:50|33628.92|33628.92|33628.92|33628.92|33628.92|33628.92|33628.92|33628.92|0
1643644940000|2022-01-31 16:02:20|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|0
1643644960000|2022-01-31 16:02:40|33620.24|33620.24|33620.24|33620.24|33620.24|33620.24|33620.24|33620.24|0
1643644970000|2022-01-31 16:02:50|33609.12|33609.12|33609.12|33609.12|33609.12|33609.12|33609.12|33609.12|0
1643644990000|2022-01-31 16:03:10|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|33606.01|0
1643645000000|2022-01-31 16:03:20|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|0
1643645020000|2022-01-31 16:03:40|33624.4|33624.4|33624.4|33624.4|33624.4|33624.4|33624.4|33624.4|0
1643645060000|2022-01-31 16:04:20|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|0
1643645100000|2022-01-31 16:05:00|33607.72|33607.72|33607.72|33607.72|33607.72|33607.72|33607.72|33607.72|0
1643645130000|2022-01-31 16:05:30|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|33613.28|0
1643645140000|2022-01-31 16:05:40|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|0
1643645290000|2022-01-31 16:08:10|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|0
1643645310000|2022-01-31 16:08:30|33627.51|33627.51|33633.07|33633.07|33633.07|33633.07|33627.51|33627.51|0
1643645330000|2022-01-31 16:08:50|33638.63|33638.63|33638.63|33638.63|33638.63|33638.63|33638.63|33638.63|0
1643645340000|2022-01-31 16:09:00|33627.51|33627.51|33627.51|33627.51|33627.51|33627.51|33627.51|33627.51|0
1643645360000|2022-01-31 16:09:20|33616.39|33616.39|33616.39|33616.39|33616.39|33616.39|33616.39|33616.39|0
1643645370000|2022-01-31 16:09:30|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|0
1643645410000|2022-01-31 16:10:10|33606.67|33606.67|33601.11|33601.11|33606.67|33606.67|33601.11|33601.11|0
1643645460000|2022-01-31 16:11:00|33594.89|33594.89|33583.1|33583.1|33594.89|33594.89|33583.1|33583.1|0
1643645470000|2022-01-31 16:11:10|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|0
1643645490000|2022-01-31 16:11:30|33574.43|33574.43|33574.43|33574.43|33574.43|33574.43|33574.43|33574.43|0
1643645510000|2022-01-31 16:11:50|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|0
1643645550000|2022-01-31 16:12:30|33585.55|33585.55|33585.55|33585.55|33585.55|33585.55|33585.55|33585.55|0
1643645570000|2022-01-31 16:12:50|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|0
1643645620000|2022-01-31 16:13:40|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|0
1643645670000|2022-01-31 16:14:30|33586.59|33586.59|33586.59|33586.59|33586.59|33586.59|33586.59|33586.59|0
1643645680000|2022-01-31 16:14:40|33581.03|33581.03|33581.03|33581.03|33581.03|33581.03|33581.03|33581.03|0
1643645700000|2022-01-31 16:15:00|33584.14|33584.14|33584.14|33584.14|33584.14|33584.14|33584.14|33584.14|0
1643645720000|2022-01-31 16:15:20|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|0
1643645740000|2022-01-31 16:15:40|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|0
1643645750000|2022-01-31 16:15:50|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|33592.82|0
1643645770000|2022-01-31 16:16:10|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|0
1643645780000|2022-01-31 16:16:20|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|33587.26|0
1643645790000|2022-01-31 16:16:30|33600.08|33600.08|33600.08|33600.08|33600.08|33600.08|33600.08|33600.08|0
1643645820000|2022-01-31 16:17:00|33594.52|33594.52|33588.96|33588.96|33594.52|33594.52|33588.96|33588.96|0
1643645830000|2022-01-31 16:17:10|33582.74|33582.74|33579.62|33579.62|33582.74|33582.74|33579.62|33579.62|0
1643645840000|2022-01-31 16:17:20|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643645860000|2022-01-31 16:17:40|33572.36|33572.36|33577.92|33577.92|33577.92|33577.92|33572.36|33572.36|0
1643645880000|2022-01-31 16:18:00|33572.36|33572.36|33572.36|33572.36|33572.36|33572.36|33572.36|33572.36|0
1643645890000|2022-01-31 16:18:10|33569.24|33569.24|33572.36|33572.36|33572.36|33572.36|33569.24|33569.24|0
1643645950000|2022-01-31 16:19:10|33569.24|33569.24|33569.24|33569.24|33569.24|33569.24|33569.24|33569.24|0
1643645960000|2022-01-31 16:19:20|33566.13|33566.13|33563.02|33563.02|33566.13|33566.13|33563.02|33563.02|0
1643646000000|2022-01-31 16:20:00|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|0
1643646010000|2022-01-31 16:20:10|33557.46|33557.46|33551.9|33551.9|33557.46|33557.46|33551.9|33551.9|0
1643646070000|2022-01-31 16:21:10|33546.34|33546.34|33551.9|33551.9|33551.9|33551.9|33546.34|33546.34|0
1643646130000|2022-01-31 16:22:10|33557.46|33557.46|33551.9|33551.9|33557.46|33557.46|33551.9|33551.9|0
1643646140000|2022-01-31 16:22:20|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|0
1643646150000|2022-01-31 16:22:30|33540.11|33540.11|33546.34|33546.34|33546.34|33546.34|33540.11|33540.11|0
1643646160000|2022-01-31 16:22:40|33543.22|33543.22|33556.05|33556.05|33556.05|33556.05|33543.22|33543.22|0
1643646190000|2022-01-31 16:23:10|33552.94|33552.94|33549.83|33549.83|33552.94|33552.94|33549.83|33549.83|0
1643646210000|2022-01-31 16:23:30|33559.16|33559.16|33556.05|33556.05|33559.16|33559.16|33556.05|33556.05|0
1643646260000|2022-01-31 16:24:20|33543.22|33543.22|33535.96|33535.96|33543.22|33543.22|33530.39|33530.39|0
1643646270000|2022-01-31 16:24:30|33548.78|33548.78|33548.78|33548.78|33548.78|33548.78|33548.78|33548.78|0
1643646300000|2022-01-31 16:25:00|33567.17|33567.17|33567.17|33567.17|33567.17|33567.17|33567.17|33567.17|0
1643646310000|2022-01-31 16:25:10|33554.35|33554.35|33554.35|33554.35|33554.35|33554.35|33554.35|33554.35|0
1643646320000|2022-01-31 16:25:20|33548.12|33548.12|33548.12|33548.12|33548.12|33548.12|33548.12|33548.12|0
1643646330000|2022-01-31 16:25:30|33545.01|33545.01|33545.01|33545.01|33545.01|33545.01|33545.01|33545.01|0
1643646340000|2022-01-31 16:25:40|33539.45|33539.45|33521.06|33521.06|33539.45|33539.45|33521.06|33521.06|0
1643646350000|2022-01-31 16:25:50|33546.71|33546.71|33535.59|33535.59|33546.71|33546.71|33535.59|33535.59|0
1643646370000|2022-01-31 16:26:10|33541.15|33541.15|33541.15|33541.15|33552.28|33552.28|33541.15|33541.15|0
1643646390000|2022-01-31 16:26:30|33515.5|33515.5|33515.5|33515.5|33515.5|33515.5|33515.5|33515.5|0
1643646400000|2022-01-31 16:26:40|33512.38|33512.38|33512.38|33512.38|33512.38|33512.38|33512.38|33512.38|0
1643646440000|2022-01-31 16:27:20|33506.82|33506.82|33534.83|33534.83|33534.83|33534.83|33506.82|33506.82|0
1643646450000|2022-01-31 16:27:30|33541.06|33541.06|33550.78|33550.78|33550.78|33550.78|33537.95|33537.95|0
1643646460000|2022-01-31 16:27:40|33557|33557|33541.44|33541.44|33557|33557|33541.44|33541.44|0
1643646470000|2022-01-31 16:27:50|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|33535.88|0
1643646500000|2022-01-31 16:28:20|33529.65|33529.65|33532.76|33532.76|33532.76|33532.76|33529.65|33529.65|0
1643646510000|2022-01-31 16:28:30|33545.59|33545.59|33532.76|33532.76|33545.59|33545.59|33532.76|33532.76|0
1643646520000|2022-01-31 16:28:40|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|0
1643646530000|2022-01-31 16:28:50|33512.97|33512.97|33518.53|33518.53|33518.53|33518.53|33512.97|33512.97|0
1643646540000|2022-01-31 16:29:00|33524.09|33524.09|33545.88|33545.88|33545.88|33545.88|33524.09|33524.09|0
1643646550000|2022-01-31 16:29:10|33534.76|33534.76|33523.63|33523.63|33534.76|33534.76|33523.63|33523.63|0
1643646560000|2022-01-31 16:29:20|33514.3|33514.3|33526.75|33526.75|33526.75|33526.75|33514.3|33514.3|0
1643646570000|2022-01-31 16:29:30|33515.62|33515.62|33528.07|33528.07|33528.07|33528.07|33512.51|33512.51|0
1643646580000|2022-01-31 16:29:40|33515.62|33515.62|33498.28|33498.28|33521.85|33521.85|33498.28|33498.28|0
1643646590000|2022-01-31 16:29:50|33510.73|33510.73|33544.09|33544.09|33544.09|33544.09|33510.73|33510.73|0
1643703300000|2022-02-01 08:15:00|34001.69|34001.69|34001.69|34001.69|34001.69|34001.69|34001.69|34001.69|0
1643703320000|2022-02-01 08:15:20|33990.57|33990.57|33973.89|33973.89|33990.57|33990.57|33973.89|33973.89|0
1643703350000|2022-02-01 08:15:50|33951.64|33951.64|33951.64|33951.64|33951.64|33951.64|33951.64|33951.64|0
1643703360000|2022-02-01 08:16:00|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|33934.96|0
1643703380000|2022-02-01 08:16:20|33929.4|33929.4|33940.52|33940.52|33940.52|33940.52|33929.4|33929.4|0
1643703390000|2022-02-01 08:16:30|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|0
1643703400000|2022-02-01 08:16:40|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|0
1643703420000|2022-02-01 08:17:00|33911.01|33911.01|33923.46|33923.46|33923.46|33923.46|33911.01|33911.01|0
1643703430000|2022-02-01 08:17:10|33912.34|33912.34|33909.22|33909.22|33912.34|33912.34|33909.22|33909.22|0
1643703450000|2022-02-01 08:17:30|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|0
1643703460000|2022-02-01 08:17:40|33924.79|33924.79|33924.79|33924.79|33924.79|33924.79|33924.79|33924.79|0
1643703480000|2022-02-01 08:18:00|33935.91|33935.91|33932.8|33932.8|33935.91|33935.91|33932.8|33932.8|0
1643703530000|2022-02-01 08:18:50|33960.6|33960.6|33971.72|33971.72|33971.72|33971.72|33960.6|33960.6|0
1643703540000|2022-02-01 08:19:00|33999.53|33999.53|33999.53|33999.53|33999.53|33999.53|33999.53|33999.53|0
1643703560000|2022-02-01 08:19:20|34015.09|34015.09|34011.98|34011.98|34015.09|34015.09|34011.98|34011.98|0
1643703610000|2022-02-01 08:20:10|34005.76|34005.76|33999.53|33999.53|34005.76|34005.76|33999.53|33999.53|0
1643703630000|2022-02-01 08:20:30|33993.97|33993.97|33993.97|33993.97|33993.97|33993.97|33993.97|33993.97|0
1643703650000|2022-02-01 08:20:50|33988.41|33988.41|33988.41|33988.41|33988.41|33988.41|33988.41|33988.41|0
1643703660000|2022-02-01 08:21:00|34000.86|34000.86|34000.86|34000.86|34000.86|34000.86|34000.86|34000.86|0
1643703740000|2022-02-01 08:22:20|33975.2|33975.2|34003.01|34003.01|34003.01|34003.01|33975.2|33975.2|0
1643703750000|2022-02-01 08:22:30|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|0
1643703780000|2022-02-01 08:23:00|34017.24|34017.24|34017.24|34017.24|34017.24|34017.24|34017.24|34017.24|0
1643703790000|2022-02-01 08:23:10|34042.9|34042.9|34055.73|34055.73|34055.73|34055.73|34042.9|34042.9|0
1643703820000|2022-02-01 08:23:40|34061.29|34061.29|34061.29|34061.29|34061.29|34061.29|34061.29|34061.29|0
1643703830000|2022-02-01 08:23:50|34074.12|34074.12|34061.29|34061.29|34074.12|34074.12|34061.29|34061.29|0
1643703850000|2022-02-01 08:24:10|34072.41|34072.41|34072.41|34072.41|34072.41|34072.41|34072.41|34072.41|0
1643703880000|2022-02-01 08:24:40|34063.07|34063.07|34035.27|34035.27|34063.07|34063.07|34035.27|34035.27|0
1643703900000|2022-02-01 08:25:00|34022.44|34022.44|34035.27|34035.27|34048.1|34048.1|34022.44|34022.44|0
1643703940000|2022-02-01 08:25:40|34060.92|34060.92|34060.92|34060.92|34060.92|34060.92|34060.92|34060.92|0
1643703950000|2022-02-01 08:25:50|34048.1|34048.1|34048.1|34048.1|34048.1|34048.1|34048.1|34048.1|0
1643703970000|2022-02-01 08:26:10|34073.75|34073.75|34057.51|34057.51|34096|34096|34048.1|34048.1|0
1643703980000|2022-02-01 08:26:20|34096|34096|34096|34096|34096|34096|34096|34096|0
1643704020000|2022-02-01 08:27:00|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|0
1643704080000|2022-02-01 08:28:00|34112.68|34112.68|34112.68|34112.68|34112.68|34112.68|34112.68|34112.68|0
1643704090000|2022-02-01 08:28:10|34090.44|34090.44|34090.44|34090.44|34090.44|34090.44|34090.44|34090.44|0
1643704130000|2022-02-01 08:28:50|34064.78|34064.78|34064.78|34064.78|34090.44|34090.44|34064.78|34064.78|0
1643704160000|2022-02-01 08:29:20|34080.34|34080.34|34080.34|34080.34|34080.34|34080.34|34080.34|34080.34|0
1643704180000|2022-02-01 08:29:40|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|0
1643704190000|2022-02-01 08:29:50|34069.22|34069.22|34052.54|34052.54|34069.22|34069.22|34052.54|34052.54|0
1643704200000|2022-02-01 08:30:00|34065.36|34065.36|34065.36|34065.36|34065.36|34065.36|34065.36|34065.36|0
1643704210000|2022-02-01 08:30:10|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|0
1643704230000|2022-02-01 08:30:30|34098.73|34098.73|34098.73|34098.73|34098.73|34098.73|34098.73|34098.73|0
1643704260000|2022-02-01 08:31:00|34109.85|34109.85|34093.17|34093.17|34109.85|34109.85|34093.17|34093.17|0
1643704270000|2022-02-01 08:31:10|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|0
1643704320000|2022-02-01 08:32:00|34087.61|34087.61|34087.61|34087.61|34087.61|34087.61|34087.61|34087.61|0
1643704330000|2022-02-01 08:32:10|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|34082.05|0
1643704350000|2022-02-01 08:32:30|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1643704360000|2022-02-01 08:32:40|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|0
1643704380000|2022-02-01 08:33:00|34127.79|34127.79|34153.44|34153.44|34153.44|34153.44|34127.79|34127.79|0
1643704410000|2022-02-01 08:33:30|34150.33|34150.33|34167.01|34167.01|34167.01|34167.01|34150.33|34150.33|0
1643704420000|2022-02-01 08:33:40|34157.68|34157.68|34157.68|34157.68|34157.68|34157.68|34157.68|34157.68|0
1643704430000|2022-02-01 08:33:50|34170.51|34170.51|34170.51|34170.51|34170.51|34170.51|34170.51|34170.51|0
1643704470000|2022-02-01 08:34:30|34167.39|34167.39|34167.39|34167.39|34167.39|34167.39|34167.39|34167.39|0
1643704500000|2022-02-01 08:35:00|34158.06|34158.06|34158.06|34158.06|34158.06|34158.06|34158.06|34158.06|0
1643704510000|2022-02-01 08:35:10|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|0
1643704540000|2022-02-01 08:35:40|34124.02|34124.02|34117.8|34117.8|34124.02|34124.02|34117.8|34117.8|0
1643704570000|2022-02-01 08:36:10|34104.97|34104.97|34121.65|34121.65|34127.22|34127.22|34104.97|34104.97|0
1643704590000|2022-02-01 08:36:30|34124.77|34124.77|34124.77|34124.77|34124.77|34124.77|34124.77|34124.77|0
1643704610000|2022-02-01 08:36:50|34135.89|34135.89|34135.89|34135.89|34135.89|34135.89|34135.89|34135.89|0
1643704640000|2022-02-01 08:37:20|34147.01|34147.01|34147.01|34147.01|34147.01|34147.01|34147.01|34147.01|0
1643704690000|2022-02-01 08:38:10|34152.57|34152.57|34147.01|34147.01|34152.57|34152.57|34147.01|34147.01|0
1643704720000|2022-02-01 08:38:40|34131.45|34131.45|34105.43|34105.43|34134.56|34134.56|34105.43|34105.43|0
1643704740000|2022-02-01 08:39:00|34088.74|34088.74|34088.74|34088.74|34088.74|34088.74|34088.74|34088.74|0
1643704750000|2022-02-01 08:39:10|34085.63|34085.63|34070.07|34070.07|34085.63|34085.63|34070.07|34070.07|0
1643704770000|2022-02-01 08:39:30|34076.29|34076.29|34076.29|34076.29|34076.29|34076.29|34076.29|34076.29|0
1643704800000|2022-02-01 08:40:00|34092.98|34092.98|34092.98|34092.98|34092.98|34092.98|34092.98|34092.98|0
1643704810000|2022-02-01 08:40:10|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|0
1643704850000|2022-02-01 08:40:50|34116.93|34116.93|34129.76|34129.76|34129.76|34129.76|34104.1|34104.1|0
1643704860000|2022-02-01 08:41:00|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|0
1643704870000|2022-02-01 08:41:10|34137.03|34137.03|34149.85|34149.85|34149.85|34149.85|34137.03|34137.03|0
1643704910000|2022-02-01 08:41:50|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|0
1643704920000|2022-02-01 08:42:00|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|0
1643704940000|2022-02-01 08:42:20|34173.43|34173.43|34173.43|34173.43|34173.43|34173.43|34173.43|34173.43|0
1643704950000|2022-02-01 08:42:30|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|0
1643704970000|2022-02-01 08:42:50|34158.45|34158.45|34158.45|34158.45|34171.28|34171.28|34158.45|34158.45|0
1643704980000|2022-02-01 08:43:00|34164.01|34164.01|34164.01|34164.01|34164.01|34164.01|34164.01|34164.01|0
1643705020000|2022-02-01 08:43:40|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|0
1643705050000|2022-02-01 08:44:10|34162.22|34162.22|34162.22|34162.22|34162.22|34162.22|34162.22|34162.22|0
1643705070000|2022-02-01 08:44:30|34187.88|34187.88|34162.22|34162.22|34187.88|34187.88|34162.22|34162.22|0
1643705160000|2022-02-01 08:46:00|34190.03|34190.03|34201.15|34201.15|34201.15|34201.15|34190.03|34190.03|0
1643705170000|2022-02-01 08:46:10|34226.81|34226.81|34226.81|34226.81|34226.81|34226.81|34226.81|34226.81|0
1643705210000|2022-02-01 08:46:50|34236.15|34236.15|34236.15|34236.15|34236.15|34236.15|34236.15|34236.15|0
1643705270000|2022-02-01 08:47:50|34225.02|34225.02|34215.61|34215.61|34226.73|34226.73|34213.9|34213.9|0
1643705280000|2022-02-01 08:48:00|34224.95|34224.95|34224.95|34224.95|34224.95|34224.95|34224.95|34224.95|0
1643705300000|2022-02-01 08:48:20|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|0
1643705310000|2022-02-01 08:48:30|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|0
1643705330000|2022-02-01 08:48:50|34215.61|34215.61|34206.93|34206.93|34215.61|34215.61|34206.93|34206.93|0
1643705350000|2022-02-01 08:49:10|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|0
1643705390000|2022-02-01 08:49:50|34232.59|34232.59|34269.37|34269.37|34280.49|34280.49|34232.59|34232.59|0
1643705400000|2022-02-01 08:50:00|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|0
1643705410000|2022-02-01 08:50:10|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|0
1643705420000|2022-02-01 08:50:20|34262.1|34262.1|34262.1|34262.1|34262.1|34262.1|34262.1|34262.1|0
1643705430000|2022-02-01 08:50:30|34236.45|34236.45|34236.45|34236.45|34236.45|34236.45|34236.45|34236.45|0
1643705450000|2022-02-01 08:50:50|34223.62|34223.62|34210.79|34210.79|34223.62|34223.62|34210.79|34210.79|0
1643705460000|2022-02-01 08:51:00|34194.11|34194.11|34182.98|34182.98|34194.11|34194.11|34182.98|34182.98|0
1643705470000|2022-02-01 08:51:10|34195.81|34195.81|34208.64|34208.64|34208.64|34208.64|34195.81|34195.81|0
1643705500000|2022-02-01 08:51:40|34214.87|34214.87|34214.87|34214.87|34214.87|34214.87|34214.87|34214.87|0
1643705510000|2022-02-01 08:51:50|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|0
1643705530000|2022-02-01 08:52:10|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|0
1643705570000|2022-02-01 08:52:50|34170.82|34170.82|34158.37|34158.37|34170.82|34170.82|34157.99|34157.99|0
1643705620000|2022-02-01 08:53:40|34196.85|34196.85|34209.68|34209.68|34209.68|34209.68|34196.85|34196.85|0
1643705640000|2022-02-01 08:54:00|34226.37|34226.37|34226.37|34226.37|34226.37|34226.37|34226.37|34226.37|0
1643705650000|2022-02-01 08:54:10|34220.81|34220.81|34226.37|34226.37|34226.37|34226.37|34220.81|34220.81|0
1643705660000|2022-02-01 08:54:20|34200.71|34200.71|34200.71|34200.71|34200.71|34200.71|34200.71|34200.71|0
1643705680000|2022-02-01 08:54:40|34203.82|34203.82|34203.82|34203.82|34203.82|34203.82|34203.82|34203.82|0
1643705700000|2022-02-01 08:55:00|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|0
1643705710000|2022-02-01 08:55:10|34220.51|34220.51|34220.51|34220.51|34220.51|34220.51|34220.51|34220.51|0
1643705720000|2022-02-01 08:55:20|34214.94|34214.94|34203.82|34203.82|34214.94|34214.94|34203.82|34203.82|0
1643705730000|2022-02-01 08:55:30|34229.48|34229.48|34229.48|34229.48|34229.48|34229.48|34229.48|34229.48|0
1643705750000|2022-02-01 08:55:50|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|0
1643705830000|2022-02-01 08:57:10|34258.99|34258.99|34258.99|34258.99|34258.99|34258.99|34258.99|34258.99|0
1643705840000|2022-02-01 08:57:20|34275.67|34275.67|34301.33|34301.33|34301.33|34301.33|34275.67|34275.67|0
1643705860000|2022-02-01 08:57:40|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|0
1643705880000|2022-02-01 08:58:00|34306.89|34306.89|34306.89|34306.89|34306.89|34306.89|34306.89|34306.89|0
1643705920000|2022-02-01 08:58:40|34316.23|34316.23|34316.23|34316.23|34316.23|34316.23|34316.23|34316.23|0
1643705950000|2022-02-01 08:59:10|34310.67|34310.67|34293.99|34293.99|34310.67|34310.67|34293.99|34293.99|0
1643705960000|2022-02-01 08:59:20|34268.33|34268.33|34281.16|34281.16|34281.16|34281.16|34268.33|34268.33|0
1643706000000|2022-02-01 09:00:00|34284.27|34284.27|34265.22|34265.22|34289.83|34289.83|34265.22|34265.22|0
1643706020000|2022-02-01 09:00:20|34262.1|34262.1|34238.53|34238.53|34262.1|34262.1|34238.53|34238.53|0
1643706050000|2022-02-01 09:00:50|34260.78|34260.78|34260.78|34260.78|34260.78|34260.78|34260.78|34260.78|0
1643706060000|2022-02-01 09:01:00|34263.89|34263.89|34280.57|34280.57|34280.57|34280.57|34263.89|34263.89|0
1643706070000|2022-02-01 09:01:10|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|0
1643706140000|2022-02-01 09:02:20|34320.17|34320.17|34314.6|34314.6|34320.17|34320.17|34314.6|34314.6|0
1643706150000|2022-02-01 09:02:30|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|0
1643706170000|2022-02-01 09:02:50|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|0
1643706260000|2022-02-01 09:04:20|34307.34|34307.34|34307.34|34307.34|34307.34|34307.34|34307.34|34307.34|0
1643706280000|2022-02-01 09:04:40|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|0
1643706360000|2022-02-01 09:06:00|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|0
1643706370000|2022-02-01 09:06:10|34353.53|34353.53|34364.66|34364.66|34364.66|34364.66|34353.53|34353.53|0
1643706380000|2022-02-01 09:06:20|34347.97|34347.97|34347.97|34347.97|34347.97|34347.97|34347.97|34347.97|0
1643706390000|2022-02-01 09:06:30|34336.85|34336.85|34353.53|34353.53|34353.53|34353.53|34336.85|34336.85|0
1643706400000|2022-02-01 09:06:40|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|34342.41|0
1643706410000|2022-02-01 09:06:50|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|0
1643706420000|2022-02-01 09:07:00|34312.9|34312.9|34301.78|34301.78|34312.9|34312.9|34301.78|34301.78|0
1643706430000|2022-02-01 09:07:10|34298.66|34298.66|34292.44|34292.44|34298.66|34298.66|34292.44|34292.44|0
1643706450000|2022-02-01 09:07:30|34301.78|34301.78|34290.65|34290.65|34301.78|34301.78|34290.65|34290.65|0
1643706470000|2022-02-01 09:07:50|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|0
1643706500000|2022-02-01 09:08:20|34268.41|34268.41|34268.41|34268.41|34268.41|34268.41|34268.41|34268.41|0
1643706530000|2022-02-01 09:08:50|34262.85|34262.85|34262.85|34262.85|34262.85|34262.85|34262.85|34262.85|0
1643706610000|2022-02-01 09:10:10|34265.96|34265.96|34260.4|34260.4|34265.96|34265.96|34260.4|34260.4|0
1643706620000|2022-02-01 09:10:20|34243.71|34243.71|34232.59|34232.59|34243.71|34243.71|34232.59|34232.59|0
1643706630000|2022-02-01 09:10:30|34258.25|34258.25|34264.47|34264.47|34264.47|34264.47|34258.25|34258.25|0
1643706660000|2022-02-01 09:11:00|34281.16|34281.16|34281.16|34281.16|34281.16|34281.16|34281.16|34281.16|0
1643706670000|2022-02-01 09:11:10|34293.99|34293.99|34288.42|34288.42|34293.99|34293.99|34275.6|34275.6|0
1643706690000|2022-02-01 09:11:30|34305.11|34305.11|34305.11|34305.11|34305.11|34305.11|34305.11|34305.11|0
1643706720000|2022-02-01 09:12:00|34317.94|34317.94|34343.59|34343.59|34343.59|34343.59|34317.94|34317.94|0
1643706730000|2022-02-01 09:12:10|34338.03|34338.03|34332.47|34332.47|34338.03|34338.03|34332.47|34332.47|0
1643706740000|2022-02-01 09:12:20|34335.58|34335.58|34335.58|34335.58|34335.58|34335.58|34335.58|34335.58|0
1643706770000|2022-02-01 09:12:50|34309.93|34309.93|34322.75|34322.75|34339.44|34339.44|34309.93|34309.93|0
1643706780000|2022-02-01 09:13:00|34297.1|34297.1|34284.27|34284.27|34297.1|34297.1|34284.27|34284.27|0
1643706800000|2022-02-01 09:13:20|34278.71|34278.71|34312.08|34312.08|34312.08|34312.08|34278.71|34278.71|0
1643706820000|2022-02-01 09:13:40|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|0
1643706840000|2022-02-01 09:14:00|34343.29|34343.29|34348.86|34348.86|34348.86|34348.86|34343.29|34343.29|0
1643706850000|2022-02-01 09:14:10|34323.2|34323.2|34323.2|34323.2|34323.2|34323.2|34323.2|34323.2|0
1643706870000|2022-02-01 09:14:30|34336.03|34336.03|34339.14|34339.14|34345.36|34345.36|34336.03|34336.03|0
1643706880000|2022-02-01 09:14:40|34333.58|34333.58|34333.58|34333.58|34339.14|34339.14|34328.02|34328.02|0
1643706900000|2022-02-01 09:15:00|34327.35|34327.35|34327.35|34327.35|34327.35|34327.35|34327.35|34327.35|0
1643706940000|2022-02-01 09:15:40|34310.67|34310.67|34310.67|34310.67|34310.67|34310.67|34310.67|34310.67|0
1643706950000|2022-02-01 09:15:50|34304.44|34304.44|34304.44|34304.44|34304.44|34304.44|34304.44|34304.44|0
1643706970000|2022-02-01 09:16:10|34317.27|34317.27|34317.27|34317.27|34317.27|34317.27|34317.27|34317.27|0
1643707000000|2022-02-01 09:16:40|34328.4|34328.4|34328.4|34328.4|34328.4|34328.4|34328.4|34328.4|0
1643707010000|2022-02-01 09:16:50|34356.2|34356.2|34356.2|34356.2|34356.2|34356.2|34356.2|34356.2|0
1643707030000|2022-02-01 09:17:10|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|0
1643707050000|2022-02-01 09:17:30|34361.76|34361.76|34361.76|34361.76|34361.76|34361.76|34361.76|34361.76|0
1643707070000|2022-02-01 09:17:50|34374.59|34374.59|34387.42|34387.42|34387.42|34387.42|34374.59|34374.59|0
1643707080000|2022-02-01 09:18:00|34365.17|34365.17|34365.17|34365.17|34365.17|34365.17|34365.17|34365.17|0
1643707140000|2022-02-01 09:19:00|34354.05|34354.05|34322.83|34322.83|34354.05|34354.05|34322.83|34322.83|0
1643707150000|2022-02-01 09:19:10|34297.18|34297.18|34297.18|34297.18|34297.18|34297.18|34297.18|34297.18|0
1643707180000|2022-02-01 09:19:40|34291.62|34291.62|34282.28|34282.28|34297.84|34297.84|34282.28|34282.28|0
1643707190000|2022-02-01 09:19:50|34307.94|34307.94|34307.94|34307.94|34307.94|34307.94|34307.94|34307.94|0
1643707200000|2022-02-01 09:20:00|34302.37|34302.37|34302.37|34302.37|34302.37|34302.37|34302.37|34302.37|0
1643707210000|2022-02-01 09:20:10|34313.5|34313.5|34313.5|34313.5|34313.5|34313.5|34313.5|34313.5|0
1643707240000|2022-02-01 09:20:40|34296.81|34296.81|34280.13|34280.13|34296.81|34296.81|34280.13|34280.13|0
1643707250000|2022-02-01 09:20:50|34292.96|34292.96|34292.96|34292.96|34292.96|34292.96|34292.96|34292.96|0
1643707270000|2022-02-01 09:21:10|34299.18|34299.18|34282.5|34282.5|34299.18|34299.18|34282.5|34282.5|0
1643707290000|2022-02-01 09:21:30|34276.94|34276.94|34276.94|34276.94|34276.94|34276.94|34276.94|34276.94|0
1643707310000|2022-02-01 09:21:50|34261.37|34261.37|34235.72|34235.72|34261.37|34261.37|34235.72|34235.72|0
1643707350000|2022-02-01 09:22:30|34207.91|34207.91|34207.91|34207.91|34207.91|34207.91|34207.91|34207.91|0
1643707380000|2022-02-01 09:23:00|34195.08|34195.08|34195.08|34195.08|34195.08|34195.08|34195.08|34195.08|0
1643707400000|2022-02-01 09:23:20|34161.72|34161.72|34152.38|34152.38|34161.72|34161.72|34152.38|34152.38|0
1643707410000|2022-02-01 09:23:30|34164.83|34164.83|34164.83|34164.83|34164.83|34164.83|34164.83|34164.83|0
1643707420000|2022-02-01 09:23:40|34170.39|34170.39|34170.39|34170.39|34170.39|34170.39|34170.39|34170.39|0
1643707460000|2022-02-01 09:24:20|34148.14|34148.14|34148.14|34148.14|34148.14|34148.14|34148.14|34148.14|0
1643707470000|2022-02-01 09:24:30|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|0
1643707490000|2022-02-01 09:24:50|34155.41|34155.41|34155.41|34155.41|34155.41|34155.41|34155.41|34155.41|0
1643707500000|2022-02-01 09:25:00|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|0
1643707520000|2022-02-01 09:25:20|34146.74|34146.74|34157.86|34157.86|34157.86|34157.86|34146.74|34146.74|0
1643707530000|2022-02-01 09:25:30|34174.54|34174.54|34183.88|34183.88|34183.88|34183.88|34174.54|34174.54|0
1643707580000|2022-02-01 09:26:20|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|0
1643707610000|2022-02-01 09:26:50|34172.76|34172.76|34172.76|34172.76|34172.76|34172.76|34172.76|34172.76|0
1643707690000|2022-02-01 09:28:10|34167.2|34167.2|34167.2|34167.2|34167.2|34167.2|34167.2|34167.2|0
1643707700000|2022-02-01 09:28:20|34161.64|34161.64|34161.64|34161.64|34161.64|34161.64|34161.64|34161.64|0
1643707710000|2022-02-01 09:28:30|34156.07|34156.07|34167.2|34167.2|34178.32|34178.32|34156.07|34156.07|0
1643707720000|2022-02-01 09:28:40|34157.86|34157.86|34157.86|34157.86|34157.86|34157.86|34157.86|34157.86|0
1643707740000|2022-02-01 09:29:00|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|0
1643707770000|2022-02-01 09:29:30|34121.08|34121.08|34104.4|34104.4|34121.08|34121.08|34104.4|34104.4|0
1643707790000|2022-02-01 09:29:50|34098.84|34098.84|34104.4|34104.4|34104.4|34104.4|34098.84|34098.84|0
1643707810000|2022-02-01 09:30:10|34101.28|34101.28|34107.51|34107.51|34107.51|34107.51|34101.28|34101.28|0
1643707830000|2022-02-01 09:30:30|34118.63|34118.63|34137.69|34137.69|34150.51|34150.51|34118.63|34118.63|0
1643707840000|2022-02-01 09:30:40|34143.25|34143.25|34143.25|34143.25|34143.25|34143.25|34143.25|34143.25|0
1643707850000|2022-02-01 09:30:50|34146.36|34146.36|34149.47|34149.47|34149.47|34149.47|34146.36|34146.36|0
1643707910000|2022-02-01 09:31:50|34138.35|34138.35|34138.35|34138.35|34138.35|34138.35|34138.35|34138.35|0
1643707920000|2022-02-01 09:32:00|34132.12|34132.12|34144.95|34144.95|34144.95|34144.95|34132.12|34132.12|0
1643707940000|2022-02-01 09:32:20|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|0
1643707970000|2022-02-01 09:32:50|34145.62|34145.62|34156.74|34156.74|34156.74|34156.74|34145.62|34145.62|0
1643707980000|2022-02-01 09:33:00|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|34151.18|0
1643708030000|2022-02-01 09:33:50|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|34145.62|0
1643708040000|2022-02-01 09:34:00|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|34162.3|0
1643708110000|2022-02-01 09:35:10|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|0
1643708130000|2022-02-01 09:35:30|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|0
1643708150000|2022-02-01 09:35:50|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|0
1643708170000|2022-02-01 09:36:10|34136.28|34136.28|34134.57|34134.57|34147.4|34147.4|34134.57|34134.57|0
1643708210000|2022-02-01 09:36:50|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|0
1643708220000|2022-02-01 09:37:00|34129.01|34129.01|34129.01|34129.01|34129.01|34129.01|34129.01|34129.01|0
1643708230000|2022-02-01 09:37:10|34145.7|34145.7|34145.7|34145.7|34145.7|34145.7|34145.7|34145.7|0
1643708270000|2022-02-01 09:37:50|34158.52|34158.52|34158.52|34158.52|34158.52|34158.52|34158.52|34158.52|0
1643708280000|2022-02-01 09:38:00|34167.86|34167.86|34167.86|34167.86|34167.86|34167.86|34167.86|34167.86|0
1643708290000|2022-02-01 09:38:10|34162.3|34162.3|34156.07|34156.07|34162.3|34162.3|34156.07|34156.07|0
1643708310000|2022-02-01 09:38:30|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|34149.85|0
1643708330000|2022-02-01 09:38:50|34152.96|34152.96|34152.96|34152.96|34152.96|34152.96|34152.96|34152.96|0
1643708340000|2022-02-01 09:39:00|34141.84|34141.84|34141.84|34141.84|34141.84|34141.84|34141.84|34141.84|0
1643708400000|2022-02-01 09:40:00|34132.5|34132.5|34132.5|34132.5|34132.5|34132.5|34132.5|34132.5|0
1643708440000|2022-02-01 09:40:40|34115.82|34115.82|34115.82|34115.82|34115.82|34115.82|34115.82|34115.82|0
1643708450000|2022-02-01 09:40:50|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|0
1643708480000|2022-02-01 09:41:20|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|0
1643708490000|2022-02-01 09:41:30|34087.35|34087.35|34087.35|34087.35|34087.35|34087.35|34087.35|34087.35|0
1643708560000|2022-02-01 09:42:40|34092.91|34092.91|34092.91|34092.91|34092.91|34092.91|34092.91|34092.91|0
1643708570000|2022-02-01 09:42:50|34081.79|34081.79|34081.79|34081.79|34081.79|34081.79|34081.79|34081.79|0
1643708580000|2022-02-01 09:43:00|34056.13|34056.13|34070.37|34070.37|34070.37|34070.37|34056.13|34056.13|0
1643708590000|2022-02-01 09:43:10|34087.05|34087.05|34087.05|34087.05|34087.05|34087.05|34087.05|34087.05|0
1643708620000|2022-02-01 09:43:40|34074.22|34074.22|34051.98|34051.98|34074.22|34074.22|34051.98|34051.98|0
1643708630000|2022-02-01 09:43:50|34058.2|34058.2|34047.08|34047.08|34058.2|34058.2|34047.08|34047.08|0
1643708640000|2022-02-01 09:44:00|34034.25|34034.25|34021.42|34021.42|34034.25|34034.25|34021.42|34021.42|0
1643708680000|2022-02-01 09:44:40|34015.86|34015.86|34015.86|34015.86|34015.86|34015.86|34015.86|34015.86|0
1643708690000|2022-02-01 09:44:50|34018.97|34018.97|34018.97|34018.97|34018.97|34018.97|34018.97|34018.97|0
1643708710000|2022-02-01 09:45:10|34012.75|34012.75|34012.75|34012.75|34012.75|34012.75|34012.75|34012.75|0
1643708720000|2022-02-01 09:45:20|34004.07|34004.07|34012.08|34012.08|34012.08|34012.08|34000.96|34000.96|0
1643708780000|2022-02-01 09:46:20|34000.96|34000.96|34000.96|34000.96|34000.96|34000.96|34000.96|34000.96|0
1643708790000|2022-02-01 09:46:30|33997.85|33997.85|33997.85|33997.85|33997.85|33997.85|33997.85|33997.85|0
1643708830000|2022-02-01 09:47:10|34008.97|34008.97|34008.97|34008.97|34008.97|34008.97|34008.97|34008.97|0
1643708850000|2022-02-01 09:47:30|33992.29|33992.29|33992.29|33992.29|33992.29|33992.29|33992.29|33992.29|0
1643708870000|2022-02-01 09:47:50|33986.06|33986.06|33986.06|33986.06|33986.06|33986.06|33986.06|33986.06|0
1643708880000|2022-02-01 09:48:00|33980.5|33980.5|33974.28|33974.28|33980.5|33980.5|33974.28|33974.28|0
1643708890000|2022-02-01 09:48:10|33977.39|33977.39|33977.39|33977.39|33977.39|33977.39|33977.39|33977.39|0
1643708900000|2022-02-01 09:48:20|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|0
1643708910000|2022-02-01 09:48:30|33971.83|33971.83|33971.83|33971.83|33971.83|33971.83|33971.83|33971.83|0
1643708920000|2022-02-01 09:48:40|33968.72|33968.72|33968.72|33968.72|33968.72|33968.72|33968.72|33968.72|0
1643708930000|2022-02-01 09:48:50|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|0
1643708970000|2022-02-01 09:49:30|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|0
1643708990000|2022-02-01 09:49:50|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|0
1643709010000|2022-02-01 09:50:10|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|34012.76|0
1643709080000|2022-02-01 09:51:20|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|34007.2|0
1643709090000|2022-02-01 09:51:30|34018.32|34018.32|34018.32|34018.32|34018.32|34018.32|34018.32|34018.32|0
1643709100000|2022-02-01 09:51:40|34021.44|34021.44|34021.44|34021.44|34021.44|34021.44|34021.44|34021.44|0
1643709110000|2022-02-01 09:51:50|34027|34027|34027|34027|34027|34027|34027|34027|0
1643709120000|2022-02-01 09:52:00|34032.56|34032.56|34032.56|34032.56|34032.56|34032.56|34032.56|34032.56|0
1643709150000|2022-02-01 09:52:30|34038.12|34038.12|34041.23|34041.23|34041.23|34041.23|34038.12|34038.12|0
1643709170000|2022-02-01 09:52:50|34054.06|34054.06|34066.89|34066.89|34066.89|34066.89|34054.06|34054.06|0
1643709180000|2022-02-01 09:53:00|34073.11|34073.11|34067.55|34067.55|34073.11|34073.11|34067.55|34067.55|0
1643709190000|2022-02-01 09:53:10|34070.66|34070.66|34067.55|34067.55|34070.66|34070.66|34067.55|34067.55|0
1643709230000|2022-02-01 09:53:50|34073.11|34073.11|34073.11|34073.11|34073.11|34073.11|34073.11|34073.11|0
1643709290000|2022-02-01 09:54:50|34082.45|34082.45|34082.45|34082.45|34088.68|34088.68|34082.45|34082.45|0
1643709310000|2022-02-01 09:55:10|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|0
1643709340000|2022-02-01 09:55:40|34082.45|34082.45|34082.45|34082.45|34082.45|34082.45|34082.45|34082.45|0
1643709360000|2022-02-01 09:56:00|34079.34|34079.34|34092.17|34092.17|34092.17|34092.17|34079.34|34079.34|0
1643709400000|2022-02-01 09:56:40|34108.85|34108.85|34114.41|34114.41|34114.41|34114.41|34108.85|34108.85|0
1643709420000|2022-02-01 09:57:00|34103.29|34103.29|34103.29|34103.29|34103.29|34103.29|34103.29|34103.29|0
1643709440000|2022-02-01 09:57:20|34097.73|34097.73|34092.17|34092.17|34097.73|34097.73|34092.17|34092.17|0
1643709470000|2022-02-01 09:57:50|34095.28|34095.28|34095.28|34095.28|34095.28|34095.28|34095.28|34095.28|0
1643709480000|2022-02-01 09:58:00|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|0
1643709510000|2022-02-01 09:58:30|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|0
1643709520000|2022-02-01 09:58:40|34087.27|34087.27|34092.83|34092.83|34092.83|34092.83|34087.27|34087.27|0
1643709550000|2022-02-01 09:59:10|34054.35|34054.35|34081.71|34081.71|34081.71|34081.71|34043.22|34043.22|0
1643709570000|2022-02-01 09:59:30|34065.02|34065.02|34070.59|34070.59|34070.59|34070.59|34065.02|34065.02|0
1643709580000|2022-02-01 09:59:40|34076.15|34076.15|34070.59|34070.59|34076.15|34076.15|34070.59|34070.59|0
1643709600000|2022-02-01 10:00:00|34083.41|34083.41|34088.98|34088.98|34088.98|34088.98|34083.41|34083.41|0
1643709610000|2022-02-01 10:00:10|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|0
1643709640000|2022-02-01 10:00:40|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|34085.12|0
1643709650000|2022-02-01 10:00:50|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|0
1643709660000|2022-02-01 10:01:00|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|0
1643709690000|2022-02-01 10:01:30|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|34101.8|0
1643709710000|2022-02-01 10:01:50|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|0
1643709760000|2022-02-01 10:02:40|34112.93|34112.93|34112.93|34112.93|34112.93|34112.93|34112.93|34112.93|0
1643709780000|2022-02-01 10:03:00|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|0
1643709810000|2022-02-01 10:03:30|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|0
1643709820000|2022-02-01 10:03:40|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|0
1643709830000|2022-02-01 10:03:50|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|34124.05|0
1643709840000|2022-02-01 10:04:00|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|34129.61|0
1643709850000|2022-02-01 10:04:10|34135.17|34135.17|34146.29|34146.29|34146.29|34146.29|34135.17|34135.17|0
1643709870000|2022-02-01 10:04:30|34149.41|34149.41|34149.41|34149.41|34149.41|34149.41|34149.41|34149.41|0
1643709890000|2022-02-01 10:04:50|34155.63|34155.63|34196.27|34196.27|34196.27|34196.27|34155.63|34155.63|0
1643709900000|2022-02-01 10:05:00|34190.7|34190.7|34185.14|34185.14|34190.7|34190.7|34185.14|34185.14|0
1643709970000|2022-02-01 10:06:10|34197.97|34197.97|34197.97|34197.97|34197.97|34197.97|34197.97|34197.97|0
1643710030000|2022-02-01 10:07:10|34214.66|34214.66|34214.66|34214.66|34214.66|34214.66|34214.66|34214.66|0
1643710050000|2022-02-01 10:07:30|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|0
1643710070000|2022-02-01 10:07:50|34228.89|34228.89|34234.45|34234.45|34234.45|34234.45|34228.89|34228.89|0
1643710080000|2022-02-01 10:08:00|34228.89|34228.89|34220.22|34220.22|34228.89|34228.89|34220.22|34220.22|0
1643710110000|2022-02-01 10:08:30|34217.1|34217.1|34217.1|34217.1|34217.1|34217.1|34217.1|34217.1|0
1643710140000|2022-02-01 10:09:00|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|0
1643710200000|2022-02-01 10:10:00|34178.62|34178.62|34178.62|34178.62|34178.62|34178.62|34178.62|34178.62|0
1643710250000|2022-02-01 10:10:50|34200.86|34200.86|34206.43|34206.43|34206.43|34206.43|34200.86|34200.86|0
1643710260000|2022-02-01 10:11:00|34193.6|34193.6|34193.6|34193.6|34193.6|34193.6|34193.6|34193.6|0
1643710300000|2022-02-01 10:11:40|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|0
1643710320000|2022-02-01 10:12:00|34171.35|34171.35|34168.24|34168.24|34171.35|34171.35|34168.24|34168.24|0
1643710330000|2022-02-01 10:12:10|34181.07|34181.07|34181.07|34181.07|34181.07|34181.07|34181.07|34181.07|0
1643710410000|2022-02-01 10:13:30|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|0
1643710440000|2022-02-01 10:14:00|34149.85|34149.85|34133.17|34133.17|34149.85|34149.85|34133.17|34133.17|0
1643710470000|2022-02-01 10:14:30|34130.05|34130.05|34126.94|34126.94|34130.05|34130.05|34126.94|34126.94|0
1643710500000|2022-02-01 10:15:00|34130.05|34130.05|34142.88|34142.88|34142.88|34142.88|34130.05|34130.05|0
1643710510000|2022-02-01 10:15:10|34145.99|34145.99|34145.99|34145.99|34145.99|34145.99|34145.99|34145.99|0
1643710540000|2022-02-01 10:15:40|34151.56|34151.56|34151.56|34151.56|34151.56|34151.56|34151.56|34151.56|0
1643710550000|2022-02-01 10:15:50|34162.68|34162.68|34157.12|34157.12|34162.68|34162.68|34157.12|34157.12|0
1643710560000|2022-02-01 10:16:00|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|0
1643710570000|2022-02-01 10:16:10|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|34175.51|0
1643710580000|2022-02-01 10:16:20|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|0
1643710610000|2022-02-01 10:16:50|34166.83|34166.83|34166.83|34166.83|34166.83|34166.83|34166.83|34166.83|0
1643710620000|2022-02-01 10:17:00|34150.15|34150.15|34166.83|34166.83|34166.83|34166.83|34150.15|34150.15|0
1643710630000|2022-02-01 10:17:10|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|0
1643710660000|2022-02-01 10:17:40|34160.61|34160.61|34157.5|34157.5|34160.61|34160.61|34157.5|34157.5|0
1643710700000|2022-02-01 10:18:20|34179.74|34179.74|34179.74|34179.74|34179.74|34179.74|34179.74|34179.74|0
1643710710000|2022-02-01 10:18:30|34174.18|34174.18|34168.62|34168.62|34174.18|34174.18|34168.62|34168.62|0
1643710800000|2022-02-01 10:20:00|34174.18|34174.18|34174.18|34174.18|34174.18|34174.18|34174.18|34174.18|0
1643710870000|2022-02-01 10:21:10|34187.01|34187.01|34164.76|34164.76|34187.01|34187.01|34164.76|34164.76|0
1643710880000|2022-02-01 10:21:20|34170.32|34170.32|34175.89|34175.89|34181.45|34181.45|34170.32|34170.32|0
1643710890000|2022-02-01 10:21:30|34179|34179|34179|34179|34179|34179|34179|34179|0
1643710940000|2022-02-01 10:22:20|34195.68|34195.68|34195.68|34195.68|34195.68|34195.68|34195.68|34195.68|0
1643711000000|2022-02-01 10:23:20|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|0
1643711010000|2022-02-01 10:23:30|34190.12|34190.12|34179|34179|34190.12|34190.12|34179|34179|0
1643711020000|2022-02-01 10:23:40|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|0
1643711050000|2022-02-01 10:24:10|34179|34179|34166.17|34166.17|34179|34179|34166.17|34166.17|0
1643711100000|2022-02-01 10:25:00|34179|34179|34190.12|34190.12|34190.12|34190.12|34179|34179|0
1643711140000|2022-02-01 10:25:40|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|0
1643711150000|2022-02-01 10:25:50|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|0
1643711170000|2022-02-01 10:26:10|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|34193.23|0
1643711190000|2022-02-01 10:26:30|34187.67|34187.67|34187.67|34187.67|34187.67|34187.67|34187.67|34187.67|0
1643711250000|2022-02-01 10:27:30|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1643711270000|2022-02-01 10:27:50|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|0
1643711280000|2022-02-01 10:28:00|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|0
1643711300000|2022-02-01 10:28:20|34208.21|34208.21|34191.53|34191.53|34208.21|34208.21|34191.53|34191.53|0
1643711310000|2022-02-01 10:28:30|34197.09|34197.09|34202.65|34202.65|34202.65|34202.65|34197.09|34197.09|0
1643711380000|2022-02-01 10:29:40|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|0
1643711400000|2022-02-01 10:30:00|34180.4|34180.4|34163.72|34163.72|34180.4|34180.4|34163.72|34163.72|0
1643711410000|2022-02-01 10:30:10|34174.84|34174.84|34174.84|34174.84|34174.84|34174.84|34174.84|34174.84|0
1643711470000|2022-02-01 10:31:10|34185.97|34185.97|34197.09|34197.09|34197.09|34197.09|34185.97|34185.97|0
1643711480000|2022-02-01 10:31:20|34203.31|34203.31|34214.44|34214.44|34214.44|34214.44|34203.31|34203.31|0
1643711490000|2022-02-01 10:31:30|34217.55|34217.55|34223.11|34223.11|34223.11|34223.11|34217.55|34217.55|0
1643711510000|2022-02-01 10:31:50|34228.67|34228.67|34231.78|34231.78|34231.78|34231.78|34228.67|34228.67|0
1643711560000|2022-02-01 10:32:40|34228.67|34228.67|34228.67|34228.67|34228.67|34228.67|34228.67|34228.67|0
1643711570000|2022-02-01 10:32:50|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|0
1643711620000|2022-02-01 10:33:40|34238.39|34238.39|34238.39|34238.39|34238.39|34238.39|34238.39|34238.39|0
1643711650000|2022-02-01 10:34:10|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|0
1643711670000|2022-02-01 10:34:30|34231.12|34231.12|34231.12|34231.12|34231.12|34231.12|34231.12|34231.12|0
1643711720000|2022-02-01 10:35:20|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|34225.56|0
1643711730000|2022-02-01 10:35:30|34212.73|34212.73|34206.5|34206.5|34212.73|34212.73|34206.5|34206.5|0
1643711740000|2022-02-01 10:35:40|34203.39|34203.39|34203.39|34203.39|34203.39|34203.39|34203.39|34203.39|0
1643711750000|2022-02-01 10:35:50|34197.83|34197.83|34197.83|34197.83|34197.83|34197.83|34197.83|34197.83|0
1643711770000|2022-02-01 10:36:10|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|0
1643711780000|2022-02-01 10:36:20|34216.22|34216.22|34216.22|34216.22|34216.22|34216.22|34216.22|34216.22|0
1643711940000|2022-02-01 10:39:00|34221.78|34221.78|34221.78|34221.78|34221.78|34221.78|34221.78|34221.78|0
1643711990000|2022-02-01 10:39:50|34232.9|34232.9|34232.9|34232.9|34232.9|34232.9|34232.9|34232.9|0
1643712000000|2022-02-01 10:40:00|34227.34|34227.34|34221.78|34221.78|34227.34|34227.34|34221.78|34221.78|0
1643712030000|2022-02-01 10:40:30|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|0
1643712060000|2022-02-01 10:41:00|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|0
1643712130000|2022-02-01 10:42:10|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|0
1643712140000|2022-02-01 10:42:20|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|0
1643712230000|2022-02-01 10:43:50|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|0
1643712280000|2022-02-01 10:44:40|34199.54|34199.54|34185.3|34185.3|34199.54|34199.54|34185.3|34185.3|0
1643712300000|2022-02-01 10:45:00|34190.86|34190.86|34190.86|34190.86|34190.86|34190.86|34190.86|34190.86|0
1643712470000|2022-02-01 10:47:50|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|0
1643712480000|2022-02-01 10:48:00|34196.42|34196.42|34196.42|34196.42|34196.42|34196.42|34196.42|34196.42|0
1643712540000|2022-02-01 10:49:00|34201.99|34201.99|34205.1|34205.1|34205.1|34205.1|34201.99|34201.99|0
1643712550000|2022-02-01 10:49:10|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|34199.54|0
1643712580000|2022-02-01 10:49:40|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|0
1643712620000|2022-02-01 10:50:20|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|34205.1|0
1643712720000|2022-02-01 10:52:00|34199.54|34199.54|34193.98|34193.98|34199.54|34199.54|34193.98|34193.98|0
1643712750000|2022-02-01 10:52:30|34187.75|34187.75|34190.86|34190.86|34190.86|34190.86|34187.75|34187.75|0
1643712760000|2022-02-01 10:52:40|34193.98|34193.98|34193.98|34193.98|34193.98|34193.98|34193.98|34193.98|0
1643712770000|2022-02-01 10:52:50|34188.41|34188.41|34210.66|34210.66|34210.66|34210.66|34182.85|34182.85|0
1643712810000|2022-02-01 10:53:30|34213.77|34213.77|34216.88|34216.88|34216.88|34216.88|34213.77|34213.77|0
1643712830000|2022-02-01 10:53:50|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|0
1643712860000|2022-02-01 10:54:20|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|0
1643712890000|2022-02-01 10:54:50|34208.87|34208.87|34208.87|34208.87|34208.87|34208.87|34208.87|34208.87|0
1643712960000|2022-02-01 10:56:00|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|34214.44|0
1643713030000|2022-02-01 10:57:10|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|34208.21|34208.21|0
1643713040000|2022-02-01 10:57:20|34205.76|34205.76|34208.87|34208.87|34208.87|34208.87|34205.76|34205.76|0
1643713050000|2022-02-01 10:57:30|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|34205.76|0
1643713080000|2022-02-01 10:58:00|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|34211.32|0
1643713140000|2022-02-01 10:59:00|34208.21|34208.21|34205.1|34205.1|34208.21|34208.21|34205.1|34205.1|0
1643713150000|2022-02-01 10:59:10|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|34201.99|0
1643713180000|2022-02-01 10:59:40|34224.23|34224.23|34218.67|34218.67|34224.23|34224.23|34218.67|34218.67|0
1643713200000|2022-02-01 11:00:00|34224.23|34224.23|34224.23|34224.23|34224.23|34224.23|34224.23|34224.23|0
1643713210000|2022-02-01 11:00:10|34218.01|34218.01|34218.01|34218.01|34218.01|34218.01|34218.01|34218.01|0
1643713250000|2022-02-01 11:00:50|34234.69|34234.69|34234.69|34234.69|34234.69|34234.69|34234.69|34234.69|0
1643713270000|2022-02-01 11:01:10|34229.13|34229.13|34229.13|34229.13|34229.13|34229.13|34229.13|34229.13|0
1643713290000|2022-02-01 11:01:30|34216.3|34216.3|34164.99|34164.99|34216.3|34216.3|34164.99|34164.99|0
1643713300000|2022-02-01 11:01:40|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|0
1643713310000|2022-02-01 11:01:50|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|0
1643713320000|2022-02-01 11:02:00|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|0
1643713330000|2022-02-01 11:02:10|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|0
1643713370000|2022-02-01 11:02:50|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|0
1643713410000|2022-02-01 11:03:30|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|0
1643713420000|2022-02-01 11:03:40|34162.54|34162.54|34175.37|34175.37|34175.37|34175.37|34162.54|34162.54|0
1643713430000|2022-02-01 11:03:50|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1643713440000|2022-02-01 11:04:00|34149.71|34149.71|34149.71|34149.71|34149.71|34149.71|34149.71|34149.71|0
1643713480000|2022-02-01 11:04:40|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1643713500000|2022-02-01 11:05:00|34163.94|34163.94|34163.94|34163.94|34163.94|34163.94|34163.94|34163.94|0
1643713510000|2022-02-01 11:05:10|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1643713520000|2022-02-01 11:05:20|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|0
1643713530000|2022-02-01 11:05:30|34176.39|34176.39|34176.39|34176.39|34176.39|34176.39|34176.39|34176.39|0
1643713590000|2022-02-01 11:06:30|34188.84|34188.84|34188.84|34188.84|34188.84|34188.84|34188.84|34188.84|0
1643713600000|2022-02-01 11:06:40|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|0
1643713620000|2022-02-01 11:07:00|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|0
1643713720000|2022-02-01 11:08:40|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|0
1643713730000|2022-02-01 11:08:50|34243.63|34243.63|34243.63|34243.63|34243.63|34243.63|34243.63|34243.63|0
1643713820000|2022-02-01 11:10:20|34246.75|34246.75|34224.96|34224.96|34246.75|34246.75|34224.96|34224.96|0
1643713850000|2022-02-01 11:10:50|34230.52|34230.52|34230.52|34230.52|34230.52|34230.52|34230.52|34230.52|0
1643713860000|2022-02-01 11:11:00|34224.96|34224.96|34202.71|34202.71|34224.96|34224.96|34202.71|34202.71|0
1643713880000|2022-02-01 11:11:20|34208.28|34208.28|34208.28|34208.28|34208.28|34208.28|34208.28|34208.28|0
1643713920000|2022-02-01 11:12:00|34205.16|34205.16|34205.16|34205.16|34205.16|34205.16|34205.16|34205.16|0
1643714060000|2022-02-01 11:14:20|34198.94|34198.94|34193.38|34193.38|34198.94|34198.94|34193.38|34193.38|0
1643714080000|2022-02-01 11:14:40|34167.72|34167.72|34167.72|34167.72|34167.72|34167.72|34167.72|34167.72|0
1643714150000|2022-02-01 11:15:50|34173.28|34173.28|34162.16|34162.16|34173.28|34173.28|34162.16|34162.16|0
1643714160000|2022-02-01 11:16:00|34173.28|34173.28|34167.72|34167.72|34173.28|34173.28|34167.72|34167.72|0
1643714230000|2022-02-01 11:17:10|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|0
1643714250000|2022-02-01 11:17:30|34178.84|34178.84|34178.84|34178.84|34178.84|34178.84|34178.84|34178.84|0
1643714300000|2022-02-01 11:18:20|34173.28|34173.28|34167.72|34167.72|34173.28|34173.28|34167.72|34167.72|0
1643714320000|2022-02-01 11:18:40|34161.5|34161.5|34164.61|34164.61|34164.61|34164.61|34161.5|34161.5|0
1643714330000|2022-02-01 11:18:50|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|0
1643714350000|2022-02-01 11:19:10|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|0
1643714400000|2022-02-01 11:20:00|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|34151.78|0
1643714450000|2022-02-01 11:20:50|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|34140.66|0
1643714460000|2022-02-01 11:21:00|34146.22|34146.22|34151.78|34151.78|34151.78|34151.78|34146.22|34146.22|0
1643714500000|2022-02-01 11:21:40|34157.34|34157.34|34179.59|34179.59|34179.59|34179.59|34157.34|34157.34|0
1643714550000|2022-02-01 11:22:30|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|0
1643714710000|2022-02-01 11:25:10|34175.73|34175.73|34175.73|34175.73|34175.73|34175.73|34175.73|34175.73|0
1643714750000|2022-02-01 11:25:50|34172.62|34172.62|34172.62|34172.62|34172.62|34172.62|34172.62|34172.62|0
1643714780000|2022-02-01 11:26:20|34167.06|34167.06|34154.23|34154.23|34167.06|34167.06|34154.23|34154.23|0
1643714820000|2022-02-01 11:27:00|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|0
1643714900000|2022-02-01 11:28:20|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1643714930000|2022-02-01 11:28:50|34152.52|34152.52|34139.69|34139.69|34152.52|34152.52|34139.69|34139.69|0
1643714950000|2022-02-01 11:29:10|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1643714960000|2022-02-01 11:29:20|34178.18|34178.18|34172.62|34172.62|34178.18|34178.18|34172.62|34172.62|0
1643715000000|2022-02-01 11:30:00|34178.18|34178.18|34178.18|34178.18|34178.18|34178.18|34178.18|34178.18|0
1643715070000|2022-02-01 11:31:10|34183.74|34183.74|34183.74|34183.74|34183.74|34183.74|34183.74|34183.74|0
1643715120000|2022-02-01 11:32:00|34178.18|34178.18|34167.06|34167.06|34178.18|34178.18|34167.06|34167.06|0
1643715130000|2022-02-01 11:32:10|34170.17|34170.17|34170.17|34170.17|34173.28|34173.28|34163.94|34163.94|0
1643715190000|2022-02-01 11:33:10|34176.39|34176.39|34176.39|34176.39|34176.39|34176.39|34173.28|34173.28|0
1643715240000|2022-02-01 11:34:00|34179.51|34179.51|34179.51|34179.51|34179.51|34179.51|34179.51|34179.51|0
1643715270000|2022-02-01 11:34:30|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|0
1643715290000|2022-02-01 11:34:50|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|34191.96|0
1643715340000|2022-02-01 11:35:40|34201.29|34201.29|34212.42|34212.42|34212.42|34212.42|34201.29|34201.29|0
1643715450000|2022-02-01 11:37:30|34203.08|34203.08|34203.08|34203.08|34203.08|34203.08|34203.08|34203.08|0
1643715500000|2022-02-01 11:38:20|34190.25|34190.25|34190.25|34190.25|34190.25|34190.25|34190.25|34190.25|0
1643715650000|2022-02-01 11:40:50|34195.81|34195.81|34195.81|34195.81|34195.81|34195.81|34195.81|34195.81|0
1643715700000|2022-02-01 11:41:40|34206.93|34206.93|34206.93|34206.93|34206.93|34206.93|34206.93|34206.93|0
1643715730000|2022-02-01 11:42:10|34201.37|34201.37|34195.81|34195.81|34201.37|34201.37|34195.81|34195.81|0
1643715850000|2022-02-01 11:44:10|34190.25|34190.25|34184.69|34184.69|34190.25|34190.25|34184.69|34184.69|0
1643715900000|2022-02-01 11:45:00|34187.8|34187.8|34187.8|34187.8|34187.8|34187.8|34187.8|34187.8|0
1643715920000|2022-02-01 11:45:20|34193.36|34193.36|34193.36|34193.36|34193.36|34193.36|34193.36|34193.36|0
1643716000000|2022-02-01 11:46:40|34182.24|34182.24|34171.12|34171.12|34182.24|34182.24|34171.12|34171.12|0
1643716060000|2022-02-01 11:47:40|34165.56|34165.56|34165.56|34165.56|34165.56|34165.56|34165.56|34165.56|0
1643716120000|2022-02-01 11:48:40|34171.78|34171.78|34171.78|34171.78|34171.78|34171.78|34171.78|34171.78|0
1643716140000|2022-02-01 11:49:00|34178.01|34178.01|34181.12|34181.12|34181.12|34181.12|34168.29|34168.29|0
1643716150000|2022-02-01 11:49:10|34187.34|34187.34|34187.34|34187.34|34187.34|34187.34|34187.34|34187.34|0
1643716210000|2022-02-01 11:50:10|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|0
1643716380000|2022-02-01 11:53:00|34186.68|34186.68|34183.57|34183.57|34186.68|34186.68|34183.57|34183.57|0
1643716410000|2022-02-01 11:53:30|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|0
1643716480000|2022-02-01 11:54:40|34168.67|34168.67|34168.67|34168.67|34168.67|34168.67|34168.67|34168.67|0
1643716560000|2022-02-01 11:56:00|34181.5|34181.5|34194.33|34194.33|34194.33|34194.33|34181.5|34181.5|0
1643716570000|2022-02-01 11:56:10|34205.45|34205.45|34216.57|34216.57|34216.57|34216.57|34205.45|34205.45|0
1643716640000|2022-02-01 11:57:20|34219.68|34219.68|34219.68|34219.68|34219.68|34219.68|34219.68|34219.68|0
1643716650000|2022-02-01 11:57:30|34216.57|34216.57|34211.01|34211.01|34216.57|34216.57|34211.01|34211.01|0
1643716660000|2022-02-01 11:57:40|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|0
1643716680000|2022-02-01 11:58:00|34216.57|34216.57|34216.57|34216.57|34216.57|34216.57|34216.57|34216.57|0
1643716720000|2022-02-01 11:58:40|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|0
1643716740000|2022-02-01 11:59:00|34216.57|34216.57|34211.01|34211.01|34216.57|34216.57|34211.01|34211.01|0
1643716900000|2022-02-01 12:01:40|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|34205.45|0
1643716920000|2022-02-01 12:02:00|34199.89|34199.89|34199.89|34199.89|34199.89|34199.89|34199.89|34199.89|0
1643717070000|2022-02-01 12:04:30|34183.2|34183.2|34180.09|34180.09|34183.2|34183.2|34180.09|34180.09|0
1643717080000|2022-02-01 12:04:40|34176.98|34176.98|34189.81|34189.81|34189.81|34189.81|34176.98|34176.98|0
1643717100000|2022-02-01 12:05:00|34173.12|34173.12|34173.12|34173.12|34173.12|34173.12|34173.12|34173.12|0
1643717110000|2022-02-01 12:05:10|34184.25|34184.25|34195.37|34195.37|34195.37|34195.37|34184.25|34184.25|0
1643717230000|2022-02-01 12:07:10|34201.59|34201.59|34214.42|34214.42|34214.42|34214.42|34201.59|34201.59|0
1643717240000|2022-02-01 12:07:20|34227.25|34227.25|34227.25|34227.25|34227.25|34227.25|34227.25|34227.25|0
1643717260000|2022-02-01 12:07:40|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|0
1643717290000|2022-02-01 12:08:10|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|0
1643717410000|2022-02-01 12:10:10|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|0
1643717430000|2022-02-01 12:10:30|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|0
1643717460000|2022-02-01 12:11:00|34253.27|34253.27|34250.16|34250.16|34253.27|34253.27|34250.16|34250.16|0
1643717530000|2022-02-01 12:12:10|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|0
1643717640000|2022-02-01 12:14:00|34250.16|34250.16|34239.04|34239.04|34250.16|34250.16|34239.04|34239.04|0
1643717700000|2022-02-01 12:15:00|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|0
1643717730000|2022-02-01 12:15:30|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|0
1643717770000|2022-02-01 12:16:10|34261.28|34261.28|34266.84|34266.84|34266.84|34266.84|34261.28|34261.28|0
1643717810000|2022-02-01 12:16:50|34261.28|34261.28|34250.16|34250.16|34261.28|34261.28|34250.16|34250.16|0
1643717990000|2022-02-01 12:19:50|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|0
1643718040000|2022-02-01 12:20:40|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|0
1643718060000|2022-02-01 12:21:00|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|0
1643718140000|2022-02-01 12:22:20|34218.94|34218.94|34218.94|34218.94|34218.94|34218.94|34218.94|34218.94|0
1643718170000|2022-02-01 12:22:50|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|0
1643718260000|2022-02-01 12:24:20|34236.29|34236.29|34236.29|34236.29|34236.29|34236.29|34236.29|34236.29|0
1643718280000|2022-02-01 12:24:40|34233.18|34233.18|34233.18|34233.18|34233.18|34233.18|34233.18|34233.18|0
1643718300000|2022-02-01 12:25:00|34227.61|34227.61|34240.44|34240.44|34240.44|34240.44|34227.61|34227.61|0
1643718320000|2022-02-01 12:25:20|34243.56|34243.56|34243.56|34243.56|34243.56|34243.56|34243.56|34243.56|0
1643718330000|2022-02-01 12:25:30|34256.38|34256.38|34259.5|34259.5|34259.5|34259.5|34256.38|34256.38|0
1643718370000|2022-02-01 12:26:10|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|34256.38|0
1643718380000|2022-02-01 12:26:20|34267.51|34267.51|34273.07|34273.07|34273.07|34273.07|34267.51|34267.51|0
1643718450000|2022-02-01 12:27:30|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|0
1643718460000|2022-02-01 12:27:40|34289.75|34289.75|34289.75|34289.75|34289.75|34289.75|34289.75|34289.75|0
1643718470000|2022-02-01 12:27:50|34295.31|34295.31|34295.31|34295.31|34295.31|34295.31|34295.31|34295.31|0
1643718480000|2022-02-01 12:28:00|34289.75|34289.75|34284.19|34284.19|34302.58|34302.58|34284.19|34284.19|0
1643718490000|2022-02-01 12:28:10|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|0
1643718510000|2022-02-01 12:28:30|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|0
1643718690000|2022-02-01 12:31:30|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|0
1643718820000|2022-02-01 12:33:40|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|0
1643718830000|2022-02-01 12:33:50|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|0
1643718890000|2022-02-01 12:34:50|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|34292.12|0
1643719020000|2022-02-01 12:37:00|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|34285.9|0
1643719070000|2022-02-01 12:37:50|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|0
1643719080000|2022-02-01 12:38:00|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|0
1643719100000|2022-02-01 12:38:20|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|0
1643719140000|2022-02-01 12:39:00|34300.13|34300.13|34300.13|34300.13|34300.13|34300.13|34300.13|34300.13|0
1643719200000|2022-02-01 12:40:00|34294.57|34294.57|34289.01|34289.01|34294.57|34294.57|34289.01|34289.01|0
1643719250000|2022-02-01 12:40:50|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|34294.57|0
1643719290000|2022-02-01 12:41:30|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|34297.68|0
1643719440000|2022-02-01 12:44:00|34272.03|34272.03|34272.03|34272.03|34272.03|34272.03|34272.03|34272.03|0
1643719460000|2022-02-01 12:44:20|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|0
1643719480000|2022-02-01 12:44:40|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|0
1643719490000|2022-02-01 12:44:50|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|0
1643719520000|2022-02-01 12:45:20|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|0
1643719530000|2022-02-01 12:45:30|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|0
1643719540000|2022-02-01 12:45:40|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|0
1643719570000|2022-02-01 12:46:10|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|34277.59|0
1643719620000|2022-02-01 12:47:00|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|34283.15|0
1643719660000|2022-02-01 12:47:40|34308.8|34308.8|34308.8|34308.8|34308.8|34308.8|34308.8|34308.8|0
1643719680000|2022-02-01 12:48:00|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|0
1643719720000|2022-02-01 12:48:40|34319.93|34319.93|34319.93|34319.93|34319.93|34319.93|34319.93|34319.93|0
1643719730000|2022-02-01 12:48:50|34325.49|34325.49|34319.93|34319.93|34325.49|34325.49|34319.93|34319.93|0
1643719900000|2022-02-01 12:51:40|34331.05|34331.05|34331.05|34331.05|34331.05|34331.05|34331.05|34331.05|0
1643719940000|2022-02-01 12:52:20|34325.49|34325.49|34319.93|34319.93|34325.49|34325.49|34319.93|34319.93|0
1643719980000|2022-02-01 12:53:00|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|0
1643720000000|2022-02-01 12:53:20|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|0
1643720030000|2022-02-01 12:53:50|34334.83|34334.83|34334.83|34334.83|34334.83|34334.83|34334.83|34334.83|0
1643720090000|2022-02-01 12:54:50|34340.39|34340.39|34345.95|34345.95|34345.95|34345.95|34340.39|34340.39|0
1643720100000|2022-02-01 12:55:00|34340.39|34340.39|34337.94|34337.94|34343.5|34343.5|34337.94|34337.94|0
1643720140000|2022-02-01 12:55:40|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|0
1643720170000|2022-02-01 12:56:10|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|0
1643720240000|2022-02-01 12:57:20|34346.61|34346.61|34343.5|34343.5|34346.61|34346.61|34343.5|34343.5|0
1643720250000|2022-02-01 12:57:30|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|0
1643720280000|2022-02-01 12:58:00|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|34352.84|0
1643720310000|2022-02-01 12:58:30|34358.4|34358.4|34358.4|34358.4|34358.4|34358.4|34358.4|34358.4|0
1643720330000|2022-02-01 12:58:50|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|0
1643720350000|2022-02-01 12:59:10|34369.52|34369.52|34369.52|34369.52|34369.52|34369.52|34369.52|34369.52|0
1643720400000|2022-02-01 13:00:00|34363.3|34363.3|34374.42|34374.42|34374.42|34374.42|34363.3|34363.3|0
1643720440000|2022-02-01 13:00:40|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|0
1643720460000|2022-02-01 13:01:00|34363.3|34363.3|34363.3|34363.3|34363.3|34363.3|34363.3|34363.3|0
1643720500000|2022-02-01 13:01:40|34366.41|34366.41|34366.41|34366.41|34366.41|34366.41|34366.41|34366.41|0
1643720520000|2022-02-01 13:02:00|34371.97|34371.97|34368.86|34368.86|34371.97|34371.97|34368.86|34368.86|0
1643720530000|2022-02-01 13:02:10|34375.08|34375.08|34375.08|34375.08|34375.08|34375.08|34375.08|34375.08|0
1643720550000|2022-02-01 13:02:30|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|34363.96|0
1643720570000|2022-02-01 13:02:50|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|0
1643720580000|2022-02-01 13:03:00|34360.85|34360.85|34360.85|34360.85|34360.85|34360.85|34360.85|34360.85|0
1643720590000|2022-02-01 13:03:10|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|0
1643720600000|2022-02-01 13:03:20|34377.53|34377.53|34383.09|34383.09|34383.09|34383.09|34377.53|34377.53|0
1643720700000|2022-02-01 13:05:00|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|34371.97|0
1643720710000|2022-02-01 13:05:10|34355.29|34355.29|34355.29|34355.29|34355.29|34355.29|34355.29|34355.29|0
1643720760000|2022-02-01 13:06:00|34338.6|34338.6|34338.6|34338.6|34338.6|34338.6|34338.6|34338.6|0
1643720770000|2022-02-01 13:06:10|34344.16|34344.16|34344.16|34344.16|34344.16|34344.16|34344.16|34344.16|0
1643720790000|2022-02-01 13:06:30|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|0
1643720820000|2022-02-01 13:07:00|34346.61|34346.61|34320.96|34320.96|34346.61|34346.61|34320.96|34320.96|0
1643720880000|2022-02-01 13:08:00|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|0
1643720970000|2022-02-01 13:09:30|34328.22|34328.22|34328.22|34328.22|34328.22|34328.22|34328.22|34328.22|0
1643721000000|2022-02-01 13:10:00|34341.05|34341.05|34353.88|34353.88|34353.88|34353.88|34341.05|34341.05|0
1643721090000|2022-02-01 13:11:30|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|0
1643721170000|2022-02-01 13:12:50|34365|34365|34365|34365|34365|34365|34365|34365|0
1643721270000|2022-02-01 13:14:30|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|0
1643721280000|2022-02-01 13:14:40|34359.44|34359.44|34359.44|34359.44|34359.44|34359.44|34359.44|34359.44|0
1643721300000|2022-02-01 13:15:00|34365|34365|34376.12|34376.12|34376.12|34376.12|34365|34365|0
1643721320000|2022-02-01 13:15:20|34381.69|34381.69|34381.69|34381.69|34381.69|34381.69|34381.69|34381.69|0
1643721340000|2022-02-01 13:15:40|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|0
1643721370000|2022-02-01 13:16:10|34365|34365|34359.44|34359.44|34365|34365|34359.44|34359.44|0
1643721420000|2022-02-01 13:17:00|34362.55|34362.55|34362.55|34362.55|34362.55|34362.55|34362.55|34362.55|0
1643721430000|2022-02-01 13:17:10|34373.68|34373.68|34373.68|34373.68|34373.68|34373.68|34373.68|34373.68|0
1643721560000|2022-02-01 13:19:20|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|0
1643721640000|2022-02-01 13:20:40|34383.39|34383.39|34383.39|34383.39|34383.39|34383.39|34370.56|34370.56|0
1643721650000|2022-02-01 13:20:50|34357.73|34357.73|34370.56|34370.56|34370.56|34370.56|34357.73|34357.73|0
1643721680000|2022-02-01 13:21:20|34376.12|34376.12|34376.12|34376.12|34381.69|34381.69|34376.12|34376.12|0
1643721760000|2022-02-01 13:22:40|34392.81|34392.81|34392.81|34392.81|34392.81|34392.81|34392.81|34392.81|0
1643721820000|2022-02-01 13:23:40|34403.93|34403.93|34415.05|34415.05|34415.05|34415.05|34403.93|34403.93|0
1643721840000|2022-02-01 13:24:00|34426.18|34426.18|34426.18|34426.18|34426.18|34426.18|34426.18|34426.18|0
1643721860000|2022-02-01 13:24:20|34442.86|34442.86|34448.42|34448.42|34448.42|34448.42|34442.86|34442.86|0
1643721870000|2022-02-01 13:24:30|34442.86|34442.86|34442.86|34442.86|34442.86|34442.86|34442.86|34442.86|0
1643721880000|2022-02-01 13:24:40|34459.54|34459.54|34465.1|34465.1|34465.1|34465.1|34459.54|34459.54|0
1643721890000|2022-02-01 13:24:50|34468.22|34468.22|34468.22|34468.22|34468.22|34468.22|34468.22|34468.22|0
1643721900000|2022-02-01 13:25:00|34473.78|34473.78|34473.78|34473.78|34473.78|34473.78|34473.78|34473.78|0
1643721910000|2022-02-01 13:25:10|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|0
1643721930000|2022-02-01 13:25:30|34484.9|34484.9|34490.46|34490.46|34490.46|34490.46|34484.9|34484.9|0
1643721960000|2022-02-01 13:26:00|34501.58|34501.58|34496.02|34496.02|34501.58|34501.58|34496.02|34496.02|0
1643721970000|2022-02-01 13:26:10|34490.46|34490.46|34468.22|34468.22|34490.46|34490.46|34468.22|34468.22|0
1643721980000|2022-02-01 13:26:20|34481.05|34481.05|34464.36|34464.36|34481.05|34481.05|34464.36|34464.36|0
1643722000000|2022-02-01 13:26:40|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|0
1643722040000|2022-02-01 13:27:20|34442.12|34442.12|34453.24|34453.24|34453.24|34453.24|34442.12|34442.12|0
1643722110000|2022-02-01 13:28:30|34436.56|34436.56|34436.56|34436.56|34436.56|34436.56|34436.56|34436.56|0
1643722170000|2022-02-01 13:29:30|34453.24|34453.24|34442.12|34442.12|34453.24|34453.24|34442.12|34442.12|0
1643722180000|2022-02-01 13:29:40|34447.68|34447.68|34442.12|34442.12|34447.68|34447.68|34442.12|34442.12|0
1643722200000|2022-02-01 13:30:00|34448.34|34448.34|34453.9|34453.9|34453.9|34453.9|34448.34|34448.34|0
1643722230000|2022-02-01 13:30:30|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|0
1643722270000|2022-02-01 13:31:10|34444.57|34444.57|34444.57|34444.57|34444.57|34444.57|34444.57|34444.57|0
1643722330000|2022-02-01 13:32:10|34441.45|34441.45|34441.45|34441.45|34441.45|34441.45|34441.45|34441.45|0
1643722370000|2022-02-01 13:32:50|34419.21|34419.21|34413.65|34413.65|34419.21|34419.21|34408.09|34408.09|0
1643722380000|2022-02-01 13:33:00|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|0
1643722390000|2022-02-01 13:33:10|34393.55|34393.55|34393.55|34393.55|34393.55|34393.55|34393.55|34393.55|0
1643722440000|2022-02-01 13:34:00|34387.33|34387.33|34384.21|34384.21|34387.33|34387.33|34384.21|34384.21|0
1643722460000|2022-02-01 13:34:20|34373.09|34373.09|34373.09|34373.09|34373.09|34373.09|34373.09|34373.09|0
1643722500000|2022-02-01 13:35:00|34367.53|34367.53|34358.19|34358.19|34367.53|34367.53|34358.19|34358.19|0
1643722530000|2022-02-01 13:35:30|34352.63|34352.63|34352.63|34352.63|34352.63|34352.63|34352.63|34352.63|0
1643722540000|2022-02-01 13:35:40|34363.75|34363.75|34352.63|34352.63|34363.75|34363.75|34352.63|34352.63|0
1643722550000|2022-02-01 13:35:50|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|0
1643722560000|2022-02-01 13:36:00|34335.95|34335.95|34358.19|34358.19|34358.19|34358.19|34335.95|34335.95|0
1643722590000|2022-02-01 13:36:30|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|0
1643722600000|2022-02-01 13:36:40|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|0
1643722610000|2022-02-01 13:36:50|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|0
1643722630000|2022-02-01 13:37:10|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|0
1643722650000|2022-02-01 13:37:30|34347.07|34347.07|34324.82|34324.82|34347.07|34347.07|34324.82|34324.82|0
1643722670000|2022-02-01 13:37:50|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|0
1643722680000|2022-02-01 13:38:00|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|0
1643722690000|2022-02-01 13:38:10|34358.19|34358.19|34352.63|34352.63|34358.19|34358.19|34352.63|34352.63|0
1643722710000|2022-02-01 13:38:30|34363.75|34363.75|34341.51|34341.51|34363.75|34363.75|34341.51|34341.51|0
1643722720000|2022-02-01 13:38:40|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|34347.07|0
1643722730000|2022-02-01 13:38:50|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|34341.51|0
1643722770000|2022-02-01 13:39:30|34324.82|34324.82|34319.26|34319.26|34324.82|34324.82|34319.26|34319.26|0
1643722780000|2022-02-01 13:39:40|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|0
1643722810000|2022-02-01 13:40:10|34336.61|34336.61|34353.29|34353.29|34353.29|34353.29|34336.61|34336.61|0
1643722830000|2022-02-01 13:40:30|34342.17|34342.17|34342.17|34342.17|34342.17|34342.17|34342.17|34342.17|0
1643722840000|2022-02-01 13:40:40|34336.61|34336.61|34331.05|34331.05|34336.61|34336.61|34331.05|34331.05|0
1643722860000|2022-02-01 13:41:00|34319.93|34319.93|34319.93|34319.93|34325.49|34325.49|34319.93|34319.93|0
1643722870000|2022-02-01 13:41:10|34331.05|34331.05|34331.05|34331.05|34342.17|34342.17|34331.05|34331.05|0
1643722880000|2022-02-01 13:41:20|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|0
1643722890000|2022-02-01 13:41:30|34336.61|34336.61|34342.17|34342.17|34342.17|34342.17|34336.61|34336.61|0
1643722910000|2022-02-01 13:41:50|34355|34355|34355|34355|34355|34355|34355|34355|0
1643722920000|2022-02-01 13:42:00|34360.56|34360.56|34388.37|34388.37|34388.37|34388.37|34360.56|34360.56|0
1643723050000|2022-02-01 13:44:10|34399.49|34399.49|34416.17|34416.17|34416.17|34416.17|34399.49|34399.49|0
1643723070000|2022-02-01 13:44:30|34399.49|34399.49|34360.56|34360.56|34399.49|34399.49|34360.56|34360.56|0
1643723080000|2022-02-01 13:44:40|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|0
1643723100000|2022-02-01 13:45:00|34371.68|34371.68|34371.68|34371.68|34371.68|34371.68|34371.68|34371.68|0
1643723120000|2022-02-01 13:45:20|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|0
1643723140000|2022-02-01 13:45:40|34375.54|34375.54|34369.32|34369.32|34375.54|34375.54|34369.32|34369.32|0
1643723260000|2022-02-01 13:47:40|34380.44|34380.44|34380.44|34380.44|34380.44|34380.44|34380.44|34380.44|0
1643723290000|2022-02-01 13:48:10|34386|34386|34391.56|34391.56|34391.56|34391.56|34386|34386|0
1643723350000|2022-02-01 13:49:10|34402.68|34402.68|34402.68|34402.68|34402.68|34402.68|34402.68|34402.68|0
1643723390000|2022-02-01 13:49:50|34413.81|34413.81|34400.98|34400.98|34426.63|34426.63|34400.98|34400.98|0
1643723460000|2022-02-01 13:51:00|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|0
1643723480000|2022-02-01 13:51:20|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|0
1643723510000|2022-02-01 13:51:50|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|34406.54|0
1643723550000|2022-02-01 13:52:30|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|34412.1|0
1643723560000|2022-02-01 13:52:40|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|0
1643723580000|2022-02-01 13:53:00|34412.76|34412.76|34407.2|34407.2|34412.76|34412.76|34407.2|34407.2|0
1643723630000|2022-02-01 13:53:50|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|0
1643723670000|2022-02-01 13:54:30|34429.45|34429.45|34418.32|34418.32|34429.45|34429.45|34418.32|34418.32|0
1643723710000|2022-02-01 13:55:10|34429.45|34429.45|34435.01|34435.01|34435.01|34435.01|34429.45|34429.45|0
1643723720000|2022-02-01 13:55:20|34423.89|34423.89|34418.32|34418.32|34423.89|34423.89|34418.32|34418.32|0
1643723730000|2022-02-01 13:55:30|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|34412.76|0
1643723770000|2022-02-01 13:56:10|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|0
1643723780000|2022-02-01 13:56:20|34412.76|34412.76|34407.2|34407.2|34412.76|34412.76|34407.2|34407.2|0
1643723820000|2022-02-01 13:57:00|34390.52|34390.52|34390.52|34390.52|34390.52|34390.52|34390.52|34390.52|0
1643723850000|2022-02-01 13:57:30|34379.4|34379.4|34373.83|34373.83|34379.4|34379.4|34373.83|34373.83|0
1643723880000|2022-02-01 13:58:00|34367.61|34367.61|34364.5|34364.5|34367.61|34367.61|34364.5|34364.5|0
1643724040000|2022-02-01 14:00:40|34381.18|34381.18|34386.74|34386.74|34386.74|34386.74|34381.18|34381.18|0
1643724070000|2022-02-01 14:01:10|34381.18|34381.18|34381.18|34381.18|34381.18|34381.18|34381.18|34381.18|0
1643724090000|2022-02-01 14:01:30|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|0
1643724100000|2022-02-01 14:01:40|34367.61|34367.61|34373.17|34373.17|34373.17|34373.17|34367.61|34367.61|0
1643724130000|2022-02-01 14:02:10|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|0
1643724150000|2022-02-01 14:02:30|34379.77|34379.77|34379.77|34379.77|34379.77|34379.77|34379.77|34379.77|0
1643724220000|2022-02-01 14:03:40|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|0
1643724260000|2022-02-01 14:04:20|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|0
1643724280000|2022-02-01 14:04:40|34368.65|34368.65|34374.21|34374.21|34374.21|34374.21|34368.65|34368.65|0
1643724300000|2022-02-01 14:05:00|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|34363.09|0
1643724360000|2022-02-01 14:06:00|34357.53|34357.53|34357.53|34357.53|34357.53|34357.53|34357.53|34357.53|0
1643724440000|2022-02-01 14:07:20|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|0
1643724470000|2022-02-01 14:07:50|34340.84|34340.84|34340.84|34340.84|34340.84|34340.84|34340.84|34340.84|0
1643724490000|2022-02-01 14:08:10|34335.28|34335.28|34335.28|34335.28|34335.28|34335.28|34335.28|34335.28|0
1643724530000|2022-02-01 14:08:50|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|0
1643724580000|2022-02-01 14:09:40|34363.09|34363.09|34357.53|34357.53|34363.09|34363.09|34357.53|34357.53|0
1643724640000|2022-02-01 14:10:40|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|0
1643724660000|2022-02-01 14:11:00|34360.64|34360.64|34363.75|34363.75|34363.75|34363.75|34354.42|34354.42|0
1643724670000|2022-02-01 14:11:10|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|0
1643724710000|2022-02-01 14:11:50|34377.99|34377.99|34381.1|34381.1|34381.1|34381.1|34377.99|34377.99|0
1643724750000|2022-02-01 14:12:30|34386.66|34386.66|34386.66|34386.66|34386.66|34386.66|34386.66|34386.66|0
1643724760000|2022-02-01 14:12:40|34381.1|34381.1|34384.21|34384.21|34384.21|34384.21|34381.1|34381.1|0
1643724770000|2022-02-01 14:12:50|34387.33|34387.33|34381.76|34381.76|34387.33|34387.33|34381.76|34381.76|0
1643724830000|2022-02-01 14:13:50|34391.1|34391.1|34378.27|34378.27|34391.1|34391.1|34378.27|34378.27|0
1643724900000|2022-02-01 14:15:00|34365.82|34365.82|34357.81|34357.81|34368.94|34368.94|34357.81|34357.81|0
1643724910000|2022-02-01 14:15:10|34344.99|34344.99|34357.81|34357.81|34357.81|34357.81|34344.99|34344.99|0
1643724960000|2022-02-01 14:16:00|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|0
1643725020000|2022-02-01 14:17:00|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|0
1643725100000|2022-02-01 14:18:20|34334.24|34334.24|34334.24|34334.24|34334.24|34334.24|34334.24|34334.24|0
1643725260000|2022-02-01 14:21:00|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|34345.36|0
1643725270000|2022-02-01 14:21:10|34350.93|34350.93|34365.16|34365.16|34365.16|34365.16|34350.93|34350.93|0
1643725310000|2022-02-01 14:21:50|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|0
1643725320000|2022-02-01 14:22:00|34356.49|34356.49|34356.49|34356.49|34356.49|34356.49|34356.49|34356.49|0
1643725420000|2022-02-01 14:23:40|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|34362.05|0
1643725480000|2022-02-01 14:24:40|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|34384.29|0
1643725550000|2022-02-01 14:25:50|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|0
1643725590000|2022-02-01 14:26:30|34392.97|34392.97|34415.21|34415.21|34415.21|34415.21|34392.97|34392.97|0
1643725600000|2022-02-01 14:26:40|34428.04|34428.04|34439.16|34439.16|34439.16|34439.16|34428.04|34428.04|0
1643725610000|2022-02-01 14:26:50|34433.6|34433.6|34433.6|34433.6|34433.6|34433.6|34433.6|34433.6|0
1643725660000|2022-02-01 14:27:40|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|0
1643725740000|2022-02-01 14:29:00|34419.37|34419.37|34425.59|34425.59|34425.59|34425.59|34419.37|34419.37|0
1643725770000|2022-02-01 14:29:30|34422.48|34422.48|34416.92|34416.92|34422.48|34422.48|34416.92|34416.92|0
1643725790000|2022-02-01 14:29:50|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|0
1643725800000|2022-02-01 14:30:00|34413.06|34413.06|34409.95|34409.95|34413.06|34413.06|34409.95|34409.95|0
1643725810000|2022-02-01 14:30:10|34404.39|34404.39|34393.27|34393.27|34404.39|34404.39|34393.27|34393.27|0
1643725850000|2022-02-01 14:30:50|34390.15|34390.15|34357.53|34357.53|34390.15|34390.15|34355.82|34355.82|0
1643725870000|2022-02-01 14:31:10|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|34346.41|0
1643725890000|2022-02-01 14:31:30|34333.58|34333.58|34333.58|34333.58|34333.58|34333.58|34333.58|34333.58|0
1643725910000|2022-02-01 14:31:50|34328.02|34328.02|34328.02|34328.02|34328.02|34328.02|34328.02|34328.02|0
1643725920000|2022-02-01 14:32:00|34322.46|34322.46|34322.46|34322.46|34322.46|34322.46|34322.46|34322.46|0
1643725930000|2022-02-01 14:32:10|34305.77|34305.77|34292.94|34292.94|34305.77|34305.77|34292.94|34292.94|0
1643725950000|2022-02-01 14:32:30|34298.5|34298.5|34298.5|34298.5|34298.5|34298.5|34298.5|34298.5|0
1643725980000|2022-02-01 14:33:00|34326.31|34326.31|34326.31|34326.31|34326.31|34326.31|34326.31|34326.31|0
1643726020000|2022-02-01 14:33:40|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|0
1643726030000|2022-02-01 14:33:50|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1643726050000|2022-02-01 14:34:10|34325.65|34325.65|34322.53|34322.53|34325.65|34325.65|34322.53|34322.53|0
1643726060000|2022-02-01 14:34:20|34328.1|34328.1|34328.1|34328.1|34328.1|34328.1|34328.1|34328.1|0
1643726080000|2022-02-01 14:34:40|34333.66|34333.66|34333.66|34333.66|34333.66|34333.66|34333.66|34333.66|0
1643726090000|2022-02-01 14:34:50|34339.88|34339.88|34351|34351|34351|34351|34339.88|34339.88|0
1643726110000|2022-02-01 14:35:10|34363.83|34363.83|34363.83|34363.83|34363.83|34363.83|34363.83|34363.83|0
1643726120000|2022-02-01 14:35:20|34358.27|34358.27|34361.38|34361.38|34361.38|34361.38|34358.27|34358.27|0
1643726130000|2022-02-01 14:35:30|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|0
1643726160000|2022-02-01 14:36:00|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|34366.95|0
1643726170000|2022-02-01 14:36:10|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|0
1643726270000|2022-02-01 14:37:50|34361.38|34361.38|34361.38|34361.38|34361.38|34361.38|34361.38|34361.38|0
1643726280000|2022-02-01 14:38:00|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|34355.82|0
1643726380000|2022-02-01 14:39:40|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|0
1643726430000|2022-02-01 14:40:30|34358.27|34358.27|34352.05|34352.05|34358.27|34358.27|34352.05|34352.05|0
1643726450000|2022-02-01 14:40:50|34340.92|34340.92|34337.81|34337.81|34340.92|34340.92|34337.81|34337.81|0
1643726470000|2022-02-01 14:41:10|34332.25|34332.25|34321.13|34321.13|34332.25|34332.25|34321.13|34321.13|0
1643726480000|2022-02-01 14:41:20|34318.02|34318.02|34318.02|34318.02|34318.02|34318.02|34318.02|34318.02|0
1643726490000|2022-02-01 14:41:30|34292.36|34292.36|34281.24|34281.24|34292.36|34292.36|34281.24|34281.24|0
1643726520000|2022-02-01 14:42:00|34264.55|34264.55|34264.55|34264.55|34264.55|34264.55|34264.55|34264.55|0
1643726530000|2022-02-01 14:42:10|34270.11|34270.11|34275.67|34275.67|34275.67|34275.67|34270.11|34270.11|0
1643726540000|2022-02-01 14:42:20|34281.24|34281.24|34281.24|34281.24|34281.24|34281.24|34281.24|34281.24|0
1643726550000|2022-02-01 14:42:30|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|0
1643726580000|2022-02-01 14:43:00|34286.8|34286.8|34274.35|34274.35|34286.8|34286.8|34274.35|34274.35|0
1643726590000|2022-02-01 14:43:10|34277.46|34277.46|34280.57|34280.57|34280.57|34280.57|34277.46|34277.46|0
1643726600000|2022-02-01 14:43:20|34263.89|34263.89|34263.89|34263.89|34263.89|34263.89|34263.89|34263.89|0
1643726620000|2022-02-01 14:43:40|34251.06|34251.06|34238.23|34238.23|34251.06|34251.06|34238.23|34238.23|0
1643726630000|2022-02-01 14:43:50|34227.11|34227.11|34214.66|34214.66|34227.11|34227.11|34211.55|34211.55|0
1643726640000|2022-02-01 14:44:00|34231.34|34231.34|34231.34|34231.34|34231.34|34231.34|34231.34|34231.34|0
1643726660000|2022-02-01 14:44:20|34234.46|34234.46|34221.63|34221.63|34234.46|34234.46|34221.63|34221.63|0
1643726690000|2022-02-01 14:44:50|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|0
1643726740000|2022-02-01 14:45:40|34224.08|34224.08|34224.08|34224.08|34224.08|34224.08|34224.08|34224.08|0
1643726790000|2022-02-01 14:46:30|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|34218.51|0
1643726800000|2022-02-01 14:46:40|34229.64|34229.64|34229.64|34229.64|34229.64|34229.64|34229.64|34229.64|0
1643726830000|2022-02-01 14:47:10|34235.2|34235.2|34240.76|34240.76|34240.76|34240.76|34235.2|34235.2|0
1643726840000|2022-02-01 14:47:20|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|0
1643726850000|2022-02-01 14:47:30|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1643726860000|2022-02-01 14:47:40|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|0
1643726890000|2022-02-01 14:48:10|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|0
1643726940000|2022-02-01 14:49:00|34260.56|34260.56|34286.21|34286.21|34286.21|34286.21|34260.56|34260.56|0
1643727000000|2022-02-01 14:50:00|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|0
1643727010000|2022-02-01 14:50:10|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|0
1643727020000|2022-02-01 14:50:20|34307.72|34307.72|34307.72|34307.72|34307.72|34307.72|34307.72|34307.72|0
1643727030000|2022-02-01 14:50:30|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|0
1643727040000|2022-02-01 14:50:40|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|34289.33|0
1643727060000|2022-02-01 14:51:00|34278.2|34278.2|34278.2|34278.2|34278.2|34278.2|34278.2|34278.2|0
1643727070000|2022-02-01 14:51:10|34261.52|34261.52|34267.08|34267.08|34267.08|34267.08|34261.52|34261.52|0
1643727110000|2022-02-01 14:51:50|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|0
1643727120000|2022-02-01 14:52:00|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|0
1643727160000|2022-02-01 14:52:40|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|0
1643727170000|2022-02-01 14:52:50|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|0
1643727190000|2022-02-01 14:53:10|34298.3|34298.3|34298.3|34298.3|34298.3|34298.3|34298.3|34298.3|0
1643727200000|2022-02-01 14:53:20|34292.74|34292.74|34292.74|34292.74|34292.74|34292.74|34292.74|34292.74|0
1643727210000|2022-02-01 14:53:30|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|0
1643727240000|2022-02-01 14:54:00|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|0
1643727250000|2022-02-01 14:54:10|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|34283.4|0
1643727270000|2022-02-01 14:54:30|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|34277.84|0
1643727290000|2022-02-01 14:54:50|34294.52|34294.52|34294.52|34294.52|34294.52|34294.52|34294.52|34294.52|0
1643727340000|2022-02-01 14:55:40|34300.08|34300.08|34300.08|34300.08|34300.08|34300.08|34300.08|34300.08|0
1643727370000|2022-02-01 14:56:10|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|0
1643727380000|2022-02-01 14:56:20|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|0
1643727430000|2022-02-01 14:57:10|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|0
1643727440000|2022-02-01 14:57:20|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|0
1643727470000|2022-02-01 14:57:50|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|0
1643727490000|2022-02-01 14:58:10|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|34284.14|0
1643727530000|2022-02-01 14:58:50|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|0
1643727540000|2022-02-01 14:59:00|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|34289.7|0
1643727570000|2022-02-01 14:59:30|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|0
1643727580000|2022-02-01 14:59:40|34299.42|34299.42|34286.59|34286.59|34299.42|34299.42|34286.59|34286.59|0
1643727610000|2022-02-01 15:00:10|34275.47|34275.47|34272.36|34272.36|34281.03|34281.03|34272.36|34272.36|0
1643727620000|2022-02-01 15:00:20|34255.67|34255.67|34255.67|34255.67|34255.67|34255.67|34255.67|34255.67|0
1643727630000|2022-02-01 15:00:30|34244.55|34244.55|34255.67|34255.67|34255.67|34255.67|34244.55|34244.55|0
1643727640000|2022-02-01 15:00:40|34244.55|34244.55|34238.99|34238.99|34244.55|34244.55|34238.99|34238.99|0
1643727650000|2022-02-01 15:00:50|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|0
1643727660000|2022-02-01 15:01:00|34220.6|34220.6|34220.6|34220.6|34220.6|34220.6|34220.6|34220.6|0
1643727670000|2022-02-01 15:01:10|34215.04|34215.04|34237.28|34237.28|34237.28|34237.28|34215.04|34215.04|0
1643727680000|2022-02-01 15:01:20|34231.06|34231.06|34216.82|34216.82|34231.06|34231.06|34216.82|34216.82|0
1643727690000|2022-02-01 15:01:30|34205.7|34205.7|34165.52|34165.52|34205.7|34205.7|34165.52|34165.52|0
1643727700000|2022-02-01 15:01:40|34159.3|34159.3|34163.07|34163.07|34163.07|34163.07|34159.3|34159.3|0
1643727710000|2022-02-01 15:01:50|34140.83|34140.83|34118.66|34118.66|34140.83|34140.83|34118.66|34118.66|0
1643727720000|2022-02-01 15:02:00|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|0
1643727740000|2022-02-01 15:02:20|34121.11|34121.11|34121.11|34121.11|34121.11|34121.11|34121.11|34121.11|0
1643727750000|2022-02-01 15:02:30|34118|34118|34105.17|34105.17|34118|34118|34105.17|34105.17|0
1643727760000|2022-02-01 15:02:40|34121.86|34121.86|34121.86|34121.86|34121.86|34121.86|34121.86|34121.86|0
1643727780000|2022-02-01 15:03:00|34116.29|34116.29|34116.29|34116.29|34116.29|34116.29|34116.29|34116.29|0
1643727800000|2022-02-01 15:03:20|34105.17|34105.17|34105.17|34105.17|34105.17|34105.17|34105.17|34105.17|0
1643727860000|2022-02-01 15:04:20|34108.28|34108.28|34108.28|34108.28|34108.28|34108.28|34108.28|34108.28|0
1643727870000|2022-02-01 15:04:30|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|0
1643727880000|2022-02-01 15:04:40|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|34106.58|0
1643727910000|2022-02-01 15:05:10|34089.89|34089.89|34095.46|34095.46|34095.46|34095.46|34089.89|34089.89|0
1643727930000|2022-02-01 15:05:30|34089.89|34089.89|34089.89|34089.89|34089.89|34089.89|34089.89|34089.89|0
1643727960000|2022-02-01 15:06:00|34084.33|34084.33|34084.33|34084.33|34084.33|34084.33|34084.33|34084.33|0
1643728010000|2022-02-01 15:06:50|34095.46|34095.46|34095.46|34095.46|34095.46|34095.46|34095.46|34095.46|0
1643728020000|2022-02-01 15:07:00|34084.33|34084.33|34090.56|34090.56|34090.56|34090.56|34084.33|34084.33|0
1643728030000|2022-02-01 15:07:10|34096.12|34096.12|34096.12|34096.12|34096.12|34096.12|34096.12|34096.12|0
1643728060000|2022-02-01 15:07:40|34101.68|34101.68|34101.68|34101.68|34101.68|34101.68|34101.68|34101.68|0
1643728080000|2022-02-01 15:08:00|34114.51|34114.51|34136.75|34136.75|34136.75|34136.75|34114.51|34114.51|0
1643728110000|2022-02-01 15:08:30|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|0
1643728130000|2022-02-01 15:08:50|34108.95|34108.95|34108.95|34108.95|34108.95|34108.95|34108.95|34108.95|0
1643728140000|2022-02-01 15:09:00|34114.51|34114.51|34125.63|34125.63|34125.63|34125.63|34114.51|34114.51|0
1643728150000|2022-02-01 15:09:10|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|0
1643728170000|2022-02-01 15:09:30|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|34120.07|0
1643728190000|2022-02-01 15:09:50|34114.51|34114.51|34114.51|34114.51|34114.51|34114.51|34114.51|34114.51|0
1643728200000|2022-02-01 15:10:00|34136.75|34136.75|34139.87|34139.87|34152.7|34152.7|34136.75|34136.75|0
1643728210000|2022-02-01 15:10:10|34150.99|34150.99|34150.99|34150.99|34150.99|34150.99|34150.99|34150.99|0
1643728250000|2022-02-01 15:10:50|34163.82|34163.82|34152.7|34152.7|34163.82|34163.82|34152.7|34152.7|0
1643728260000|2022-02-01 15:11:00|34147.13|34147.13|34141.57|34141.57|34147.13|34147.13|34141.57|34141.57|0
1643728270000|2022-02-01 15:11:10|34147.13|34147.13|34134.31|34134.31|34147.13|34147.13|34134.31|34134.31|0
1643728310000|2022-02-01 15:11:50|34123.18|34123.18|34116.96|34116.96|34123.18|34123.18|34116.96|34116.96|0
1643728320000|2022-02-01 15:12:00|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|0
1643728360000|2022-02-01 15:12:40|34139.2|34139.2|34142.32|34142.32|34142.32|34142.32|34139.2|34139.2|0
1643728390000|2022-02-01 15:13:10|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|0
1643728400000|2022-02-01 15:13:20|34142.32|34142.32|34142.32|34142.32|34142.32|34142.32|34142.32|34142.32|0
1643728410000|2022-02-01 15:13:30|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|34147.88|0
1643728430000|2022-02-01 15:13:50|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|0
1643728450000|2022-02-01 15:14:10|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|0
1643728480000|2022-02-01 15:14:40|34155.14|34155.14|34155.14|34155.14|34155.14|34155.14|34155.14|34155.14|0
1643728500000|2022-02-01 15:15:00|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|0
1643728560000|2022-02-01 15:16:00|34138.46|34138.46|34125.63|34125.63|34138.46|34138.46|34125.63|34125.63|0
1643728570000|2022-02-01 15:16:10|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|34131.19|0
1643728590000|2022-02-01 15:16:30|34134.31|34134.31|34128.74|34128.74|34134.31|34134.31|34128.74|34128.74|0
1643728600000|2022-02-01 15:16:40|34141.57|34141.57|34141.57|34141.57|34141.57|34141.57|34141.57|34141.57|0
1643728620000|2022-02-01 15:17:00|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|0
1643728680000|2022-02-01 15:18:00|34152.7|34152.7|34152.7|34152.7|34152.7|34152.7|34152.7|34152.7|0
1643728690000|2022-02-01 15:18:10|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|34158.26|0
1643728750000|2022-02-01 15:19:10|34152.7|34152.7|34138.46|34138.46|34152.7|34152.7|34138.46|34138.46|0
1643728760000|2022-02-01 15:19:20|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|0
1643728810000|2022-02-01 15:20:10|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|0
1643728820000|2022-02-01 15:20:20|34160.71|34160.71|34166.27|34166.27|34166.27|34166.27|34160.71|34160.71|0
1643728830000|2022-02-01 15:20:30|34169.38|34169.38|34169.38|34169.38|34169.38|34169.38|34169.38|34169.38|0
1643728840000|2022-02-01 15:20:40|34163.82|34163.82|34158.26|34158.26|34163.82|34163.82|34158.26|34158.26|0
1643728860000|2022-02-01 15:21:00|34167.59|34167.59|34167.59|34167.59|34167.59|34167.59|34167.59|34167.59|0
1643728890000|2022-02-01 15:21:30|34184.28|34184.28|34184.28|34184.28|34184.28|34184.28|34184.28|34184.28|0
1643728900000|2022-02-01 15:21:40|34193.62|34193.62|34193.62|34193.62|34193.62|34193.62|34193.62|34193.62|0
1643728930000|2022-02-01 15:22:10|34196.73|34196.73|34213.41|34213.41|34213.41|34213.41|34196.73|34196.73|0
1643728970000|2022-02-01 15:22:50|34202.29|34202.29|34196.73|34196.73|34202.29|34202.29|34196.73|34196.73|0
1643728980000|2022-02-01 15:23:00|34190.5|34190.5|34184.94|34184.94|34190.5|34190.5|34184.94|34184.94|0
1643729020000|2022-02-01 15:23:40|34197.77|34197.77|34197.77|34197.77|34197.77|34197.77|34197.77|34197.77|0
1643729030000|2022-02-01 15:23:50|34210.6|34210.6|34210.6|34210.6|34210.6|34210.6|34210.6|34210.6|0
1643729040000|2022-02-01 15:24:00|34223.43|34223.43|34223.43|34223.43|34223.43|34223.43|34223.43|34223.43|0
1643729060000|2022-02-01 15:24:20|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|0
1643729080000|2022-02-01 15:24:40|34245.67|34245.67|34245.67|34245.67|34245.67|34245.67|34245.67|34245.67|0
1643729100000|2022-02-01 15:25:00|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|34251.23|0
1643729110000|2022-02-01 15:25:10|34254.35|34254.35|34254.35|34254.35|34257.46|34257.46|34254.35|34254.35|0
1643729120000|2022-02-01 15:25:20|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|0
1643729140000|2022-02-01 15:25:40|34272.74|34272.74|34272.74|34272.74|34272.74|34272.74|34272.74|34272.74|0
1643729150000|2022-02-01 15:25:50|34267.17|34267.17|34267.17|34267.17|34267.17|34267.17|34267.17|34267.17|0
1643729160000|2022-02-01 15:26:00|34261.61|34261.61|34249.83|34249.83|34261.61|34261.61|34249.83|34249.83|0
1643729170000|2022-02-01 15:26:10|34237|34237|34214.09|34214.09|34237|34237|34214.09|34214.09|0
1643729180000|2022-02-01 15:26:20|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|0
1643729190000|2022-02-01 15:26:30|34214.09|34214.09|34214.09|34214.09|34214.09|34214.09|34214.09|34214.09|0
1643729290000|2022-02-01 15:28:10|34201.26|34201.26|34201.26|34201.26|34201.26|34201.26|34201.26|34201.26|0
1643729330000|2022-02-01 15:28:50|34206.82|34206.82|34221.06|34221.06|34221.06|34221.06|34206.82|34206.82|0
1643729350000|2022-02-01 15:29:10|34233.89|34233.89|34233.89|34233.89|34233.89|34233.89|34233.89|34233.89|0
1643729360000|2022-02-01 15:29:20|34228.32|34228.32|34222.76|34222.76|34228.32|34228.32|34222.76|34222.76|0
1643729370000|2022-02-01 15:29:30|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1643729380000|2022-02-01 15:29:40|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|0
1643729420000|2022-02-01 15:30:20|34217.2|34217.2|34222.76|34222.76|34222.76|34222.76|34217.2|34217.2|0
1643729430000|2022-02-01 15:30:30|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|0
1643729460000|2022-02-01 15:31:00|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|0
1643729470000|2022-02-01 15:31:10|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1643729530000|2022-02-01 15:32:10|34222.76|34222.76|34217.2|34217.2|34222.76|34222.76|34217.2|34217.2|0
1643729540000|2022-02-01 15:32:20|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1643729580000|2022-02-01 15:33:00|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|34217.2|0
1643729640000|2022-02-01 15:34:00|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1643729670000|2022-02-01 15:34:30|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|0
1643729680000|2022-02-01 15:34:40|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1643729710000|2022-02-01 15:35:10|34222.76|34222.76|34228.32|34228.32|34228.32|34228.32|34222.76|34222.76|0
1643729750000|2022-02-01 15:35:50|34217.2|34217.2|34211.64|34211.64|34217.2|34217.2|34211.64|34211.64|0
1643729760000|2022-02-01 15:36:00|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|34206.08|0
1643729790000|2022-02-01 15:36:30|34209.19|34209.19|34209.19|34209.19|34209.19|34209.19|34209.19|34209.19|0
1643729820000|2022-02-01 15:37:00|34215.42|34215.42|34215.42|34215.42|34215.42|34215.42|34215.42|34215.42|0
1643729870000|2022-02-01 15:37:50|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|0
1643729920000|2022-02-01 15:38:40|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|0
1643729930000|2022-02-01 15:38:50|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|0
1643729960000|2022-02-01 15:39:20|34256.05|34256.05|34256.05|34256.05|34256.05|34256.05|34256.05|34256.05|0
1643729980000|2022-02-01 15:39:40|34262.28|34262.28|34246.34|34246.34|34262.28|34262.28|34246.34|34246.34|0
1643729990000|2022-02-01 15:39:50|34243.22|34243.22|34243.22|34243.22|34243.22|34243.22|34243.22|34243.22|0
1643730040000|2022-02-01 15:40:40|34271.03|34271.03|34271.03|34271.03|34271.03|34271.03|34271.03|34271.03|0
1643730060000|2022-02-01 15:41:00|34265.47|34265.47|34268.58|34268.58|34268.58|34268.58|34265.47|34265.47|0
1643730070000|2022-02-01 15:41:10|34263.02|34263.02|34263.02|34263.02|34263.02|34263.02|34263.02|34263.02|0
1643730080000|2022-02-01 15:41:20|34257.46|34257.46|34246.34|34246.34|34257.46|34257.46|34246.34|34246.34|0
1643730120000|2022-02-01 15:42:00|34249.45|34249.45|34235.88|34235.88|34252.56|34252.56|34235.88|34235.88|0
1643730130000|2022-02-01 15:42:10|34210.22|34210.22|34210.22|34210.22|34210.22|34210.22|34210.22|34210.22|0
1643730140000|2022-02-01 15:42:20|34204.66|34204.66|34192.49|34192.49|34204.66|34204.66|34191.83|34191.83|0
1643730150000|2022-02-01 15:42:30|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|0
1643730160000|2022-02-01 15:42:40|34192.49|34192.49|34195.61|34195.61|34195.61|34195.61|34192.49|34192.49|0
1643730170000|2022-02-01 15:42:50|34198.72|34198.72|34198.72|34198.72|34198.72|34198.72|34198.72|34198.72|0
1643730180000|2022-02-01 15:43:00|34201.83|34201.83|34190.71|34190.71|34201.83|34201.83|34190.71|34190.71|0
1643730190000|2022-02-01 15:43:10|34185.15|34185.15|34179.59|34179.59|34185.15|34185.15|34179.59|34179.59|0
1643730200000|2022-02-01 15:43:20|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|0
1643730240000|2022-02-01 15:44:00|34177.14|34177.14|34180.25|34180.25|34183.36|34183.36|34177.14|34177.14|0
1643730260000|2022-02-01 15:44:20|34185.81|34185.81|34180.25|34180.25|34185.81|34185.81|34180.25|34180.25|0
1643730290000|2022-02-01 15:44:50|34174.69|34174.69|34169.13|34169.13|34174.69|34174.69|34169.13|34169.13|0
1643730300000|2022-02-01 15:45:00|34166.01|34166.01|34150.45|34150.45|34166.01|34166.01|34150.45|34150.45|0
1643730310000|2022-02-01 15:45:10|34159.13|34159.13|34159.13|34159.13|34159.13|34159.13|34159.13|34159.13|0
1643730320000|2022-02-01 15:45:20|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1643730330000|2022-02-01 15:45:30|34176.47|34176.47|34179.59|34179.59|34179.59|34179.59|34176.47|34176.47|0
1643730350000|2022-02-01 15:45:50|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|34174.02|0
1643730360000|2022-02-01 15:46:00|34168.46|34168.46|34168.46|34168.46|34168.46|34168.46|34168.46|34168.46|0
1643730370000|2022-02-01 15:46:10|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1643730390000|2022-02-01 15:46:30|34159.79|34159.79|34159.79|34159.79|34159.79|34159.79|34159.79|34159.79|0
1643730420000|2022-02-01 15:47:00|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|0
1643730440000|2022-02-01 15:47:20|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1643730460000|2022-02-01 15:47:40|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|34170.91|0
1643730520000|2022-02-01 15:48:40|34174.02|34174.02|34168.46|34168.46|34174.02|34174.02|34168.46|34168.46|0
1643730540000|2022-02-01 15:49:00|34185.15|34185.15|34185.15|34185.15|34185.15|34185.15|34185.15|34185.15|0
1643730590000|2022-02-01 15:49:50|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1643730600000|2022-02-01 15:50:00|34161.2|34161.2|34161.2|34161.2|34161.2|34161.2|34161.2|34161.2|0
1643730610000|2022-02-01 15:50:10|34166.76|34166.76|34169.21|34169.21|34172.32|34172.32|34166.76|34166.76|0
1643730630000|2022-02-01 15:50:30|34163.65|34163.65|34166.76|34166.76|34166.76|34166.76|34163.65|34163.65|0
1643730660000|2022-02-01 15:51:00|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1643730700000|2022-02-01 15:51:40|34183.44|34183.44|34177.88|34177.88|34183.44|34183.44|34177.88|34177.88|0
1643730710000|2022-02-01 15:51:50|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|0
1643730730000|2022-02-01 15:52:10|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1643730760000|2022-02-01 15:52:40|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|0
1643730770000|2022-02-01 15:52:50|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|0
1643730790000|2022-02-01 15:53:10|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|34183.44|0
1643730840000|2022-02-01 15:54:00|34189|34189|34194.56|34194.56|34194.56|34194.56|34189|34189|0
1643730880000|2022-02-01 15:54:40|34200.13|34200.13|34200.13|34200.13|34200.13|34200.13|34200.13|34200.13|0
1643730890000|2022-02-01 15:54:50|34205.69|34205.69|34200.13|34200.13|34205.69|34205.69|34200.13|34200.13|0
1643730900000|2022-02-01 15:55:00|34205.69|34205.69|34205.69|34205.69|34205.69|34205.69|34205.69|34205.69|0
1643730920000|2022-02-01 15:55:20|34211.25|34211.25|34211.91|34211.91|34215.02|34215.02|34205.69|34205.69|0
1643730930000|2022-02-01 15:55:30|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|0
1643730940000|2022-02-01 15:55:40|34227.85|34227.85|34227.85|34227.85|34227.85|34227.85|34227.85|34227.85|0
1643730950000|2022-02-01 15:55:50|34230.96|34230.96|34218.14|34218.14|34230.96|34230.96|34218.14|34218.14|0
1643730960000|2022-02-01 15:56:00|34205.31|34205.31|34216.43|34216.43|34216.43|34216.43|34205.31|34205.31|0
1643730970000|2022-02-01 15:56:10|34210.87|34210.87|34194.19|34194.19|34210.87|34210.87|34194.19|34194.19|0
1643730980000|2022-02-01 15:56:20|34205.31|34205.31|34205.31|34205.31|34205.31|34205.31|34205.31|34205.31|0
1643731020000|2022-02-01 15:57:00|34208.42|34208.42|34202.2|34202.2|34208.42|34208.42|34202.2|34202.2|0
1643731030000|2022-02-01 15:57:10|34208.42|34208.42|34208.42|34208.42|34208.42|34208.42|34208.42|34208.42|0
1643731050000|2022-02-01 15:57:30|34195.59|34195.59|34195.59|34195.59|34195.59|34195.59|34195.59|34195.59|0
1643731060000|2022-02-01 15:57:40|34201.15|34201.15|34206.71|34206.71|34206.71|34206.71|34201.15|34201.15|0
1643731090000|2022-02-01 15:58:10|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|0
1643731100000|2022-02-01 15:58:20|34209.16|34209.16|34209.16|34209.16|34209.16|34209.16|34209.16|34209.16|0
1643731120000|2022-02-01 15:58:40|34198.04|34198.04|34198.04|34198.04|34198.04|34198.04|34198.04|34198.04|0
1643731130000|2022-02-01 15:58:50|34223.7|34223.7|34234.82|34234.82|34234.82|34234.82|34223.7|34223.7|0
1643731140000|2022-02-01 15:59:00|34221.99|34221.99|34221.99|34221.99|34221.99|34221.99|34221.99|34221.99|0
1643731160000|2022-02-01 15:59:20|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|0
1643731170000|2022-02-01 15:59:30|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|0
1643731180000|2022-02-01 15:59:40|34251.5|34251.5|34251.5|34251.5|34251.5|34251.5|34251.5|34251.5|0
1643731190000|2022-02-01 15:59:50|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|0
1643731200000|2022-02-01 16:00:00|34255.28|34255.28|34245.94|34245.94|34255.28|34255.28|34245.94|34245.94|0
1643731210000|2022-02-01 16:00:10|34240.38|34240.38|34240.38|34240.38|34240.38|34240.38|34240.38|34240.38|0
1643731220000|2022-02-01 16:00:20|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|34245.94|0
1643731230000|2022-02-01 16:00:30|34252.17|34252.17|34252.17|34252.17|34252.17|34252.17|34252.17|34252.17|0
1643731260000|2022-02-01 16:01:00|34246.61|34246.61|34235.48|34235.48|34246.61|34246.61|34235.48|34235.48|0
1643731280000|2022-02-01 16:01:20|34252.17|34252.17|34246.61|34246.61|34252.17|34252.17|34246.61|34246.61|0
1643731290000|2022-02-01 16:01:30|34243.49|34243.49|34246.61|34246.61|34246.61|34246.61|34243.49|34243.49|0
1643731350000|2022-02-01 16:02:30|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|0
1643731360000|2022-02-01 16:02:40|34239.34|34239.34|34239.34|34239.34|34239.34|34239.34|34239.34|34239.34|0
1643731410000|2022-02-01 16:03:30|34228.22|34228.22|34225.1|34225.1|34228.22|34228.22|34225.1|34225.1|0
1643731420000|2022-02-01 16:03:40|34237.93|34237.93|34225.1|34225.1|34237.93|34237.93|34225.1|34225.1|0
1643731440000|2022-02-01 16:04:00|34230.67|34230.67|34230.67|34230.67|34230.67|34230.67|34230.67|34230.67|0
1643731460000|2022-02-01 16:04:20|34225.1|34225.1|34219.54|34219.54|34225.1|34225.1|34219.54|34219.54|0
1643731480000|2022-02-01 16:04:40|34225.1|34225.1|34225.1|34225.1|34225.1|34225.1|34225.1|34225.1|0
1643731500000|2022-02-01 16:05:00|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|0
1643731520000|2022-02-01 16:05:20|34244.9|34244.9|34244.9|34244.9|34244.9|34244.9|34244.9|34244.9|0
1643731540000|2022-02-01 16:05:40|34248.01|34248.01|34248.01|34248.01|34248.01|34248.01|34248.01|34248.01|0
1643731560000|2022-02-01 16:06:00|34241.79|34241.79|34238.68|34238.68|34241.79|34241.79|34238.68|34238.68|0
1643731570000|2022-02-01 16:06:10|34223.11|34223.11|34231.79|34231.79|34231.79|34231.79|34220|34220|0
1643731580000|2022-02-01 16:06:20|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|0
1643731590000|2022-02-01 16:06:30|34239.05|34239.05|34239.05|34239.05|34239.05|34239.05|34239.05|34239.05|0
1643731610000|2022-02-01 16:06:50|34244.62|34244.62|34244.62|34244.62|34244.62|34244.62|34244.62|34244.62|0
1643731640000|2022-02-01 16:07:20|34247.73|34247.73|34247.73|34247.73|34247.73|34247.73|34247.73|34247.73|0
1643731670000|2022-02-01 16:07:50|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|0
1643731690000|2022-02-01 16:08:10|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|0
1643731700000|2022-02-01 16:08:20|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|0
1643731730000|2022-02-01 16:08:50|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|0
1643731740000|2022-02-01 16:09:00|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|34251.88|0
1643731770000|2022-02-01 16:09:30|34240.76|34240.76|34240.76|34240.76|34240.76|34240.76|34240.76|34240.76|0
1643731800000|2022-02-01 16:10:00|34243.87|34243.87|34232.75|34232.75|34243.87|34243.87|34232.75|34232.75|0
1643731840000|2022-02-01 16:10:40|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|0
1643731870000|2022-02-01 16:11:10|34232.75|34232.75|34232.75|34232.75|34232.75|34232.75|34232.75|34232.75|0
1643731890000|2022-02-01 16:11:30|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|34238.31|0
1643731900000|2022-02-01 16:11:40|34243.87|34243.87|34231.04|34231.04|34243.87|34243.87|34231.04|34231.04|0
1643731910000|2022-02-01 16:11:50|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|0
1643731920000|2022-02-01 16:12:00|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|0
1643731940000|2022-02-01 16:12:20|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|0
1643731950000|2022-02-01 16:12:30|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1643731970000|2022-02-01 16:12:50|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|34254.99|0
1643732060000|2022-02-01 16:14:20|34258.11|34258.11|34258.11|34258.11|34258.11|34258.11|34258.11|34258.11|0
1643732100000|2022-02-01 16:15:00|34252.55|34252.55|34252.55|34252.55|34252.55|34252.55|34252.55|34252.55|0
1643732110000|2022-02-01 16:15:10|34265.37|34265.37|34265.37|34265.37|34265.37|34265.37|34265.37|34265.37|0
1643732120000|2022-02-01 16:15:20|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|0
1643732130000|2022-02-01 16:15:30|34267.82|34267.82|34273.38|34273.38|34273.38|34273.38|34267.82|34267.82|0
1643732170000|2022-02-01 16:16:10|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|0
1643732180000|2022-02-01 16:16:20|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1643732200000|2022-02-01 16:16:40|34243.87|34243.87|34249.43|34249.43|34249.43|34249.43|34243.87|34243.87|0
1643732210000|2022-02-01 16:16:50|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|34262.26|0
1643732220000|2022-02-01 16:17:00|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1643732230000|2022-02-01 16:17:10|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|0
1643732240000|2022-02-01 16:17:20|34237.65|34237.65|34237.65|34237.65|34237.65|34237.65|34237.65|34237.65|0
1643732270000|2022-02-01 16:17:50|34232.09|34232.09|34232.09|34232.09|34232.09|34232.09|34232.09|34232.09|0
1643732290000|2022-02-01 16:18:10|34226.52|34226.52|34226.52|34226.52|34226.52|34226.52|34226.52|34226.52|0
1643732300000|2022-02-01 16:18:20|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|0
1643732320000|2022-02-01 16:18:40|34233.79|34233.79|34233.79|34233.79|34233.79|34233.79|34233.79|34233.79|0
1643732330000|2022-02-01 16:18:50|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|34239.35|0
1643732340000|2022-02-01 16:19:00|34252.18|34252.18|34252.18|34252.18|34252.18|34252.18|34252.18|34252.18|0
1643732350000|2022-02-01 16:19:10|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|0
1643732360000|2022-02-01 16:19:20|34268.12|34268.12|34271.24|34271.24|34271.24|34271.24|34265.01|34265.01|0
1643732370000|2022-02-01 16:19:30|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|0
1643732380000|2022-02-01 16:19:40|34271.24|34271.24|34265.67|34265.67|34271.24|34271.24|34265.67|34265.67|0
1643732400000|2022-02-01 16:20:00|34276.8|34276.8|34282.36|34282.36|34282.36|34282.36|34276.8|34276.8|0
1643732420000|2022-02-01 16:20:20|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|34285.47|0
1643732430000|2022-02-01 16:20:30|34291.03|34291.03|34291.03|34291.03|34291.03|34291.03|34291.03|34291.03|0
1643732450000|2022-02-01 16:20:50|34285.47|34285.47|34272.64|34272.64|34285.47|34285.47|34272.64|34272.64|0
1643732470000|2022-02-01 16:21:10|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|0
1643732490000|2022-02-01 16:21:30|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|0
1643732510000|2022-02-01 16:21:50|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|0
1643732520000|2022-02-01 16:22:00|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|34263.97|0
1643732540000|2022-02-01 16:22:20|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|34258.41|0
1643732570000|2022-02-01 16:22:50|34263.97|34263.97|34258.41|34258.41|34269.53|34269.53|34258.41|34258.41|0
1643732620000|2022-02-01 16:23:40|34255.29|34255.29|34225.12|34225.12|34255.29|34255.29|34225.12|34225.12|0
1643732630000|2022-02-01 16:23:50|34228.23|34228.23|34231.34|34231.34|34231.34|34231.34|34228.23|34228.23|0
1643732650000|2022-02-01 16:24:10|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|0
1643732660000|2022-02-01 16:24:20|34222.67|34222.67|34222.67|34222.67|34222.67|34222.67|34222.67|34222.67|0
1643732700000|2022-02-01 16:25:00|34233.79|34233.79|34228.23|34228.23|34233.79|34233.79|34228.23|34228.23|0
1643732720000|2022-02-01 16:25:20|34222.67|34222.67|34228.23|34228.23|34233.79|34233.79|34222.67|34222.67|0
1643732730000|2022-02-01 16:25:30|34233.79|34233.79|34222.67|34222.67|34235.5|34235.5|34222.67|34222.67|0
1643732740000|2022-02-01 16:25:40|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|0
1643732750000|2022-02-01 16:25:50|34222.67|34222.67|34228.23|34228.23|34228.23|34228.23|34222.67|34222.67|0
1643732790000|2022-02-01 16:26:30|34217.11|34217.11|34217.11|34217.11|34217.11|34217.11|34217.11|34217.11|0
1643732820000|2022-02-01 16:27:00|34222.67|34222.67|34225.12|34225.12|34228.23|34228.23|34222.67|34222.67|0
1643732830000|2022-02-01 16:27:10|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|0
1643732840000|2022-02-01 16:27:20|34231.34|34231.34|34228.23|34228.23|34231.34|34231.34|34228.23|34228.23|0
1643732850000|2022-02-01 16:27:30|34202.57|34202.57|34202.57|34202.57|34202.57|34202.57|34202.57|34202.57|0
1643732880000|2022-02-01 16:28:00|34197.01|34197.01|34197.01|34197.01|34197.01|34197.01|34197.01|34197.01|0
1643732890000|2022-02-01 16:28:10|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|34191.45|0
1643732900000|2022-02-01 16:28:20|34185.89|34185.89|34198.72|34198.72|34198.72|34198.72|34185.89|34185.89|0
1643732910000|2022-02-01 16:28:30|34193.16|34193.16|34198.72|34198.72|34198.72|34198.72|34193.16|34193.16|0
1643732920000|2022-02-01 16:28:40|34193.16|34193.16|34193.16|34193.16|34193.16|34193.16|34193.16|34193.16|0
1643732950000|2022-02-01 16:29:10|34190.04|34190.04|34190.04|34190.04|34190.04|34190.04|34190.04|34190.04|0
1643732960000|2022-02-01 16:29:20|34184.48|34184.48|34190.04|34190.04|34190.04|34190.04|34178.92|34178.92|0
1643732970000|2022-02-01 16:29:30|34186.93|34186.93|34186.93|34186.93|34186.93|34186.93|34175.81|34175.81|0
1643732980000|2022-02-01 16:29:40|34175.81|34175.81|34194.86|34194.86|34194.86|34194.86|34169.21|34169.21|0
1643732990000|2022-02-01 16:29:50|34189.3|34189.3|34171.95|34171.95|34189.3|34189.3|34139.03|34139.03|0
1643789790000|2022-02-02 08:16:30|34619.78|34619.78|34625.34|34625.34|34625.34|34625.34|34619.78|34619.78|0
1643789820000|2022-02-02 08:17:00|34608.66|34608.66|34608.66|34608.66|34608.66|34608.66|34608.66|34608.66|0
1643789850000|2022-02-02 08:17:30|34586.41|34586.41|34580.85|34580.85|34586.41|34586.41|34580.85|34580.85|0
1643789860000|2022-02-02 08:17:40|34583.96|34583.96|34583.96|34583.96|34583.96|34583.96|34583.96|34583.96|0
1643789880000|2022-02-02 08:18:00|34574.62|34574.62|34557.94|34557.94|34574.62|34574.62|34557.94|34557.94|0
1643789900000|2022-02-02 08:18:20|34546.82|34546.82|34546.82|34546.82|34546.82|34546.82|34546.82|34546.82|0
1643789930000|2022-02-02 08:18:50|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|0
1643789950000|2022-02-02 08:19:10|34543.04|34543.04|34543.04|34543.04|34543.04|34543.04|34543.04|34543.04|0
1643790010000|2022-02-02 08:20:10|34554.16|34554.16|34554.16|34554.16|34554.16|34554.16|34554.16|34554.16|0
1643790040000|2022-02-02 08:20:40|34570.85|34570.85|34570.85|34570.85|34570.85|34570.85|34570.85|34570.85|0
1643790050000|2022-02-02 08:20:50|34558.02|34558.02|34558.02|34558.02|34558.02|34558.02|34558.02|34558.02|0
1643790090000|2022-02-02 08:21:30|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|34530.21|0
1643790230000|2022-02-02 08:23:50|34513.53|34513.53|34513.53|34513.53|34513.53|34513.53|34513.53|34513.53|0
1643790260000|2022-02-02 08:24:20|34496.85|34496.85|34496.85|34496.85|34496.85|34496.85|34496.85|34496.85|0
1643790300000|2022-02-02 08:25:00|34484.02|34484.02|34484.02|34484.02|34484.02|34484.02|34484.02|34484.02|0
1643790330000|2022-02-02 08:25:30|34495.14|34495.14|34495.14|34495.14|34495.14|34495.14|34495.14|34495.14|0
1643790350000|2022-02-02 08:25:50|34489.58|34489.58|34484.02|34484.02|34489.58|34489.58|34484.02|34484.02|0
1643790370000|2022-02-02 08:26:10|34539.63|34539.63|34545.19|34545.19|34545.19|34545.19|34539.63|34539.63|0
1643790380000|2022-02-02 08:26:20|34556.31|34556.31|34556.31|34556.31|34556.31|34556.31|34556.31|34556.31|0
1643790420000|2022-02-02 08:27:00|34569.14|34569.14|34558.02|34558.02|34569.14|34569.14|34558.02|34558.02|0
1643790450000|2022-02-02 08:27:30|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|0
1643790460000|2022-02-02 08:27:40|34574.7|34574.7|34574.7|34574.7|34574.7|34574.7|34574.7|34574.7|0
1643790470000|2022-02-02 08:27:50|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|34580.26|0
1643790490000|2022-02-02 08:28:10|34563.58|34563.58|34576.41|34576.41|34576.41|34576.41|34563.58|34563.58|0
1643790530000|2022-02-02 08:28:50|34588.86|34588.86|34588.86|34588.86|34588.86|34588.86|34588.86|34588.86|0
1643790580000|2022-02-02 08:29:40|34572.18|34572.18|34566.61|34566.61|34572.18|34572.18|34566.61|34566.61|0
1643790590000|2022-02-02 08:29:50|34528.13|34528.13|34515.3|34515.3|34528.13|34528.13|34515.3|34515.3|0
1643790640000|2022-02-02 08:30:40|34498.62|34498.62|34498.62|34498.62|34498.62|34498.62|34498.62|34498.62|0
1643790650000|2022-02-02 08:30:50|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|0
1643790740000|2022-02-02 08:32:20|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|0
1643790780000|2022-02-02 08:33:00|34496.17|34496.17|34496.17|34496.17|34496.17|34496.17|34496.17|34496.17|0
1643790840000|2022-02-02 08:34:00|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|0
1643790860000|2022-02-02 08:34:20|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|34490.61|0
1643790970000|2022-02-02 08:36:10|34507.29|34507.29|34507.29|34507.29|34507.29|34507.29|34507.29|34507.29|0
1643790980000|2022-02-02 08:36:20|34518.41|34518.41|34512.85|34512.85|34518.41|34518.41|34512.85|34512.85|0
1643790990000|2022-02-02 08:36:30|34518.41|34518.41|34507.29|34507.29|34518.41|34518.41|34507.29|34507.29|0
1643791010000|2022-02-02 08:36:50|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|0
1643791020000|2022-02-02 08:37:00|34507.29|34507.29|34433.29|34433.29|34507.29|34507.29|34422.17|34422.17|0
1643791030000|2022-02-02 08:37:10|34427.73|34427.73|34438.85|34438.85|34444.41|34444.41|34427.73|34427.73|0
1643791040000|2022-02-02 08:37:20|34444.41|34444.41|34433.29|34433.29|34455.53|34455.53|34433.29|34433.29|0
1643791050000|2022-02-02 08:37:30|34444.41|34444.41|34427.73|34427.73|34444.41|34444.41|34427.73|34427.73|0
1643791070000|2022-02-02 08:37:50|34438.85|34438.85|34433.29|34433.29|34438.85|34438.85|34433.29|34433.29|0
1643791090000|2022-02-02 08:38:10|34427.73|34427.73|34389.24|34389.24|34427.73|34427.73|34389.24|34389.24|0
1643791110000|2022-02-02 08:38:30|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|0
1643791140000|2022-02-02 08:39:00|34365.01|34365.01|34365.01|34365.01|34365.01|34365.01|34365.01|34365.01|0
1643791160000|2022-02-02 08:39:20|34348.32|34348.32|34335.49|34335.49|34348.32|34348.32|34335.49|34335.49|0
1643791170000|2022-02-02 08:39:30|34322.66|34322.66|34361.15|34361.15|34361.15|34361.15|34322.66|34322.66|0
1643791200000|2022-02-02 08:40:00|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|0
1643791290000|2022-02-02 08:41:30|34291|34291|34291|34291|34291|34291|34291|34291|0
1643791300000|2022-02-02 08:41:40|34307.69|34307.69|34307.69|34307.69|34307.69|34307.69|34307.69|34307.69|0
1643791320000|2022-02-02 08:42:00|34320.52|34320.52|34307.69|34307.69|34320.52|34320.52|34307.69|34307.69|0
1643791340000|2022-02-02 08:42:20|34313.91|34313.91|34313.91|34313.91|34313.91|34313.91|34313.91|34313.91|0
1643791400000|2022-02-02 08:43:20|34341.72|34341.72|34341.72|34341.72|34341.72|34341.72|34341.72|34341.72|0
1643791460000|2022-02-02 08:44:20|34313.91|34313.91|34325.03|34325.03|34325.03|34325.03|34313.91|34313.91|0
1643791500000|2022-02-02 08:45:00|34318.81|34318.81|34331.64|34331.64|34331.64|34331.64|34318.81|34318.81|0
1643791510000|2022-02-02 08:45:10|34344.47|34344.47|34357.29|34357.29|34357.29|34357.29|34344.47|34344.47|0
1643791520000|2022-02-02 08:45:20|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1643791530000|2022-02-02 08:45:30|34368.42|34368.42|34365.3|34365.3|34368.42|34368.42|34365.3|34365.3|0
1643791600000|2022-02-02 08:46:40|34331.94|34331.94|34326.38|34326.38|34331.94|34331.94|34326.38|34326.38|0
1643791650000|2022-02-02 08:47:30|34309.69|34309.69|34309.69|34309.69|34309.69|34309.69|34309.69|34309.69|0
1643791680000|2022-02-02 08:48:00|34320.81|34320.81|34343.06|34343.06|34343.06|34343.06|34320.81|34320.81|0
1643791710000|2022-02-02 08:48:30|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|0
1643791720000|2022-02-02 08:48:40|34343.72|34343.72|34343.72|34343.72|34343.72|34343.72|34343.72|34343.72|0
1643791740000|2022-02-02 08:49:00|34330.89|34330.89|34330.89|34330.89|34330.89|34330.89|34330.89|34330.89|0
1643791940000|2022-02-02 08:52:20|34336.46|34336.46|34336.46|34336.46|34336.46|34336.46|34336.46|34336.46|0
1643792000000|2022-02-02 08:53:20|34345.79|34345.79|34345.79|34345.79|34345.79|34345.79|34345.79|34345.79|0
1643792060000|2022-02-02 08:54:20|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|0
1643792070000|2022-02-02 08:54:30|34329.11|34329.11|34329.11|34329.11|34329.11|34329.11|34329.11|34329.11|0
1643792440000|2022-02-02 09:00:40|34323.55|34323.55|34323.55|34323.55|34323.55|34323.55|34323.55|34323.55|0
1643792480000|2022-02-02 09:01:20|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1643792490000|2022-02-02 09:01:30|34312.43|34312.43|34306.86|34306.86|34312.43|34312.43|34306.86|34306.86|0
1643792520000|2022-02-02 09:02:00|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1643792550000|2022-02-02 09:02:30|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|34334.67|0
1643792670000|2022-02-02 09:04:30|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1643792690000|2022-02-02 09:04:50|34306.86|34306.86|34306.86|34306.86|34306.86|34306.86|34306.86|34306.86|0
1643792700000|2022-02-02 09:05:00|34301.3|34301.3|34301.3|34301.3|34301.3|34301.3|34301.3|34301.3|0
1643792720000|2022-02-02 09:05:20|34307.53|34307.53|34307.53|34307.53|34307.53|34307.53|34307.53|34307.53|0
1643792740000|2022-02-02 09:05:40|34329.77|34329.77|34329.77|34329.77|34329.77|34329.77|34329.77|34329.77|0
1643792750000|2022-02-02 09:05:50|34332.89|34332.89|34327.32|34327.32|34332.89|34332.89|34327.32|34327.32|0
1643792790000|2022-02-02 09:06:30|34365.81|34365.81|34352.98|34352.98|34365.81|34365.81|34352.98|34352.98|0
1643792810000|2022-02-02 09:06:50|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|0
1643792820000|2022-02-02 09:07:00|34362.7|34362.7|34362.7|34362.7|34362.7|34362.7|34362.7|34362.7|0
1643792860000|2022-02-02 09:07:40|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|34349.87|0
1643792870000|2022-02-02 09:07:50|34355.43|34355.43|34355.43|34355.43|34355.43|34355.43|34355.43|34355.43|0
1643792890000|2022-02-02 09:08:10|34360.99|34360.99|34366.55|34366.55|34366.55|34366.55|34360.99|34360.99|0
1643793070000|2022-02-02 09:11:10|34360.33|34360.33|34336.76|34336.76|34360.33|34360.33|34336.76|34336.76|0
1643793080000|2022-02-02 09:11:20|34330.53|34330.53|34310.07|34310.07|34330.53|34330.53|34310.07|34310.07|0
1643793130000|2022-02-02 09:12:10|34298.95|34298.95|34298.95|34298.95|34298.95|34298.95|34298.95|34298.95|0
1643793240000|2022-02-02 09:14:00|34310.07|34310.07|34304.51|34304.51|34310.07|34310.07|34304.51|34304.51|0
1643793250000|2022-02-02 09:14:10|34293.39|34293.39|34293.39|34293.39|34293.39|34293.39|34293.39|34293.39|0
1643793260000|2022-02-02 09:14:20|34282.26|34282.26|34282.26|34282.26|34282.26|34282.26|34282.26|34282.26|0
1643793270000|2022-02-02 09:14:30|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|0
1643793280000|2022-02-02 09:14:40|34237.77|34237.77|34237.77|34237.77|34237.77|34237.77|34237.77|34237.77|0
1643793290000|2022-02-02 09:14:50|34243.34|34243.34|34243.34|34243.34|34243.34|34243.34|34243.34|34243.34|0
1643793300000|2022-02-02 09:15:00|34232.21|34232.21|34232.21|34232.21|34232.21|34232.21|34232.21|34232.21|0
1643793310000|2022-02-02 09:15:10|34235.33|34235.33|34235.33|34235.33|34235.33|34235.33|34235.33|34235.33|0
1643793320000|2022-02-02 09:15:20|34252.01|34252.01|34263.13|34263.13|34263.13|34263.13|34252.01|34252.01|0
1643793340000|2022-02-02 09:15:40|34257.57|34257.57|34252.01|34252.01|34257.57|34257.57|34252.01|34252.01|0
1643793360000|2022-02-02 09:16:00|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|0
1643793370000|2022-02-02 09:16:10|34235.33|34235.33|34246.45|34246.45|34246.45|34246.45|34235.33|34235.33|0
1643793450000|2022-02-02 09:17:30|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|0
1643793460000|2022-02-02 09:17:40|34232.88|34232.88|34232.88|34232.88|34232.88|34232.88|34232.88|34232.88|0
1643793480000|2022-02-02 09:18:00|34227.32|34227.32|34227.32|34227.32|34227.32|34227.32|34227.32|34227.32|0
1643793540000|2022-02-02 09:19:00|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|0
1643793550000|2022-02-02 09:19:10|34205.07|34205.07|34205.07|34205.07|34205.07|34205.07|34205.07|34205.07|0
1643793560000|2022-02-02 09:19:20|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|0
1643793570000|2022-02-02 09:19:30|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|34210.63|0
1643793600000|2022-02-02 09:20:00|34221.75|34221.75|34216.19|34216.19|34221.75|34221.75|34216.19|34216.19|0
1643793700000|2022-02-02 09:21:40|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|0
1643793720000|2022-02-02 09:22:00|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|0
1643793760000|2022-02-02 09:22:40|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|0
1643793800000|2022-02-02 09:23:20|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|34212.42|0
1643793810000|2022-02-02 09:23:30|34195.73|34195.73|34195.73|34195.73|34195.73|34195.73|34195.73|34195.73|0
1643793840000|2022-02-02 09:24:00|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|34206.86|0
1643793890000|2022-02-02 09:24:50|34232.51|34232.51|34232.51|34232.51|34232.51|34232.51|34232.51|34232.51|0
1643793940000|2022-02-02 09:25:40|34219.68|34219.68|34232.13|34232.13|34232.13|34232.13|34219.68|34219.68|0
1643793950000|2022-02-02 09:25:50|34243.26|34243.26|34243.26|34243.26|34243.26|34243.26|34243.26|34243.26|0
1643794000000|2022-02-02 09:26:40|34271.06|34271.06|34271.06|34271.06|34271.06|34271.06|34271.06|34271.06|0
1643794010000|2022-02-02 09:26:50|34277.29|34277.29|34283.51|34283.51|34283.51|34283.51|34277.29|34277.29|0
1643794040000|2022-02-02 09:27:20|34277.29|34277.29|34267.95|34267.95|34277.29|34277.29|34267.95|34267.95|0
1643794060000|2022-02-02 09:27:40|34262.39|34262.39|34262.39|34262.39|34262.39|34262.39|34262.39|34262.39|0
1643794130000|2022-02-02 09:28:50|34273.51|34273.51|34284.63|34284.63|34284.63|34284.63|34273.51|34273.51|0
1643794160000|2022-02-02 09:29:20|34290.2|34290.2|34290.2|34290.2|34290.2|34290.2|34290.2|34290.2|0
1643794170000|2022-02-02 09:29:30|34315.85|34315.85|34315.85|34315.85|34315.85|34315.85|34315.85|34315.85|0
1643794240000|2022-02-02 09:30:40|34321.41|34321.41|34321.41|34321.41|34321.41|34321.41|34321.41|34321.41|0
1643794360000|2022-02-02 09:32:40|34326.97|34326.97|34326.97|34326.97|34326.97|34326.97|34326.97|34326.97|0
1643794460000|2022-02-02 09:34:20|34338.1|34338.1|34343.66|34343.66|34343.66|34343.66|34338.1|34338.1|0
1643794470000|2022-02-02 09:34:30|34346.77|34346.77|34346.77|34346.77|34346.77|34346.77|34346.77|34346.77|0
1643794490000|2022-02-02 09:34:50|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|0
1643794540000|2022-02-02 09:35:40|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|0
1643794550000|2022-02-02 09:35:50|34357.89|34357.89|34357.89|34357.89|34357.89|34357.89|34357.89|34357.89|0
1643794680000|2022-02-02 09:38:00|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|34363.45|0
1643794700000|2022-02-02 09:38:20|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|0
1643794770000|2022-02-02 09:39:30|34380.14|34380.14|34377.03|34377.03|34380.14|34380.14|34377.03|34377.03|0
1643794850000|2022-02-02 09:40:50|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|34371.46|0
1643794890000|2022-02-02 09:41:30|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|34365.9|0
1643794920000|2022-02-02 09:42:00|34377.03|34377.03|34377.03|34377.03|34377.03|34377.03|34377.03|34377.03|0
1643794990000|2022-02-02 09:43:10|34364.2|34364.2|34351.37|34351.37|34364.2|34364.2|34351.37|34351.37|0
1643795090000|2022-02-02 09:44:50|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|0
1643795190000|2022-02-02 09:46:30|34370.5|34370.5|34373.61|34373.61|34373.61|34373.61|34370.5|34370.5|0
1643795240000|2022-02-02 09:47:20|34368.05|34368.05|34356.93|34356.93|34368.05|34368.05|34356.93|34356.93|0
1643795260000|2022-02-02 09:47:40|34351.37|34351.37|34351.37|34351.37|34351.37|34351.37|34351.37|34351.37|0
1643795350000|2022-02-02 09:49:10|34362.49|34362.49|34362.49|34362.49|34362.49|34362.49|34362.49|34362.49|0
1643795380000|2022-02-02 09:49:40|34368.05|34368.05|34368.05|34368.05|34368.05|34368.05|34368.05|34368.05|0
1643795400000|2022-02-02 09:50:00|34384.74|34384.74|34379.18|34379.18|34384.74|34384.74|34379.18|34379.18|0
1643795540000|2022-02-02 09:52:20|34390.3|34390.3|34390.3|34390.3|34390.3|34390.3|34390.3|34390.3|0
1643795560000|2022-02-02 09:52:40|34401.42|34401.42|34401.42|34401.42|34401.42|34401.42|34401.42|34401.42|0
1643795590000|2022-02-02 09:53:10|34398.31|34398.31|34392.75|34392.75|34398.31|34398.31|34392.75|34392.75|0
1643795620000|2022-02-02 09:53:40|34403.87|34403.87|34409.43|34409.43|34409.43|34409.43|34403.87|34403.87|0
1643795750000|2022-02-02 09:55:50|34403.87|34403.87|34403.87|34403.87|34403.87|34403.87|34403.87|34403.87|0
1643795770000|2022-02-02 09:56:10|34392.75|34392.75|34392.75|34392.75|34392.75|34392.75|34392.75|34392.75|0
1643795810000|2022-02-02 09:56:50|34398.31|34398.31|34381.62|34381.62|34398.31|34398.31|34381.62|34381.62|0
1643795820000|2022-02-02 09:57:00|34376.06|34376.06|34376.06|34376.06|34376.06|34376.06|34376.06|34376.06|0
1643795840000|2022-02-02 09:57:20|34388.89|34388.89|34388.89|34388.89|34388.89|34388.89|34388.89|34388.89|0
1643795850000|2022-02-02 09:57:30|34372.21|34372.21|34394.45|34394.45|34394.45|34394.45|34372.21|34372.21|0
1643795860000|2022-02-02 09:57:40|34383.33|34383.33|34366.65|34366.65|34383.33|34383.33|34366.65|34366.65|0
1643795880000|2022-02-02 09:58:00|34372.21|34372.21|34377.77|34377.77|34377.77|34377.77|34372.21|34372.21|0
1643795890000|2022-02-02 09:58:10|34372.21|34372.21|34372.21|34372.21|34372.21|34372.21|34372.21|34372.21|0
1643795900000|2022-02-02 09:58:20|34377.77|34377.77|34372.21|34372.21|34377.77|34377.77|34372.21|34372.21|0
1643795910000|2022-02-02 09:58:30|34361.08|34361.08|34361.08|34361.08|34361.08|34361.08|34361.08|34361.08|0
1643795930000|2022-02-02 09:58:50|34349.96|34349.96|34349.96|34349.96|34349.96|34349.96|34349.96|34349.96|0
1643795940000|2022-02-02 09:59:00|34361.08|34361.08|34338.84|34338.84|34361.08|34361.08|34338.84|34338.84|0
1643795950000|2022-02-02 09:59:10|34344.4|34344.4|34349.96|34349.96|34349.96|34349.96|34344.4|34344.4|0
1643795970000|2022-02-02 09:59:30|34359.3|34359.3|34359.3|34359.3|34359.3|34359.3|34359.3|34359.3|0
1643796000000|2022-02-02 10:00:00|34381.54|34381.54|34381.54|34381.54|34381.54|34381.54|34381.54|34381.54|0
1643796060000|2022-02-02 10:01:00|34378.43|34378.43|34367.31|34367.31|34378.43|34378.43|34367.31|34367.31|0
1643796070000|2022-02-02 10:01:10|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|0
1643796080000|2022-02-02 10:01:20|34356.19|34356.19|34356.19|34356.19|34356.19|34356.19|34356.19|34356.19|0
1643796100000|2022-02-02 10:01:40|34367.31|34367.31|34367.31|34367.31|34367.31|34367.31|34367.31|34367.31|0
1643796130000|2022-02-02 10:02:10|34373.53|34373.53|34370.42|34370.42|34373.53|34373.53|34370.42|34370.42|0
1643796170000|2022-02-02 10:02:50|34392.67|34392.67|34398.23|34398.23|34398.23|34398.23|34392.67|34392.67|0
1643796190000|2022-02-02 10:03:10|34404.45|34404.45|34404.45|34404.45|34404.45|34404.45|34404.45|34404.45|0
1643796200000|2022-02-02 10:03:20|34410.01|34410.01|34410.01|34410.01|34410.01|34410.01|34410.01|34410.01|0
1643796230000|2022-02-02 10:03:50|34422.84|34422.84|34422.84|34422.84|34422.84|34422.84|34422.84|34422.84|0
1643796260000|2022-02-02 10:04:20|34411.72|34411.72|34411.72|34411.72|34411.72|34411.72|34411.72|34411.72|0
1643796270000|2022-02-02 10:04:30|34417.28|34417.28|34422.84|34422.84|34422.84|34422.84|34417.28|34417.28|0
1643796290000|2022-02-02 10:04:50|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|0
1643796300000|2022-02-02 10:05:00|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|0
1643796310000|2022-02-02 10:05:10|34442.64|34442.64|34442.64|34442.64|34442.64|34442.64|34442.64|34442.64|0
1643796320000|2022-02-02 10:05:20|34453.76|34453.76|34448.2|34448.2|34453.76|34453.76|34448.2|34448.2|0
1643796370000|2022-02-02 10:06:10|34442.64|34442.64|34437.08|34437.08|34442.64|34442.64|34431.52|34431.52|0
1643796380000|2022-02-02 10:06:20|34453.76|34453.76|34453.76|34453.76|34453.76|34453.76|34453.76|34453.76|0
1643796400000|2022-02-02 10:06:40|34440.93|34440.93|34440.93|34440.93|34440.93|34440.93|34440.93|34440.93|0
1643796420000|2022-02-02 10:07:00|34429.81|34429.81|34435.37|34435.37|34435.37|34435.37|34429.81|34429.81|0
1643796510000|2022-02-02 10:08:30|34441.6|34441.6|34441.6|34441.6|34441.6|34441.6|34441.6|34441.6|0
1643796560000|2022-02-02 10:09:20|34429.15|34429.15|34429.15|34429.15|34429.15|34429.15|34429.15|34429.15|0
1643796700000|2022-02-02 10:11:40|34440.27|34440.27|34462.52|34462.52|34462.52|34462.52|34440.27|34440.27|0
1643796770000|2022-02-02 10:12:50|34434.71|34434.71|34434.71|34434.71|34434.71|34434.71|34434.71|34434.71|0
1643796780000|2022-02-02 10:13:00|34423.59|34423.59|34423.59|34423.59|34423.59|34423.59|34423.59|34423.59|0
1643796810000|2022-02-02 10:13:30|34418.03|34418.03|34418.03|34418.03|34418.03|34418.03|34418.03|34418.03|0
1643796840000|2022-02-02 10:14:00|34430.85|34430.85|34386.52|34386.52|34430.85|34430.85|34386.52|34386.52|0
1643796850000|2022-02-02 10:14:10|34373.69|34373.69|34386.52|34386.52|34386.52|34386.52|34373.69|34373.69|0
1643796910000|2022-02-02 10:15:10|34373.69|34373.69|34357.01|34357.01|34373.69|34373.69|34357.01|34357.01|0
1643797040000|2022-02-02 10:17:20|34362.57|34362.57|34362.57|34362.57|34362.57|34362.57|34362.57|34362.57|0
1643797110000|2022-02-02 10:18:30|34357.01|34357.01|34351.45|34351.45|34357.01|34357.01|34351.45|34351.45|0
1643797120000|2022-02-02 10:18:40|34340.33|34340.33|34340.33|34340.33|34340.33|34340.33|34340.33|34340.33|0
1643797140000|2022-02-02 10:19:00|34334.1|34334.1|34334.1|34334.1|34334.1|34334.1|34334.1|34334.1|0
1643797250000|2022-02-02 10:20:50|34328.54|34328.54|34328.54|34328.54|34328.54|34328.54|34328.54|34328.54|0
1643797290000|2022-02-02 10:21:30|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|0
1643797300000|2022-02-02 10:21:40|34337.21|34337.21|34342.77|34342.77|34342.77|34342.77|34337.21|34337.21|0
1643797350000|2022-02-02 10:22:30|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|0
1643797410000|2022-02-02 10:23:30|34348.62|34348.62|34348.62|34348.62|34348.62|34348.62|34348.62|34348.62|0
1643797450000|2022-02-02 10:24:10|34339.28|34339.28|34339.28|34339.28|34339.28|34339.28|34339.28|34339.28|0
1643797490000|2022-02-02 10:24:50|34328.16|34328.16|34333.72|34333.72|34333.72|34333.72|34328.16|34328.16|0
1643797510000|2022-02-02 10:25:10|34322.6|34322.6|34322.6|34322.6|34322.6|34322.6|34322.6|34322.6|0
1643797520000|2022-02-02 10:25:20|34319.49|34319.49|34316.37|34316.37|34319.49|34319.49|34316.37|34316.37|0
1643797560000|2022-02-02 10:26:00|34313.26|34313.26|34324.38|34324.38|34324.38|34324.38|34313.26|34313.26|0
1643797620000|2022-02-02 10:27:00|34318.82|34318.82|34318.82|34318.82|34318.82|34318.82|34318.82|34318.82|0
1643797650000|2022-02-02 10:27:30|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|0
1643797670000|2022-02-02 10:27:50|34334.76|34334.76|34340.33|34340.33|34340.33|34340.33|34334.76|34334.76|0
1643797700000|2022-02-02 10:28:20|34327.5|34327.5|34327.5|34327.5|34327.5|34327.5|34327.5|34327.5|0
1643797740000|2022-02-02 10:29:00|34316.37|34316.37|34321.94|34321.94|34321.94|34321.94|34316.37|34316.37|0
1643797760000|2022-02-02 10:29:20|34310.81|34310.81|34297.99|34297.99|34310.81|34310.81|34297.99|34297.99|0
1643797800000|2022-02-02 10:30:00|34292.42|34292.42|34314.67|34314.67|34314.67|34314.67|34292.42|34292.42|0
1643797830000|2022-02-02 10:30:30|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|0
1643797880000|2022-02-02 10:31:20|34307.32|34307.32|34307.32|34307.32|34307.32|34307.32|34307.32|34307.32|0
1643797980000|2022-02-02 10:33:00|34296.2|34296.2|34301.76|34301.76|34301.76|34301.76|34296.2|34296.2|0
1643797990000|2022-02-02 10:33:10|34314.59|34314.59|34308.36|34308.36|34314.59|34314.59|34308.36|34308.36|0
1643798000000|2022-02-02 10:33:20|34295.54|34295.54|34295.54|34295.54|34295.54|34295.54|34295.54|34295.54|0
1643798040000|2022-02-02 10:34:00|34292.42|34292.42|34289.31|34289.31|34292.42|34292.42|34289.31|34289.31|0
1643798060000|2022-02-02 10:34:20|34278.19|34278.19|34272.63|34272.63|34278.19|34278.19|34272.63|34272.63|0
1643798070000|2022-02-02 10:34:30|34255.94|34255.94|34267.07|34267.07|34267.07|34267.07|34255.94|34255.94|0
1643798110000|2022-02-02 10:35:10|34272.63|34272.63|34278.19|34278.19|34278.19|34278.19|34272.63|34272.63|0
1643798140000|2022-02-02 10:35:40|34252.53|34252.53|34252.53|34252.53|34252.53|34252.53|34252.53|34252.53|0
1643798220000|2022-02-02 10:37:00|34235.85|34235.85|34235.85|34235.85|34235.85|34235.85|34235.85|34235.85|0
1643798230000|2022-02-02 10:37:10|34230.29|34230.29|34235.85|34235.85|34235.85|34235.85|34230.29|34230.29|0
1643798460000|2022-02-02 10:41:00|34246.97|34246.97|34252.53|34252.53|34252.53|34252.53|34246.97|34246.97|0
1643798510000|2022-02-02 10:41:50|34235.85|34235.85|34241.41|34241.41|34241.41|34241.41|34235.85|34235.85|0
1643798560000|2022-02-02 10:42:40|34235.85|34235.85|34244.52|34244.52|34244.52|34244.52|34235.85|34235.85|0
1643798600000|2022-02-02 10:43:20|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|0
1643798630000|2022-02-02 10:43:50|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|0
1643798700000|2022-02-02 10:45:00|34227.84|34227.84|34222.28|34222.28|34227.84|34227.84|34222.28|34222.28|0
1643798750000|2022-02-02 10:45:50|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|0
1643798760000|2022-02-02 10:46:00|34227.84|34227.84|34227.84|34227.84|34227.84|34227.84|34227.84|34227.84|0
1643798770000|2022-02-02 10:46:10|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|34238.96|0
1643798920000|2022-02-02 10:48:40|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|34233.4|0
1643798940000|2022-02-02 10:49:00|34222.28|34222.28|34222.28|34222.28|34222.28|34222.28|34222.28|34222.28|0
1643798950000|2022-02-02 10:49:10|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|0
1643798980000|2022-02-02 10:49:40|34210.49|34210.49|34210.49|34210.49|34210.49|34210.49|34210.49|34210.49|0
1643799000000|2022-02-02 10:50:00|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|0
1643799010000|2022-02-02 10:50:10|34209.83|34209.83|34209.83|34209.83|34209.83|34209.83|34209.83|34209.83|0
1643799020000|2022-02-02 10:50:20|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|0
1643799100000|2022-02-02 10:51:40|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|0
1643799150000|2022-02-02 10:52:30|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|34233.78|0
1643799190000|2022-02-02 10:53:10|34228.22|34228.22|34233.78|34233.78|34233.78|34233.78|34228.22|34228.22|0
1643799220000|2022-02-02 10:53:40|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|0
1643799250000|2022-02-02 10:54:10|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|34222.66|0
1643799260000|2022-02-02 10:54:20|34211.53|34211.53|34211.53|34211.53|34211.53|34211.53|34211.53|34211.53|0
1643799290000|2022-02-02 10:54:50|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|0
1643799300000|2022-02-02 10:55:00|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|0
1643799350000|2022-02-02 10:55:50|34212.2|34212.2|34195.51|34195.51|34212.2|34212.2|34195.51|34195.51|0
1643799360000|2022-02-02 10:56:00|34217.76|34217.76|34217.76|34217.76|34217.76|34217.76|34217.76|34217.76|0
1643799370000|2022-02-02 10:56:10|34212.2|34212.2|34217.76|34217.76|34217.76|34217.76|34212.2|34212.2|0
1643799380000|2022-02-02 10:56:20|34206.64|34206.64|34206.64|34206.64|34206.64|34206.64|34206.64|34206.64|0
1643799450000|2022-02-02 10:57:30|34203.52|34203.52|34192.4|34192.4|34203.52|34203.52|34192.4|34192.4|0
1643799460000|2022-02-02 10:57:40|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|0
1643799470000|2022-02-02 10:57:50|34181.28|34181.28|34186.84|34186.84|34186.84|34186.84|34181.28|34181.28|0
1643799480000|2022-02-02 10:58:00|34192.4|34192.4|34192.4|34192.4|34192.4|34192.4|34192.4|34192.4|0
1643799490000|2022-02-02 10:58:10|34197.96|34197.96|34197.96|34197.96|34197.96|34197.96|34197.96|34197.96|0
1643799500000|2022-02-02 10:58:20|34204.19|34204.19|34207.3|34207.3|34207.3|34207.3|34201.74|34201.74|0
1643799510000|2022-02-02 10:58:30|34212.86|34212.86|34218.42|34218.42|34218.42|34218.42|34207.3|34207.3|0
1643799520000|2022-02-02 10:58:40|34207.3|34207.3|34201.07|34201.07|34207.3|34207.3|34201.07|34201.07|0
1643799530000|2022-02-02 10:58:50|34195.51|34195.51|34195.51|34195.51|34195.51|34195.51|34195.51|34195.51|0
1643799540000|2022-02-02 10:59:00|34182.68|34182.68|34177.12|34177.12|34182.68|34182.68|34177.12|34177.12|0
1643799550000|2022-02-02 10:59:10|34182.68|34182.68|34188.25|34188.25|34188.25|34188.25|34177.12|34177.12|0
1643799560000|2022-02-02 10:59:20|34177.12|34177.12|34177.12|34177.12|34182.68|34182.68|34177.12|34177.12|0
1643799580000|2022-02-02 10:59:40|34188.25|34188.25|34216.05|34216.05|34216.05|34216.05|34188.25|34188.25|0
1643799600000|2022-02-02 11:00:00|34221.61|34221.61|34238.3|34238.3|34238.3|34238.3|34221.61|34221.61|0
1643799610000|2022-02-02 11:00:10|34263.95|34263.95|34263.95|34263.95|34263.95|34263.95|34263.95|34263.95|0
1643799650000|2022-02-02 11:00:50|34280.64|34280.64|34286.2|34286.2|34286.2|34286.2|34280.64|34280.64|0
1643799670000|2022-02-02 11:01:10|34283.09|34283.09|34294.21|34294.21|34294.21|34294.21|34283.09|34283.09|0
1643799680000|2022-02-02 11:01:20|34316.45|34316.45|34299.77|34299.77|34316.45|34316.45|34299.77|34299.77|0
1643799690000|2022-02-02 11:01:30|34283.09|34283.09|34271.96|34271.96|34283.09|34283.09|34271.96|34271.96|0
1643799720000|2022-02-02 11:02:00|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|0
1643799760000|2022-02-02 11:02:40|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|0
1643799810000|2022-02-02 11:03:30|34283.09|34283.09|34288.65|34288.65|34288.65|34288.65|34283.09|34283.09|0
1643799820000|2022-02-02 11:03:40|34299.77|34299.77|34299.77|34299.77|34299.77|34299.77|34299.77|34299.77|0
1643799890000|2022-02-02 11:04:50|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|0
1643799920000|2022-02-02 11:05:20|34279.97|34279.97|34279.97|34279.97|34279.97|34279.97|34279.97|34279.97|0
1643799930000|2022-02-02 11:05:30|34283.09|34283.09|34289.31|34289.31|34289.31|34289.31|34283.09|34283.09|0
1643799980000|2022-02-02 11:06:20|34279.97|34279.97|34254.32|34254.32|34279.97|34279.97|34254.32|34254.32|0
1643800000000|2022-02-02 11:06:40|34243.19|34243.19|34265.44|34265.44|34265.44|34265.44|34243.19|34243.19|0
1643800040000|2022-02-02 11:07:20|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|0
1643800060000|2022-02-02 11:07:40|34285.54|34285.54|34285.54|34285.54|34285.54|34285.54|34285.54|34285.54|0
1643800190000|2022-02-02 11:09:50|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|0
1643800200000|2022-02-02 11:10:00|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|0
1643800460000|2022-02-02 11:14:20|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|34283.09|0
1643800510000|2022-02-02 11:15:10|34294.21|34294.21|34299.77|34299.77|34299.77|34299.77|34294.21|34294.21|0
1643800580000|2022-02-02 11:16:20|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|0
1643800660000|2022-02-02 11:17:40|34307.04|34307.04|34307.04|34307.04|34307.04|34307.04|34307.04|34307.04|0
1643800710000|2022-02-02 11:18:30|34312.6|34312.6|34299.77|34299.77|34312.6|34312.6|34299.77|34299.77|0
1643800730000|2022-02-02 11:18:50|34305.33|34305.33|34305.33|34305.33|34305.33|34305.33|34305.33|34305.33|0
1643800780000|2022-02-02 11:19:40|34316.45|34316.45|34316.45|34316.45|34316.45|34316.45|34316.45|34316.45|0
1643800790000|2022-02-02 11:19:50|34329.28|34329.28|34329.28|34329.28|34329.28|34329.28|34329.28|34329.28|0
1643800800000|2022-02-02 11:20:00|34334.84|34334.84|34345.97|34345.97|34345.97|34345.97|34334.84|34334.84|0
1643800840000|2022-02-02 11:20:40|34333.14|34333.14|34333.14|34333.14|34333.14|34333.14|34333.14|34333.14|0
1643800890000|2022-02-02 11:21:30|34339.36|34339.36|34339.36|34339.36|34339.36|34339.36|34339.36|34339.36|0
1643800900000|2022-02-02 11:21:40|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|0
1643800910000|2022-02-02 11:21:50|34358.42|34358.42|34361.53|34361.53|34361.53|34361.53|34358.42|34358.42|0
1643800920000|2022-02-02 11:22:00|34364.64|34364.64|34358.42|34358.42|34364.64|34364.64|34358.42|34358.42|0
1643800930000|2022-02-02 11:22:10|34347.29|34347.29|34347.29|34347.29|34347.29|34347.29|34347.29|34347.29|0
1643801050000|2022-02-02 11:24:10|34358.42|34358.42|34375.1|34375.1|34375.1|34375.1|34358.42|34358.42|0
1643801120000|2022-02-02 11:25:20|34368.88|34368.88|34368.88|34368.88|34368.88|34368.88|34368.88|34368.88|0
1643801170000|2022-02-02 11:26:10|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|34352.19|0
1643801240000|2022-02-02 11:27:20|34357.75|34357.75|34357.75|34357.75|34357.75|34357.75|34357.75|34357.75|0
1643801280000|2022-02-02 11:28:00|34354.64|34354.64|34348.42|34348.42|34354.64|34354.64|34348.42|34348.42|0
1643801350000|2022-02-02 11:29:10|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|0
1643801370000|2022-02-02 11:29:30|34337.29|34337.29|34337.29|34337.29|34337.29|34337.29|34337.29|34337.29|0
1643801380000|2022-02-02 11:29:40|34343.52|34343.52|34343.52|34343.52|34343.52|34343.52|34343.52|34343.52|0
1643801440000|2022-02-02 11:30:40|34332.39|34332.39|34314.01|34314.01|34332.39|34332.39|34314.01|34314.01|0
1643801470000|2022-02-02 11:31:10|34308.44|34308.44|34308.44|34308.44|34308.44|34308.44|34308.44|34308.44|0
1643801490000|2022-02-02 11:31:30|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|0
1643801550000|2022-02-02 11:32:30|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|0
1643801630000|2022-02-02 11:33:50|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|34291.76|0
1643801670000|2022-02-02 11:34:30|34294.87|34294.87|34294.87|34294.87|34294.87|34294.87|34294.87|34294.87|0
1643801710000|2022-02-02 11:35:10|34306|34306|34306|34306|34306|34306|34306|34306|0
1643801720000|2022-02-02 11:35:20|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|0
1643801740000|2022-02-02 11:35:40|34317.12|34317.12|34317.12|34317.12|34317.12|34317.12|34317.12|34317.12|0
1643801760000|2022-02-02 11:36:00|34328.24|34328.24|34311.56|34311.56|34328.24|34328.24|34311.56|34311.56|0
1643801810000|2022-02-02 11:36:50|34306|34306|34306|34306|34306|34306|34306|34306|0
1643801830000|2022-02-02 11:37:10|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|34311.56|0
1643801930000|2022-02-02 11:38:50|34314.67|34314.67|34311.56|34311.56|34314.67|34314.67|34311.56|34311.56|0
1643801950000|2022-02-02 11:39:10|34298.73|34298.73|34298.73|34298.73|34298.73|34298.73|34298.73|34298.73|0
1643801970000|2022-02-02 11:39:30|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|0
1643802020000|2022-02-02 11:40:20|34330.61|34330.61|34330.61|34330.61|34330.61|34330.61|34330.61|34330.61|0
1643802060000|2022-02-02 11:41:00|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|0
1643802080000|2022-02-02 11:41:20|34339.95|34339.95|34339.95|34339.95|34339.95|34339.95|34339.95|34339.95|0
1643802110000|2022-02-02 11:41:50|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|34349.28|0
1643802140000|2022-02-02 11:42:20|34346.17|34346.17|34339.95|34339.95|34346.17|34346.17|34339.95|34339.95|0
1643802180000|2022-02-02 11:43:00|34314.29|34314.29|34301.46|34301.46|34327.12|34327.12|34301.46|34301.46|0
1643802240000|2022-02-02 11:44:00|34314.29|34314.29|34314.29|34314.29|34314.29|34314.29|34308.73|34308.73|0
1643802550000|2022-02-02 11:49:10|34347.66|34347.66|34358.78|34358.78|34358.78|34358.78|34347.66|34347.66|0
1643802560000|2022-02-02 11:49:20|34364.34|34364.34|34347.66|34347.66|34364.34|34364.34|34347.66|34347.66|0
1643802600000|2022-02-02 11:50:00|34322|34322|34322|34322|34322|34322|34322|34322|0
1643802620000|2022-02-02 11:50:20|34318.89|34318.89|34318.89|34318.89|34318.89|34318.89|34318.89|34318.89|0
1643802630000|2022-02-02 11:50:30|34315.78|34315.78|34315.78|34315.78|34315.78|34315.78|34315.78|34315.78|0
1643802690000|2022-02-02 11:51:30|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|0
1643802780000|2022-02-02 11:53:00|34315.78|34315.78|34304.65|34304.65|34315.78|34315.78|34304.65|34304.65|0
1643802820000|2022-02-02 11:53:40|34310.22|34310.22|34310.22|34310.22|34310.22|34310.22|34310.22|34310.22|0
1643803030000|2022-02-02 11:57:10|34338.02|34338.02|34371.39|34371.39|34371.39|34371.39|34338.02|34338.02|0
1643803040000|2022-02-02 11:57:20|34376.95|34376.95|34354.71|34354.71|34376.95|34376.95|34354.71|34354.71|0
1643803140000|2022-02-02 11:59:00|34376.95|34376.95|34376.95|34376.95|34376.95|34376.95|34376.95|34376.95|0
1643803220000|2022-02-02 12:00:20|34370.73|34370.73|34376.95|34376.95|34376.95|34376.95|34370.73|34370.73|0
1643803230000|2022-02-02 12:00:30|34365.83|34365.83|34365.83|34365.83|34365.83|34365.83|34349.14|34349.14|0
1643803240000|2022-02-02 12:00:40|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|0
1643803250000|2022-02-02 12:00:50|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|0
1643803290000|2022-02-02 12:01:30|34342.92|34342.92|34342.92|34342.92|34342.92|34342.92|34342.92|34342.92|0
1643803330000|2022-02-02 12:02:10|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|0
1643803340000|2022-02-02 12:02:20|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|0
1643803370000|2022-02-02 12:02:50|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|0
1643803420000|2022-02-02 12:03:40|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|0
1643803440000|2022-02-02 12:04:00|34351.89|34351.89|34351.89|34351.89|34351.89|34351.89|34351.89|34351.89|0
1643803450000|2022-02-02 12:04:10|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|0
1643803460000|2022-02-02 12:04:20|34369.24|34369.24|34369.24|34369.24|34369.24|34369.24|34369.24|34369.24|0
1643803480000|2022-02-02 12:04:40|34356.41|34356.41|34382.07|34382.07|34382.07|34382.07|34356.41|34356.41|0
1643803550000|2022-02-02 12:05:50|34376.51|34376.51|34379.62|34379.62|34379.62|34379.62|34376.51|34376.51|0
1643803560000|2022-02-02 12:06:00|34376.51|34376.51|34373.39|34373.39|34376.51|34376.51|34373.39|34373.39|0
1643803650000|2022-02-02 12:07:30|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|0
1643803700000|2022-02-02 12:08:20|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|0
1643803710000|2022-02-02 12:08:30|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|0
1643803740000|2022-02-02 12:09:00|34336.61|34336.61|34336.61|34336.61|34336.61|34336.61|34336.61|34336.61|0
1643803760000|2022-02-02 12:09:20|34342.18|34342.18|34342.18|34342.18|34342.18|34342.18|34342.18|34342.18|0
1643803770000|2022-02-02 12:09:30|34331.05|34331.05|34342.18|34342.18|34342.18|34342.18|34331.05|34331.05|0
1643803950000|2022-02-02 12:12:30|34339.06|34339.06|34335.95|34335.95|34339.06|34339.06|34335.95|34335.95|0
1643803960000|2022-02-02 12:12:40|34332.84|34332.84|34335.95|34335.95|34335.95|34335.95|34332.84|34332.84|0
1643803980000|2022-02-02 12:13:00|34329.73|34329.73|34329.73|34329.73|34329.73|34329.73|34329.73|34329.73|0
1643804020000|2022-02-02 12:13:40|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|0
1643804030000|2022-02-02 12:13:50|34318.6|34318.6|34313.04|34313.04|34318.6|34318.6|34313.04|34313.04|0
1643804060000|2022-02-02 12:14:20|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|34335.29|0
1643804070000|2022-02-02 12:14:30|34338.4|34338.4|34332.84|34332.84|34338.4|34338.4|34332.84|34332.84|0
1643804110000|2022-02-02 12:15:10|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|0
1643804180000|2022-02-02 12:16:20|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|0
1643804350000|2022-02-02 12:19:10|34360.65|34360.65|34360.65|34360.65|34360.65|34360.65|34360.65|34360.65|0
1643804390000|2022-02-02 12:19:50|34366.21|34366.21|34366.21|34366.21|34366.21|34366.21|34366.21|34366.21|0
1643804440000|2022-02-02 12:20:40|34349.52|34349.52|34355.08|34355.08|34355.08|34355.08|34349.52|34349.52|0
1643804490000|2022-02-02 12:21:30|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|0
1643804600000|2022-02-02 12:23:20|34343.96|34343.96|34355.08|34355.08|34355.08|34355.08|34343.96|34343.96|0
1643804670000|2022-02-02 12:24:30|34360.65|34360.65|34366.21|34366.21|34366.21|34366.21|34360.65|34360.65|0
1643804780000|2022-02-02 12:26:20|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|0
1643805030000|2022-02-02 12:30:30|34382.89|34382.89|34377.33|34377.33|34382.89|34382.89|34377.33|34377.33|0
1643805070000|2022-02-02 12:31:10|34366.21|34366.21|34355.08|34355.08|34366.21|34366.21|34355.08|34355.08|0
1643805120000|2022-02-02 12:32:00|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|34349.52|0
1643805140000|2022-02-02 12:32:20|34360.65|34360.65|34371.77|34371.77|34371.77|34371.77|34360.65|34360.65|0
1643805160000|2022-02-02 12:32:40|34377.33|34377.33|34382.89|34382.89|34382.89|34382.89|34377.33|34377.33|0
1643805190000|2022-02-02 12:33:10|34377.33|34377.33|34371.77|34371.77|34377.33|34377.33|34371.77|34371.77|0
1643805200000|2022-02-02 12:33:20|34358.94|34358.94|34358.94|34358.94|34358.94|34358.94|34358.94|34358.94|0
1643805230000|2022-02-02 12:33:50|34364.5|34364.5|34364.5|34364.5|34364.5|34364.5|34364.5|34364.5|0
1643805240000|2022-02-02 12:34:00|34370.06|34370.06|34338.84|34338.84|34370.06|34370.06|34333.28|34333.28|0
1643805280000|2022-02-02 12:34:40|34333.28|34333.28|34333.28|34333.28|34333.28|34333.28|34333.28|34333.28|0
1643805300000|2022-02-02 12:35:00|34346.11|34346.11|34346.11|34346.11|34346.11|34346.11|34346.11|34346.11|0
1643805350000|2022-02-02 12:35:50|34343|34343|34343|34343|34343|34343|34343|34343|0
1643805360000|2022-02-02 12:36:00|34354.12|34354.12|34354.12|34354.12|34354.12|34354.12|34348.56|34348.56|0
1643805420000|2022-02-02 12:37:00|34359.68|34359.68|34354.12|34354.12|34359.68|34359.68|34354.12|34354.12|0
1643805540000|2022-02-02 12:39:00|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|0
1643805550000|2022-02-02 12:39:10|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|0
1643805620000|2022-02-02 12:40:20|34335.73|34335.73|34335.73|34335.73|34335.73|34335.73|34335.73|34335.73|0
1643805720000|2022-02-02 12:42:00|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|0
1643805730000|2022-02-02 12:42:10|34317.06|34317.06|34320.17|34320.17|34320.17|34320.17|34317.06|34317.06|0
1643805770000|2022-02-02 12:42:50|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|0
1643805790000|2022-02-02 12:43:10|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|0
1643805840000|2022-02-02 12:44:00|34320.83|34320.83|34320.83|34320.83|34320.83|34320.83|34320.83|34320.83|0
1643805900000|2022-02-02 12:45:00|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|0
1643805940000|2022-02-02 12:45:40|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|34331.96|0
1643806140000|2022-02-02 12:49:00|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|0
1643806160000|2022-02-02 12:49:20|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|34325.73|0
1643806220000|2022-02-02 12:50:20|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|34320.17|0
1643806270000|2022-02-02 12:51:10|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|0
1643806280000|2022-02-02 12:51:20|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|0
1643806290000|2022-02-02 12:51:30|34337.52|34337.52|34331.96|34331.96|34337.52|34337.52|34331.96|34331.96|0
1643806490000|2022-02-02 12:54:50|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|34326.39|0
1643806530000|2022-02-02 12:55:30|34329.51|34329.51|34332.62|34332.62|34332.62|34332.62|34329.51|34329.51|0
1643806540000|2022-02-02 12:55:40|34329.51|34329.51|34329.51|34329.51|34329.51|34329.51|34329.51|34329.51|0
1643806560000|2022-02-02 12:56:00|34335.73|34335.73|34338.84|34338.84|34338.84|34338.84|34335.73|34335.73|0
1643806660000|2022-02-02 12:57:40|34349.97|34349.97|34388.9|34388.9|34388.9|34388.9|34349.97|34349.97|0
1643806690000|2022-02-02 12:58:10|34376.07|34376.07|34392.75|34392.75|34392.75|34392.75|34376.07|34376.07|0
1643806710000|2022-02-02 12:58:30|34381.63|34381.63|34370.51|34370.51|34381.63|34381.63|34370.51|34370.51|0
1643806750000|2022-02-02 12:59:10|34387.19|34387.19|34387.19|34387.19|34387.19|34387.19|34387.19|34387.19|0
1643806760000|2022-02-02 12:59:20|34376.07|34376.07|34370.51|34370.51|34376.07|34376.07|34370.51|34370.51|0
1643806790000|2022-02-02 12:59:50|34376.07|34376.07|34376.07|34376.07|34376.07|34376.07|34376.07|34376.07|0
1643806860000|2022-02-02 13:01:00|34382.29|34382.29|34407.95|34407.95|34407.95|34407.95|34382.29|34382.29|0
1643806880000|2022-02-02 13:01:20|34402.39|34402.39|34402.39|34402.39|34402.39|34402.39|34402.39|34402.39|0
1643806940000|2022-02-02 13:02:20|34405.5|34405.5|34405.5|34405.5|34405.5|34405.5|34405.5|34405.5|0
1643806980000|2022-02-02 13:03:00|34411.06|34411.06|34411.06|34411.06|34411.06|34411.06|34411.06|34411.06|0
1643806990000|2022-02-02 13:03:10|34398.23|34398.23|34398.23|34398.23|34398.23|34398.23|34398.23|34398.23|0
1643807040000|2022-02-02 13:04:00|34395.12|34395.12|34395.12|34395.12|34395.12|34395.12|34395.12|34395.12|0
1643807080000|2022-02-02 13:04:40|34400.68|34400.68|34400.68|34400.68|34400.68|34400.68|34400.68|34400.68|0
1643807150000|2022-02-02 13:05:50|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|0
1643807170000|2022-02-02 13:06:10|34411.8|34411.8|34417.37|34417.37|34417.37|34417.37|34411.8|34411.8|0
1643807190000|2022-02-02 13:06:30|34422.93|34422.93|34422.93|34422.93|34422.93|34422.93|34422.93|34422.93|0
1643807220000|2022-02-02 13:07:00|34428.49|34428.49|34428.49|34428.49|34428.49|34428.49|34428.49|34428.49|0
1643807280000|2022-02-02 13:08:00|34434.05|34434.05|34434.05|34434.05|34434.05|34434.05|34434.05|34434.05|0
1643807310000|2022-02-02 13:08:30|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|0
1643807360000|2022-02-02 13:09:20|34439.61|34439.61|34439.61|34439.61|34439.61|34439.61|34439.61|34439.61|0
1643807390000|2022-02-02 13:09:50|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|0
1643807430000|2022-02-02 13:10:30|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|0
1643807440000|2022-02-02 13:10:40|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|0
1643807460000|2022-02-02 13:11:00|34439.61|34439.61|34452.44|34452.44|34452.44|34452.44|34439.61|34439.61|0
1643807490000|2022-02-02 13:11:30|34458|34458|34458|34458|34458|34458|34458|34458|0
1643807500000|2022-02-02 13:11:40|34463.56|34463.56|34463.56|34463.56|34463.56|34463.56|34463.56|34463.56|0
1643807590000|2022-02-02 13:13:10|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|0
1643807640000|2022-02-02 13:14:00|34456.29|34456.29|34456.29|34456.29|34456.29|34456.29|34456.29|34456.29|0
1643807700000|2022-02-02 13:15:00|34450.73|34450.73|34445.17|34445.17|34450.73|34450.73|34445.17|34445.17|0
1643807710000|2022-02-02 13:15:10|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|34450.73|0
1643807960000|2022-02-02 13:19:20|34461.86|34461.86|34472.98|34472.98|34472.98|34472.98|34461.86|34461.86|0
1643808000000|2022-02-02 13:20:00|34461.86|34461.86|34461.86|34461.86|34461.86|34461.86|34461.86|34461.86|0
1643808040000|2022-02-02 13:20:40|34478.54|34478.54|34484.1|34484.1|34484.1|34484.1|34478.54|34478.54|0
1643808140000|2022-02-02 13:22:20|34478.54|34478.54|34472.98|34472.98|34478.54|34478.54|34472.98|34472.98|0
1643808160000|2022-02-02 13:22:40|34460.15|34460.15|34460.15|34460.15|34460.15|34460.15|34460.15|34460.15|0
1643808180000|2022-02-02 13:23:00|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|0
1643808240000|2022-02-02 13:24:00|34460.15|34460.15|34471.27|34471.27|34471.27|34471.27|34460.15|34460.15|0
1643808250000|2022-02-02 13:24:10|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|0
1643808480000|2022-02-02 13:28:00|34476.83|34476.83|34476.83|34476.83|34476.83|34476.83|34476.83|34476.83|0
1643808530000|2022-02-02 13:28:50|34479.95|34479.95|34483.06|34483.06|34483.06|34483.06|34479.95|34479.95|0
1643808540000|2022-02-02 13:29:00|34486.17|34486.17|34492.4|34492.4|34492.4|34492.4|34486.17|34486.17|0
1643808570000|2022-02-02 13:29:30|34497.96|34497.96|34492.4|34492.4|34497.96|34497.96|34492.4|34492.4|0
1643808580000|2022-02-02 13:29:40|34486.83|34486.83|34486.83|34486.83|34486.83|34486.83|34486.83|34486.83|0
1643808650000|2022-02-02 13:30:50|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|0
1643808660000|2022-02-02 13:31:00|34447.91|34447.91|34447.91|34447.91|34447.91|34447.91|34447.91|34447.91|0
1643808670000|2022-02-02 13:31:10|34442.34|34442.34|34442.34|34442.34|34442.34|34442.34|34442.34|34442.34|0
1643808780000|2022-02-02 13:33:00|34420.1|34420.1|34410.76|34410.76|34420.1|34420.1|34410.76|34410.76|0
1643808820000|2022-02-02 13:33:40|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|0
1643808830000|2022-02-02 13:33:50|34405.2|34405.2|34416.32|34416.32|34416.32|34416.32|34405.2|34405.2|0
1643808900000|2022-02-02 13:35:00|34410.76|34410.76|34410.76|34410.76|34416.32|34416.32|34410.76|34410.76|0
1643808960000|2022-02-02 13:36:00|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|0
1643809070000|2022-02-02 13:37:50|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|0
1643809090000|2022-02-02 13:38:10|34382.96|34382.96|34382.96|34382.96|34382.96|34382.96|34382.96|34382.96|0
1643809130000|2022-02-02 13:38:50|34376.73|34376.73|34376.73|34376.73|34379.84|34379.84|34376.73|34376.73|0
1643809140000|2022-02-02 13:39:00|34373.62|34373.62|34373.62|34373.62|34373.62|34373.62|34373.62|34373.62|0
1643809150000|2022-02-02 13:39:10|34384.74|34384.74|34373.62|34373.62|34384.74|34384.74|34373.62|34373.62|0
1643809170000|2022-02-02 13:39:30|34379.84|34379.84|34379.84|34379.84|34379.84|34379.84|34379.84|34379.84|0
1643809220000|2022-02-02 13:40:20|34390.97|34390.97|34390.97|34390.97|34390.97|34390.97|34390.97|34390.97|0
1643809290000|2022-02-02 13:41:30|34385.4|34385.4|34385.4|34385.4|34385.4|34385.4|34385.4|34385.4|0
1643809370000|2022-02-02 13:42:50|34391.63|34391.63|34391.63|34391.63|34391.63|34391.63|34391.63|34391.63|0
1643809400000|2022-02-02 13:43:20|34394.74|34394.74|34394.74|34394.74|34394.74|34394.74|34394.74|34394.74|0
1643809430000|2022-02-02 13:43:50|34389.18|34389.18|34394.74|34394.74|34394.74|34394.74|34389.18|34389.18|0
1643809460000|2022-02-02 13:44:20|34400.3|34400.3|34400.3|34400.3|34400.3|34400.3|34400.3|34400.3|0
1643809500000|2022-02-02 13:45:00|34405.86|34405.86|34399.64|34399.64|34405.86|34405.86|34399.64|34399.64|0
1643809510000|2022-02-02 13:45:10|34405.2|34405.2|34399.64|34399.64|34405.2|34405.2|34399.64|34399.64|0
1643809580000|2022-02-02 13:46:20|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|0
1643809600000|2022-02-02 13:46:40|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|0
1643809740000|2022-02-02 13:49:00|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|0
1643809770000|2022-02-02 13:49:30|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|0
1643809810000|2022-02-02 13:50:10|34407.65|34407.65|34407.65|34407.65|34407.65|34407.65|34407.65|34407.65|0
1643809960000|2022-02-02 13:52:40|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|34402.09|0
1643809970000|2022-02-02 13:52:50|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|0
1643809980000|2022-02-02 13:53:00|34393.41|34393.41|34393.41|34393.41|34393.41|34393.41|34393.41|34393.41|0
1643810010000|2022-02-02 13:53:30|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|34396.53|0
1643810020000|2022-02-02 13:53:40|34399.64|34399.64|34399.64|34399.64|34399.64|34399.64|34399.64|34399.64|0
1643810060000|2022-02-02 13:54:20|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|34405.2|0
1643810120000|2022-02-02 13:55:20|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|34416.32|0
1643810330000|2022-02-02 13:58:50|34421.88|34421.88|34427.45|34427.45|34427.45|34427.45|34421.88|34421.88|0
1643810510000|2022-02-02 14:01:50|34433.01|34433.01|34433.01|34433.01|34433.01|34433.01|34433.01|34433.01|0
1643810540000|2022-02-02 14:02:20|34438.57|34438.57|34449.69|34449.69|34449.69|34449.69|34438.57|34438.57|0
1643810580000|2022-02-02 14:03:00|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|0
1643810630000|2022-02-02 14:03:50|34444.13|34444.13|34437.9|34437.9|34449.69|34449.69|34437.9|34437.9|0
1643810720000|2022-02-02 14:05:20|34434.79|34434.79|34434.79|34434.79|34434.79|34434.79|34434.79|34434.79|0
1643810770000|2022-02-02 14:06:10|34395.86|34395.86|34401.42|34401.42|34401.42|34401.42|34395.86|34395.86|0
1643810820000|2022-02-02 14:07:00|34404.54|34404.54|34410.76|34410.76|34413.87|34413.87|34404.54|34404.54|0
1643810850000|2022-02-02 14:07:30|34413.87|34413.87|34416.99|34416.99|34416.99|34416.99|34413.87|34413.87|0
1643810860000|2022-02-02 14:07:40|34420.1|34420.1|34426.32|34426.32|34426.32|34426.32|34420.1|34420.1|0
1643810930000|2022-02-02 14:08:50|34413.5|34413.5|34413.5|34413.5|34413.5|34413.5|34413.5|34413.5|0
1643810950000|2022-02-02 14:09:10|34419.06|34419.06|34419.06|34419.06|34419.06|34419.06|34419.06|34419.06|0
1643811050000|2022-02-02 14:10:50|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|0
1643811120000|2022-02-02 14:12:00|34427.73|34427.73|34427.73|34427.73|34427.73|34427.73|34427.73|34427.73|0
1643811140000|2022-02-02 14:12:20|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|0
1643811150000|2022-02-02 14:12:30|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|0
1643811180000|2022-02-02 14:13:00|34435.74|34435.74|34435.74|34435.74|34435.74|34435.74|34435.74|34435.74|0
1643811190000|2022-02-02 14:13:10|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|34424.62|0
1643811230000|2022-02-02 14:13:50|34430.18|34430.18|34435.74|34435.74|34435.74|34435.74|34430.18|34430.18|0
1643811310000|2022-02-02 14:15:10|34430.18|34430.18|34424.62|34424.62|34430.18|34430.18|34424.62|34424.62|0
1643811340000|2022-02-02 14:15:40|34430.18|34430.18|34430.18|34430.18|34430.18|34430.18|34430.18|34430.18|0
1643811430000|2022-02-02 14:17:10|34427.07|34427.07|34427.07|34427.07|34427.07|34427.07|34427.07|34427.07|0
1643811440000|2022-02-02 14:17:20|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|34433.29|0
1643811550000|2022-02-02 14:19:10|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|0
1643811560000|2022-02-02 14:19:20|34444.41|34444.41|34444.41|34444.41|34444.41|34444.41|34444.41|34444.41|0
1643811570000|2022-02-02 14:19:30|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|34438.85|0
1643811610000|2022-02-02 14:20:10|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|0
1643811720000|2022-02-02 14:22:00|34422.91|34422.91|34422.91|34422.91|34422.91|34422.91|34422.91|34422.91|0
1643811790000|2022-02-02 14:23:10|34434.03|34434.03|34434.03|34434.03|34434.03|34434.03|34434.03|34434.03|0
1643811800000|2022-02-02 14:23:20|34445.16|34445.16|34457.99|34457.99|34457.99|34457.99|34445.16|34445.16|0
1643811820000|2022-02-02 14:23:40|34461.1|34461.1|34461.1|34461.1|34461.1|34461.1|34461.1|34461.1|0
1643811830000|2022-02-02 14:23:50|34455.54|34455.54|34444.41|34444.41|34455.54|34455.54|34444.41|34444.41|0
1643811840000|2022-02-02 14:24:00|34431.59|34431.59|34442.71|34442.71|34442.71|34442.71|34431.59|34431.59|0
1643811900000|2022-02-02 14:25:00|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|34437.15|0
1643811920000|2022-02-02 14:25:20|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|34426.02|0
1643811930000|2022-02-02 14:25:30|34429.14|34429.14|34435.36|34435.36|34435.36|34435.36|34429.14|34429.14|0
1643811950000|2022-02-02 14:25:50|34440.92|34440.92|34459.31|34459.31|34459.31|34459.31|34440.92|34440.92|0
1643811960000|2022-02-02 14:26:00|34472.14|34472.14|34472.14|34472.14|34472.14|34472.14|34472.14|34472.14|0
1643811970000|2022-02-02 14:26:10|34477.7|34477.7|34483.26|34483.26|34483.26|34483.26|34477.7|34477.7|0
1643811980000|2022-02-02 14:26:20|34477.7|34477.7|34477.7|34477.7|34477.7|34477.7|34477.7|34477.7|0
1643812020000|2022-02-02 14:27:00|34483.26|34483.26|34483.26|34483.26|34483.26|34483.26|34483.26|34483.26|0
1643812030000|2022-02-02 14:27:10|34489.49|34489.49|34510.61|34510.61|34510.61|34510.61|34489.49|34489.49|0
1643812040000|2022-02-02 14:27:20|34501.28|34501.28|34491.94|34491.94|34501.28|34501.28|34491.94|34491.94|0
1643812060000|2022-02-02 14:27:40|34503.06|34503.06|34503.06|34503.06|34503.06|34503.06|34503.06|34503.06|0
1643812090000|2022-02-02 14:28:10|34506.17|34506.17|34506.17|34506.17|34506.17|34506.17|34506.17|34506.17|0
1643812210000|2022-02-02 14:30:10|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|0
1643812220000|2022-02-02 14:30:20|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|0
1643812240000|2022-02-02 14:30:40|34517.3|34517.3|34511.73|34511.73|34517.3|34517.3|34511.73|34511.73|0
1643812250000|2022-02-02 14:30:50|34522.86|34522.86|34511.73|34511.73|34522.86|34522.86|34511.73|34511.73|0
1643812260000|2022-02-02 14:31:00|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|34517.3|0
1643812290000|2022-02-02 14:31:30|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|0
1643812360000|2022-02-02 14:32:40|34528.42|34528.42|34537.09|34537.09|34537.09|34537.09|34528.42|34528.42|0
1643812370000|2022-02-02 14:32:50|34531.53|34531.53|34525.97|34525.97|34531.53|34531.53|34525.97|34525.97|0
1643812380000|2022-02-02 14:33:00|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|34522.86|0
1643812420000|2022-02-02 14:33:40|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|0
1643812430000|2022-02-02 14:33:50|34531.53|34531.53|34531.53|34531.53|34531.53|34531.53|34531.53|34531.53|0
1643812440000|2022-02-02 14:34:00|34537.09|34537.09|34548.21|34548.21|34576.02|34576.02|34537.09|34537.09|0
1643812460000|2022-02-02 14:34:20|34553.78|34553.78|34553.78|34553.78|34553.78|34553.78|34553.78|34553.78|0
1643812490000|2022-02-02 14:34:50|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|0
1643812500000|2022-02-02 14:35:00|34561.04|34561.04|34561.04|34561.04|34561.04|34561.04|34561.04|34561.04|0
1643812510000|2022-02-02 14:35:10|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|0
1643812530000|2022-02-02 14:35:30|34566.6|34566.6|34583.29|34583.29|34583.29|34583.29|34566.6|34566.6|0
1643812540000|2022-02-02 14:35:40|34588.85|34588.85|34588.85|34588.85|34588.85|34588.85|34588.85|34588.85|0
1643812570000|2022-02-02 14:36:10|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|0
1643812580000|2022-02-02 14:36:20|34583.29|34583.29|34588.85|34588.85|34588.85|34588.85|34583.29|34583.29|0
1643812600000|2022-02-02 14:36:40|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1643812610000|2022-02-02 14:36:50|34574.31|34574.31|34574.31|34574.31|34574.31|34574.31|34574.31|34574.31|0
1643812640000|2022-02-02 14:37:20|34571.2|34571.2|34571.2|34571.2|34571.2|34571.2|34571.2|34571.2|0
1643812650000|2022-02-02 14:37:30|34565.64|34565.64|34565.64|34565.64|34565.64|34565.64|34565.64|34565.64|0
1643812670000|2022-02-02 14:37:50|34582.32|34582.32|34587.89|34587.89|34587.89|34587.89|34582.32|34582.32|0
1643812690000|2022-02-02 14:38:10|34582.32|34582.32|34582.32|34582.32|34582.32|34582.32|34582.32|34582.32|0
1643812760000|2022-02-02 14:39:20|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|0
1643812770000|2022-02-02 14:39:30|34571.2|34571.2|34562.53|34562.53|34571.2|34571.2|34562.53|34562.53|0
1643812780000|2022-02-02 14:39:40|34575.36|34575.36|34575.36|34575.36|34575.36|34575.36|34575.36|34575.36|0
1643812820000|2022-02-02 14:40:20|34572.24|34572.24|34546.59|34546.59|34572.24|34572.24|34546.59|34546.59|0
1643812840000|2022-02-02 14:40:40|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|0
1643812850000|2022-02-02 14:40:50|34524.34|34524.34|34524.34|34524.34|34524.34|34524.34|34524.34|34524.34|0
1643812910000|2022-02-02 14:41:50|34518.78|34518.78|34506.33|34506.33|34518.78|34518.78|34506.33|34506.33|0
1643812960000|2022-02-02 14:42:40|34500.77|34500.77|34506.33|34506.33|34506.33|34506.33|34495.21|34495.21|0
1643812970000|2022-02-02 14:42:50|34500.77|34500.77|34500.77|34500.77|34500.77|34500.77|34500.77|34500.77|0
1643812980000|2022-02-02 14:43:00|34495.21|34495.21|34495.21|34495.21|34495.21|34495.21|34495.21|34495.21|0
1643812990000|2022-02-02 14:43:10|34489.65|34489.65|34484.09|34484.09|34489.65|34489.65|34484.09|34484.09|0
1643813000000|2022-02-02 14:43:20|34472.96|34472.96|34462.28|34462.28|34478.53|34478.53|34451.16|34451.16|0
1643813010000|2022-02-02 14:43:30|34473.41|34473.41|34478.97|34478.97|34478.97|34478.97|34473.41|34473.41|0
1643813030000|2022-02-02 14:43:50|34484.53|34484.53|34484.53|34484.53|34484.53|34484.53|34484.53|34484.53|0
1643813040000|2022-02-02 14:44:00|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|0
1643813060000|2022-02-02 14:44:20|34493.95|34493.95|34505.07|34505.07|34505.07|34505.07|34493.95|34493.95|0
1643813070000|2022-02-02 14:44:30|34510.63|34510.63|34502.62|34502.62|34513.74|34513.74|34502.62|34502.62|0
1643813100000|2022-02-02 14:45:00|34513.74|34513.74|34519.3|34519.3|34519.3|34519.3|34513.74|34513.74|0
1643813120000|2022-02-02 14:45:20|34513.74|34513.74|34519.3|34519.3|34519.3|34519.3|34513.74|34513.74|0
1643813130000|2022-02-02 14:45:30|34532.13|34532.13|34532.13|34532.13|34532.13|34532.13|34532.13|34532.13|0
1643813140000|2022-02-02 14:45:40|34537.69|34537.69|34537.69|34537.69|34537.69|34537.69|34537.69|34537.69|0
1643813160000|2022-02-02 14:46:00|34543.26|34543.26|34526.57|34526.57|34543.26|34543.26|34526.57|34526.57|0
1643813170000|2022-02-02 14:46:10|34520.35|34520.35|34514.79|34514.79|34520.35|34520.35|34514.79|34514.79|0
1643813180000|2022-02-02 14:46:20|34509.22|34509.22|34501.96|34501.96|34514.79|34514.79|34501.96|34501.96|0
1643813190000|2022-02-02 14:46:30|34496.4|34496.4|34501.96|34501.96|34501.96|34501.96|34496.4|34496.4|0
1643813210000|2022-02-02 14:46:50|34490.83|34490.83|34490.83|34490.83|34490.83|34490.83|34490.83|34490.83|0
1643813260000|2022-02-02 14:47:40|34485.27|34485.27|34490.83|34490.83|34490.83|34490.83|34485.27|34485.27|0
1643813280000|2022-02-02 14:48:00|34496.4|34496.4|34501.96|34501.96|34501.96|34501.96|34496.4|34496.4|0
1643813290000|2022-02-02 14:48:10|34507.52|34507.52|34507.52|34507.52|34507.52|34507.52|34507.52|34507.52|0
1643813300000|2022-02-02 14:48:20|34513.08|34513.08|34519.3|34519.3|34519.3|34519.3|34513.08|34513.08|0
1643813310000|2022-02-02 14:48:30|34524.87|34524.87|34524.87|34524.87|34524.87|34524.87|34524.87|34524.87|0
1643813320000|2022-02-02 14:48:40|34513.74|34513.74|34519.3|34519.3|34519.3|34519.3|34513.74|34513.74|0
1643813350000|2022-02-02 14:49:10|34516.19|34516.19|34516.19|34516.19|34516.19|34516.19|34516.19|34516.19|0
1643813360000|2022-02-02 14:49:20|34527.31|34527.31|34555.12|34555.12|34555.12|34555.12|34527.31|34527.31|0
1643813370000|2022-02-02 14:49:30|34532.88|34532.88|34538.44|34538.44|34538.44|34538.44|34527.31|34527.31|0
1643813380000|2022-02-02 14:49:40|34544|34544|34532.88|34532.88|34544|34544|34532.88|34532.88|0
1643813390000|2022-02-02 14:49:50|34527.31|34527.31|34516.19|34516.19|34527.31|34527.31|34516.19|34516.19|0
1643813400000|2022-02-02 14:50:00|34527.31|34527.31|34527.31|34527.31|34527.31|34527.31|34527.31|34527.31|0
1643813410000|2022-02-02 14:50:10|34532.88|34532.88|34544|34544|34544|34544|34532.88|34532.88|0
1643813420000|2022-02-02 14:50:20|34549.56|34549.56|34555.12|34555.12|34555.12|34555.12|34549.56|34549.56|0
1643813440000|2022-02-02 14:50:40|34542.29|34542.29|34542.29|34542.29|34542.29|34542.29|34542.29|34542.29|0
1643813450000|2022-02-02 14:50:50|34529.46|34529.46|34579.52|34579.52|34579.52|34579.52|34529.46|34529.46|0
1643813460000|2022-02-02 14:51:00|34573.95|34573.95|34594.05|34594.05|34610.73|34610.73|34573.95|34573.95|0
1643813470000|2022-02-02 14:51:10|34605.17|34605.17|34621.86|34621.86|34621.86|34621.86|34599.61|34599.61|0
1643813480000|2022-02-02 14:51:20|34624.97|34624.97|34628.08|34628.08|34628.08|34628.08|34624.97|34624.97|0
1643813490000|2022-02-02 14:51:30|34622.52|34622.52|34639.2|34639.2|34639.2|34639.2|34622.52|34622.52|0
1643813500000|2022-02-02 14:51:40|34644.76|34644.76|34644.76|34644.76|34655.89|34655.89|34644.76|34644.76|0
1643813510000|2022-02-02 14:51:50|34655.89|34655.89|34655.89|34655.89|34655.89|34655.89|34655.89|34655.89|0
1643813570000|2022-02-02 14:52:50|34668.72|34668.72|34652.03|34652.03|34668.72|34668.72|34646.47|34646.47|0
1643813580000|2022-02-02 14:53:00|34657.59|34657.59|34657.59|34657.59|34657.59|34657.59|34657.59|34657.59|0
1643813650000|2022-02-02 14:54:10|34631.94|34631.94|34631.94|34631.94|34631.94|34631.94|34631.94|34631.94|0
1643813660000|2022-02-02 14:54:20|34637.5|34637.5|34665.3|34665.3|34665.3|34665.3|34637.5|34637.5|0
1643813670000|2022-02-02 14:54:30|34659.74|34659.74|34659.74|34659.74|34665.3|34665.3|34659.74|34659.74|0
1643813680000|2022-02-02 14:54:40|34654.18|34654.18|34665.3|34665.3|34665.3|34665.3|34654.18|34654.18|0
1643813700000|2022-02-02 14:55:00|34654.18|34654.18|34643.06|34643.06|34654.18|34654.18|34643.06|34643.06|0
1643813720000|2022-02-02 14:55:20|34637.5|34637.5|34620.81|34620.81|34637.5|34637.5|34620.81|34620.81|0
1643813750000|2022-02-02 14:55:50|34615.25|34615.25|34615.25|34615.25|34615.25|34615.25|34615.25|34615.25|0
1643813770000|2022-02-02 14:56:10|34598.57|34598.57|34587.45|34587.45|34598.57|34598.57|34587.45|34587.45|0
1643813780000|2022-02-02 14:56:20|34590.56|34590.56|34590.56|34590.56|34590.56|34590.56|34590.56|34590.56|0
1643813790000|2022-02-02 14:56:30|34601.68|34601.68|34607.24|34607.24|34607.24|34607.24|34601.68|34601.68|0
1643813820000|2022-02-02 14:57:00|34601.68|34601.68|34601.68|34601.68|34612.8|34612.8|34601.68|34601.68|0
1643813830000|2022-02-02 14:57:10|34598.57|34598.57|34598.57|34598.57|34598.57|34598.57|34595.46|34595.46|0
1643813840000|2022-02-02 14:57:20|34587.45|34587.45|34576.32|34576.32|34587.45|34587.45|34576.32|34576.32|0
1643813850000|2022-02-02 14:57:30|34565.2|34565.2|34542.96|34542.96|34565.2|34565.2|34542.96|34542.96|0
1643813870000|2022-02-02 14:57:50|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|0
1643813880000|2022-02-02 14:58:00|34568.31|34568.31|34585.66|34585.66|34585.66|34585.66|34568.31|34568.31|0
1643813910000|2022-02-02 14:58:30|34580.1|34580.1|34580.1|34580.1|34580.1|34580.1|34580.1|34580.1|0
1643813930000|2022-02-02 14:58:50|34576.99|34576.99|34576.99|34576.99|34576.99|34576.99|34576.99|34576.99|0
1643813940000|2022-02-02 14:59:00|34571.43|34571.43|34571.43|34571.43|34571.43|34571.43|34571.43|34571.43|0
1643813970000|2022-02-02 14:59:30|34568.31|34568.31|34565.2|34565.2|34568.31|34568.31|34565.2|34565.2|0
1643814000000|2022-02-02 15:00:00|34559.64|34559.64|34570.76|34570.76|34570.76|34570.76|34559.64|34559.64|0
1643814010000|2022-02-02 15:00:10|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|0
1643814040000|2022-02-02 15:00:40|34570.76|34570.76|34565.2|34565.2|34570.76|34570.76|34565.2|34565.2|0
1643814100000|2022-02-02 15:01:40|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|34576.32|0
1643814120000|2022-02-02 15:02:00|34587.45|34587.45|34609.69|34609.69|34609.69|34609.69|34587.45|34587.45|0
1643814130000|2022-02-02 15:02:10|34581.88|34581.88|34581.88|34581.88|34581.88|34581.88|34581.88|34581.88|0
1643814180000|2022-02-02 15:03:00|34587.45|34587.45|34598.57|34598.57|34604.13|34604.13|34587.45|34587.45|0
1643814190000|2022-02-02 15:03:10|34609.69|34609.69|34609.69|34609.69|34609.69|34609.69|34609.69|34609.69|0
1643814210000|2022-02-02 15:03:30|34615.25|34615.25|34620.81|34620.81|34620.81|34620.81|34615.25|34615.25|0
1643814230000|2022-02-02 15:03:50|34604.13|34604.13|34604.13|34604.13|34604.13|34604.13|34604.13|34604.13|0
1643814240000|2022-02-02 15:04:00|34593.01|34593.01|34593.01|34593.01|34593.01|34593.01|34593.01|34593.01|0
1643814270000|2022-02-02 15:04:30|34604.13|34604.13|34595.46|34595.46|34604.13|34604.13|34595.46|34595.46|0
1643814280000|2022-02-02 15:04:40|34612.14|34612.14|34612.14|34612.14|34612.14|34612.14|34612.14|34612.14|0
1643814300000|2022-02-02 15:05:00|34615.25|34615.25|34618.37|34618.37|34618.37|34618.37|34615.25|34615.25|0
1643814320000|2022-02-02 15:05:20|34629.49|34629.49|34623.93|34623.93|34629.49|34629.49|34618.37|34618.37|0
1643814330000|2022-02-02 15:05:30|34618.37|34618.37|34623.93|34623.93|34623.93|34623.93|34618.37|34618.37|0
1643814340000|2022-02-02 15:05:40|34607.24|34607.24|34607.24|34607.24|34607.24|34607.24|34601.68|34601.68|0
1643814360000|2022-02-02 15:06:00|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|0
1643814370000|2022-02-02 15:06:10|34599.23|34599.23|34593.67|34593.67|34599.23|34599.23|34593.67|34593.67|0
1643814480000|2022-02-02 15:08:00|34596.78|34596.78|34606.12|34606.12|34606.12|34606.12|34596.78|34596.78|0
1643814490000|2022-02-02 15:08:10|34618.95|34618.95|34618.95|34618.95|34618.95|34618.95|34618.95|34618.95|0
1643814510000|2022-02-02 15:08:30|34606.12|34606.12|34606.12|34606.12|34606.12|34606.12|34606.12|34606.12|0
1643814570000|2022-02-02 15:09:30|34603.01|34603.01|34603.01|34603.01|34603.01|34603.01|34603.01|34603.01|0
1643814630000|2022-02-02 15:10:30|34619.69|34619.69|34619.69|34619.69|34619.69|34619.69|34619.69|34619.69|0
1643814640000|2022-02-02 15:10:40|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|0
1643814650000|2022-02-02 15:10:50|34630.81|34630.81|34630.81|34630.81|34630.81|34630.81|34630.81|34630.81|0
1643814660000|2022-02-02 15:11:00|34636.38|34636.38|34643.64|34643.64|34643.64|34643.64|34630.81|34630.81|0
1643814710000|2022-02-02 15:11:50|34654.77|34654.77|34654.77|34654.77|34654.77|34654.77|34654.77|34654.77|0
1643814720000|2022-02-02 15:12:00|34660.33|34660.33|34665.89|34665.89|34665.89|34665.89|34660.33|34660.33|0
1643814730000|2022-02-02 15:12:10|34671.45|34671.45|34671.45|34671.45|34671.45|34671.45|34671.45|34671.45|0
1643814770000|2022-02-02 15:12:50|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|0
1643814800000|2022-02-02 15:13:20|34654.77|34654.77|34634.97|34634.97|34654.77|34654.77|34634.97|34634.97|0
1643814810000|2022-02-02 15:13:30|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|0
1643814830000|2022-02-02 15:13:50|34623.85|34623.85|34634.97|34634.97|34634.97|34634.97|34623.85|34623.85|0
1643814840000|2022-02-02 15:14:00|34640.53|34640.53|34629.41|34629.41|34640.53|34640.53|34629.41|34629.41|0
1643814860000|2022-02-02 15:14:20|34623.85|34623.85|34612.72|34612.72|34623.85|34623.85|34612.72|34612.72|0
1643814880000|2022-02-02 15:14:40|34607.16|34607.16|34607.16|34607.16|34607.16|34607.16|34607.16|34607.16|0
1643814910000|2022-02-02 15:15:10|34600.94|34600.94|34600.94|34600.94|34600.94|34600.94|34600.94|34600.94|0
1643814980000|2022-02-02 15:16:20|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1643814990000|2022-02-02 15:16:30|34609.61|34609.61|34609.61|34609.61|34609.61|34609.61|34609.61|34609.61|0
1643815000000|2022-02-02 15:16:40|34598.49|34598.49|34598.49|34598.49|34598.49|34598.49|34598.49|34598.49|0
1643815040000|2022-02-02 15:17:20|34585.66|34585.66|34563.42|34563.42|34585.66|34585.66|34563.42|34563.42|0
1643815050000|2022-02-02 15:17:30|34574.54|34574.54|34574.54|34574.54|34574.54|34574.54|34574.54|34574.54|0
1643815060000|2022-02-02 15:17:40|34541.17|34541.17|34544.28|34544.28|34544.28|34544.28|34541.17|34541.17|0
1643815070000|2022-02-02 15:17:50|34516.48|34516.48|34513.36|34513.36|34516.48|34516.48|34513.36|34513.36|0
1643815080000|2022-02-02 15:18:00|34510.25|34510.25|34510.25|34510.25|34510.25|34510.25|34510.25|34510.25|0
1643815090000|2022-02-02 15:18:10|34504.69|34504.69|34504.69|34504.69|34504.69|34504.69|34504.69|34504.69|0
1643815100000|2022-02-02 15:18:20|34498.47|34498.47|34498.47|34498.47|34498.47|34498.47|34498.47|34498.47|0
1643815130000|2022-02-02 15:18:50|34495.35|34495.35|34495.35|34495.35|34495.35|34495.35|34495.35|34495.35|0
1643815150000|2022-02-02 15:19:10|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|0
1643815200000|2022-02-02 15:20:00|34512.04|34512.04|34518.26|34518.26|34518.26|34518.26|34512.04|34512.04|0
1643815210000|2022-02-02 15:20:10|34512.7|34512.7|34507.14|34507.14|34512.7|34512.7|34507.14|34507.14|0
1643815220000|2022-02-02 15:20:20|34501.58|34501.58|34501.58|34501.58|34501.58|34501.58|34501.58|34501.58|0
1643815230000|2022-02-02 15:20:30|34479.33|34479.33|34479.33|34479.33|34479.33|34479.33|34479.33|34479.33|0
1643815250000|2022-02-02 15:20:50|34492.16|34492.16|34492.16|34492.16|34492.16|34492.16|34492.16|34492.16|0
1643815260000|2022-02-02 15:21:00|34475.48|34475.48|34486.6|34486.6|34492.16|34492.16|34475.48|34475.48|0
1643815320000|2022-02-02 15:22:00|34483.49|34483.49|34481.04|34481.04|34486.6|34486.6|34481.04|34481.04|0
1643815330000|2022-02-02 15:22:10|34486.6|34486.6|34477.18|34477.18|34499.43|34499.43|34473.77|34473.77|0
1643815340000|2022-02-02 15:22:20|34474.07|34474.07|34474.07|34474.07|34474.07|34474.07|34474.07|34474.07|0
1643815350000|2022-02-02 15:22:30|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|0
1643815360000|2022-02-02 15:22:40|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|0
1643815490000|2022-02-02 15:24:50|34437.29|34437.29|34431.73|34431.73|34437.29|34437.29|34426.17|34426.17|0
1643815500000|2022-02-02 15:25:00|34437.29|34437.29|34448.41|34448.41|34448.41|34448.41|34437.29|34437.29|0
1643815510000|2022-02-02 15:25:10|34454.64|34454.64|34471.32|34471.32|34471.32|34471.32|34454.64|34454.64|0
1643815530000|2022-02-02 15:25:30|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|0
1643815540000|2022-02-02 15:25:40|34451.53|34451.53|34451.53|34451.53|34451.53|34451.53|34451.53|34451.53|0
1643815660000|2022-02-02 15:27:40|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|34454.64|0
1643815670000|2022-02-02 15:27:50|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|0
1643815680000|2022-02-02 15:28:00|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|0
1643815730000|2022-02-02 15:28:50|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|0
1643815740000|2022-02-02 15:29:00|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|0
1643815780000|2022-02-02 15:29:40|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|0
1643815790000|2022-02-02 15:29:50|34431.73|34431.73|34431.73|34431.73|34431.73|34431.73|34431.73|34431.73|0
1643815800000|2022-02-02 15:30:00|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|0
1643815810000|2022-02-02 15:30:10|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|34453.98|0
1643815840000|2022-02-02 15:30:40|34465.1|34465.1|34465.1|34465.1|34465.1|34465.1|34465.1|34465.1|0
1643815880000|2022-02-02 15:31:20|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|0
1643815920000|2022-02-02 15:32:00|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|0
1643815930000|2022-02-02 15:32:10|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|34437.29|0
1643815940000|2022-02-02 15:32:20|34420.61|34420.61|34426.83|34426.83|34426.83|34426.83|34420.61|34420.61|0
1643816030000|2022-02-02 15:33:50|34437.96|34437.96|34452.19|34452.19|34452.19|34452.19|34437.96|34437.96|0
1643816080000|2022-02-02 15:34:40|34445.97|34445.97|34445.97|34445.97|34445.97|34445.97|34445.97|34445.97|0
1643816110000|2022-02-02 15:35:10|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|34442.85|0
1643816130000|2022-02-02 15:35:30|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|0
1643816160000|2022-02-02 15:36:00|34407.78|34407.78|34404.67|34404.67|34407.78|34407.78|34404.67|34404.67|0
1643816190000|2022-02-02 15:36:30|34399.11|34399.11|34399.11|34399.11|34399.11|34399.11|34399.11|34399.11|0
1643816200000|2022-02-02 15:36:40|34405.33|34405.33|34405.33|34405.33|34405.33|34405.33|34405.33|34405.33|0
1643816220000|2022-02-02 15:37:00|34422.01|34422.01|34427.58|34427.58|34427.58|34427.58|34422.01|34422.01|0
1643816250000|2022-02-02 15:37:30|34433.14|34433.14|34444.26|34444.26|34444.26|34444.26|34433.14|34433.14|0
1643816260000|2022-02-02 15:37:40|34427.58|34427.58|34427.58|34427.58|34427.58|34427.58|34427.58|34427.58|0
1643816310000|2022-02-02 15:38:30|34422.01|34422.01|34422.01|34422.01|34422.01|34422.01|34422.01|34422.01|0
1643816350000|2022-02-02 15:39:10|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|34425.13|0
1643816360000|2022-02-02 15:39:20|34428.24|34428.24|34428.24|34428.24|34428.24|34428.24|34428.24|34428.24|0
1643816380000|2022-02-02 15:39:40|34422.68|34422.68|34417.12|34417.12|34422.68|34422.68|34417.12|34417.12|0
1643816390000|2022-02-02 15:39:50|34429.95|34429.95|34433.06|34433.06|34433.06|34433.06|34429.95|34429.95|0
1643816450000|2022-02-02 15:40:50|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1643816490000|2022-02-02 15:41:30|34438.62|34438.62|34438.62|34438.62|34438.62|34438.62|34438.62|34438.62|0
1643816510000|2022-02-02 15:41:50|34435.51|34435.51|34429.95|34429.95|34435.51|34435.51|34429.95|34429.95|0
1643816520000|2022-02-02 15:42:00|34426.83|34426.83|34426.83|34426.83|34426.83|34426.83|34426.83|34426.83|0
1643816550000|2022-02-02 15:42:30|34432.39|34432.39|34432.39|34432.39|34432.39|34432.39|34432.39|34432.39|0
1643816580000|2022-02-02 15:43:00|34435.51|34435.51|34438.62|34438.62|34438.62|34438.62|34435.51|34435.51|0
1643816630000|2022-02-02 15:43:50|34449.74|34449.74|34449.74|34449.74|34449.74|34449.74|34449.74|34449.74|0
1643816640000|2022-02-02 15:44:00|34460.86|34460.86|34467.09|34467.09|34467.09|34467.09|34460.86|34460.86|0
1643816660000|2022-02-02 15:44:20|34472.65|34472.65|34472.65|34472.65|34472.65|34472.65|34472.65|34472.65|0
1643816690000|2022-02-02 15:44:50|34475.76|34475.76|34469.54|34469.54|34475.76|34475.76|34469.54|34469.54|0
1643816710000|2022-02-02 15:45:10|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|0
1643816720000|2022-02-02 15:45:20|34477.55|34477.55|34471.99|34471.99|34477.55|34477.55|34471.99|34471.99|0
1643816810000|2022-02-02 15:46:50|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|0
1643816850000|2022-02-02 15:47:30|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|0
1643816870000|2022-02-02 15:47:50|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|34466.43|0
1643816900000|2022-02-02 15:48:20|34471.99|34471.99|34488.67|34488.67|34488.67|34488.67|34471.99|34471.99|0
1643816980000|2022-02-02 15:49:40|34477.55|34477.55|34477.55|34477.55|34477.55|34477.55|34477.55|34477.55|0
1643816990000|2022-02-02 15:49:50|34483.77|34483.77|34483.77|34483.77|34483.77|34483.77|34483.77|34483.77|0
1643817000000|2022-02-02 15:50:00|34489.33|34489.33|34476.51|34476.51|34489.33|34489.33|34476.51|34476.51|0
1643817010000|2022-02-02 15:50:10|34479.62|34479.62|34482.73|34482.73|34482.73|34482.73|34479.62|34479.62|0
1643817020000|2022-02-02 15:50:20|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|0
1643817030000|2022-02-02 15:50:30|34485.18|34485.18|34478.95|34478.95|34485.18|34485.18|34478.95|34478.95|0
1643817090000|2022-02-02 15:51:30|34490.08|34490.08|34490.08|34490.08|34490.08|34490.08|34490.08|34490.08|0
1643817100000|2022-02-02 15:51:40|34486.96|34486.96|34481.4|34481.4|34486.96|34486.96|34481.4|34481.4|0
1643817110000|2022-02-02 15:51:50|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|0
1643817120000|2022-02-02 15:52:00|34481.4|34481.4|34481.4|34481.4|34481.4|34481.4|34481.4|34481.4|0
1643817150000|2022-02-02 15:52:30|34475.84|34475.84|34475.84|34475.84|34475.84|34475.84|34475.84|34475.84|0
1643817170000|2022-02-02 15:52:50|34472.73|34472.73|34472.73|34472.73|34472.73|34472.73|34472.73|34472.73|0
1643817180000|2022-02-02 15:53:00|34469.62|34469.62|34469.62|34469.62|34469.62|34469.62|34469.62|34469.62|0
1643817220000|2022-02-02 15:53:40|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|0
1643817230000|2022-02-02 15:53:50|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|0
1643817260000|2022-02-02 15:54:20|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|34447.37|0
1643817300000|2022-02-02 15:55:00|34452.93|34452.93|34458.49|34458.49|34458.49|34458.49|34452.93|34452.93|0
1643817330000|2022-02-02 15:55:30|34464.06|34464.06|34458.49|34458.49|34464.06|34464.06|34458.49|34458.49|0
1643817370000|2022-02-02 15:56:10|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|34452.93|0
1643817460000|2022-02-02 15:57:40|34464.06|34464.06|34475.18|34475.18|34475.18|34475.18|34464.06|34464.06|0
1643817480000|2022-02-02 15:58:00|34486.3|34486.3|34480.74|34480.74|34486.3|34486.3|34480.74|34480.74|0
1643817510000|2022-02-02 15:58:30|34475.18|34475.18|34475.18|34475.18|34475.18|34475.18|34475.18|34475.18|0
1643817530000|2022-02-02 15:58:50|34488.01|34488.01|34488.01|34488.01|34488.01|34488.01|34488.01|34488.01|0
1643817570000|2022-02-02 15:59:30|34462.35|34462.35|34449.52|34449.52|34475.18|34475.18|34449.52|34449.52|0
1643817600000|2022-02-02 16:00:00|34452.63|34452.63|34452.63|34452.63|34452.63|34452.63|34452.63|34452.63|0
1643817610000|2022-02-02 16:00:10|34449.52|34449.52|34435.29|34435.29|34449.52|34449.52|34435.29|34435.29|0
1643817630000|2022-02-02 16:00:30|34429.73|34429.73|34429.73|34429.73|34429.73|34429.73|34429.73|34429.73|0
1643817740000|2022-02-02 16:02:20|34424.16|34424.16|34424.16|34424.16|34424.16|34424.16|34424.16|34424.16|0
1643817750000|2022-02-02 16:02:30|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|0
1643817760000|2022-02-02 16:02:40|34424.16|34424.16|34418.6|34418.6|34424.16|34424.16|34418.6|34418.6|0
1643817770000|2022-02-02 16:02:50|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|0
1643817790000|2022-02-02 16:03:10|34427.28|34427.28|34427.28|34427.28|34427.28|34427.28|34427.28|34427.28|0
1643817870000|2022-02-02 16:04:30|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|0
1643817880000|2022-02-02 16:04:40|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|34418.6|0
1643817890000|2022-02-02 16:04:50|34413.04|34413.04|34413.04|34413.04|34413.04|34413.04|34413.04|34413.04|0
1643817930000|2022-02-02 16:05:30|34407.48|34407.48|34407.48|34407.48|34407.48|34407.48|34407.48|34407.48|0
1643817940000|2022-02-02 16:05:40|34404.37|34404.37|34404.37|34404.37|34404.37|34404.37|34404.37|34404.37|0
1643817950000|2022-02-02 16:05:50|34417.2|34417.2|34422.76|34422.76|34422.76|34422.76|34417.2|34417.2|0
1643817990000|2022-02-02 16:06:30|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|0
1643818000000|2022-02-02 16:06:40|34422.76|34422.76|34422.76|34422.76|34422.76|34422.76|34422.76|34422.76|0
1643818010000|2022-02-02 16:06:50|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|0
1643818020000|2022-02-02 16:07:00|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|0
1643818040000|2022-02-02 16:07:20|34397.4|34397.4|34397.4|34397.4|34397.4|34397.4|34397.4|34397.4|0
1643818070000|2022-02-02 16:07:50|34402.96|34402.96|34408.52|34408.52|34408.52|34408.52|34402.96|34402.96|0
1643818110000|2022-02-02 16:08:30|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|0
1643818120000|2022-02-02 16:08:40|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|0
1643818170000|2022-02-02 16:09:30|34425.21|34425.21|34419.65|34419.65|34425.21|34425.21|34419.65|34419.65|0
1643818260000|2022-02-02 16:11:00|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|0
1643818330000|2022-02-02 16:12:10|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|0
1643818340000|2022-02-02 16:12:20|34414.08|34414.08|34419.65|34419.65|34419.65|34419.65|34414.08|34414.08|0
1643818390000|2022-02-02 16:13:10|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|34414.08|0
1643818440000|2022-02-02 16:14:00|34425.21|34425.21|34425.21|34425.21|34425.21|34425.21|34425.21|34425.21|0
1643818460000|2022-02-02 16:14:20|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|34430.77|0
1643818480000|2022-02-02 16:14:40|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|34419.65|0
1643818570000|2022-02-02 16:16:10|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|0
1643818590000|2022-02-02 16:16:30|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|0
1643818610000|2022-02-02 16:16:50|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|34391.84|0
1643818620000|2022-02-02 16:17:00|34379.01|34379.01|34379.01|34379.01|34379.01|34379.01|34379.01|34379.01|0
1643818640000|2022-02-02 16:17:20|34385.24|34385.24|34397.69|34397.69|34403.91|34403.91|34385.24|34385.24|0
1643818650000|2022-02-02 16:17:30|34403.25|34403.25|34408.81|34408.81|34408.81|34408.81|34403.25|34403.25|0
1643818680000|2022-02-02 16:18:00|34418.15|34418.15|34423.71|34423.71|34423.71|34423.71|34418.15|34418.15|0
1643818690000|2022-02-02 16:18:10|34418.15|34418.15|34418.15|34418.15|34418.15|34418.15|34418.15|34418.15|0
1643818760000|2022-02-02 16:19:20|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|0
1643818800000|2022-02-02 16:20:00|34436.53|34436.53|34430.97|34430.97|34436.53|34436.53|34430.97|34430.97|0
1643818810000|2022-02-02 16:20:10|34436.53|34436.53|34410.88|34410.88|34436.53|34436.53|34410.88|34410.88|0
1643818820000|2022-02-02 16:20:20|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|34423.71|0
1643818830000|2022-02-02 16:20:30|34410.88|34410.88|34410.88|34410.88|34410.88|34410.88|34410.88|34410.88|0
1643818840000|2022-02-02 16:20:40|34405.32|34405.32|34404.65|34404.65|34410.88|34410.88|34404.65|34404.65|0
1643818860000|2022-02-02 16:21:00|34410.21|34410.21|34412.66|34412.66|34415.78|34415.78|34410.21|34410.21|0
1643818870000|2022-02-02 16:21:10|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|0
1643818880000|2022-02-02 16:21:20|34412.66|34412.66|34412.66|34412.66|34412.66|34412.66|34412.66|34412.66|0
1643818900000|2022-02-02 16:21:40|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|34425.49|0
1643818940000|2022-02-02 16:22:20|34403.25|34403.25|34408.81|34408.81|34408.81|34408.81|34403.25|34403.25|0
1643818950000|2022-02-02 16:22:30|34395.98|34395.98|34395.98|34395.98|34401.54|34401.54|34395.98|34395.98|0
1643818970000|2022-02-02 16:22:50|34399.09|34399.09|34399.09|34399.09|34399.09|34399.09|34399.09|34399.09|0
1643818980000|2022-02-02 16:23:00|34395.98|34395.98|34407.1|34407.1|34407.1|34407.1|34395.98|34395.98|0
1643819010000|2022-02-02 16:23:30|34403.99|34403.99|34395.32|34395.32|34403.99|34403.99|34395.32|34395.32|0
1643819040000|2022-02-02 16:24:00|34389.75|34389.75|34395.32|34395.32|34395.32|34395.32|34389.75|34389.75|0
1643819050000|2022-02-02 16:24:10|34382.49|34382.49|34388.71|34388.71|34388.71|34388.71|34382.49|34382.49|0
1643819060000|2022-02-02 16:24:20|34391.82|34391.82|34391.82|34391.82|34391.82|34391.82|34391.82|34391.82|0
1643819070000|2022-02-02 16:24:30|34386.26|34386.26|34380.7|34380.7|34386.26|34386.26|34380.7|34380.7|0
1643819100000|2022-02-02 16:25:00|34386.26|34386.26|34386.26|34386.26|34386.26|34386.26|34386.26|34386.26|0
1643819110000|2022-02-02 16:25:10|34399.09|34399.09|34395.98|34395.98|34399.09|34399.09|34395.98|34395.98|0
1643819120000|2022-02-02 16:25:20|34392.87|34392.87|34387.31|34387.31|34392.87|34392.87|34387.31|34387.31|0
1643819130000|2022-02-02 16:25:30|34398.43|34398.43|34389.75|34389.75|34398.43|34398.43|34389.75|34389.75|0
1643819150000|2022-02-02 16:25:50|34376.93|34376.93|34376.93|34376.93|34376.93|34376.93|34376.93|34376.93|0
1643819210000|2022-02-02 16:26:50|34382.49|34382.49|34382.49|34382.49|34382.49|34382.49|34382.49|34382.49|0
1643819270000|2022-02-02 16:27:50|34379.37|34379.37|34384.94|34384.94|34384.94|34384.94|34379.37|34379.37|0
1643819280000|2022-02-02 16:28:00|34379.37|34379.37|34384.94|34384.94|34384.94|34384.94|34379.37|34379.37|0
1643819290000|2022-02-02 16:28:10|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|0
1643819300000|2022-02-02 16:28:20|34384.94|34384.94|34384.94|34384.94|34384.94|34384.94|34384.94|34384.94|0
1643819320000|2022-02-02 16:28:40|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|0
1643819350000|2022-02-02 16:29:10|34382.49|34382.49|34380.04|34380.04|34385.6|34385.6|34380.04|34380.04|0
1643819360000|2022-02-02 16:29:20|34391.16|34391.16|34391.16|34391.16|34391.16|34391.16|34391.16|34391.16|0
1643819380000|2022-02-02 16:29:40|34381.82|34381.82|34381.82|34381.82|34381.82|34381.82|34381.82|34381.82|0
1643819390000|2022-02-02 16:29:50|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|0
1643876100000|2022-02-03 08:15:00|34128.92|34128.92|34140.04|34140.04|34140.04|34140.04|34128.92|34128.92|0
1643876110000|2022-02-03 08:15:10|34130.7|34130.7|34130.7|34130.7|34130.7|34130.7|34130.7|34130.7|0
1643876160000|2022-02-03 08:16:00|34108.46|34108.46|34108.46|34108.46|34108.46|34108.46|34108.46|34108.46|0
1643876200000|2022-02-03 08:16:40|34102.89|34102.89|34064.41|34064.41|34102.89|34102.89|34064.41|34064.41|0
1643876210000|2022-02-03 08:16:50|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|0
1643876240000|2022-02-03 08:17:20|34075.53|34075.53|34081.09|34081.09|34081.09|34081.09|34075.53|34075.53|0
1643876250000|2022-02-03 08:17:30|34068.64|34068.64|34085.33|34085.33|34085.33|34085.33|34068.64|34068.64|0
1643876300000|2022-02-03 08:18:20|34102.01|34102.01|34102.01|34102.01|34102.01|34102.01|34102.01|34102.01|0
1643876320000|2022-02-03 08:18:40|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|0
1643876340000|2022-02-03 08:19:00|34079.77|34079.77|34079.77|34079.77|34079.77|34079.77|34079.77|34079.77|0
1643876360000|2022-02-03 08:19:20|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|0
1643876400000|2022-02-03 08:20:00|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|0
1643876410000|2022-02-03 08:20:10|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|0
1643876460000|2022-02-03 08:21:00|34149.83|34149.83|34138.71|34138.71|34149.83|34149.83|34138.71|34138.71|0
1643876480000|2022-02-03 08:21:20|34149.83|34149.83|34149.83|34149.83|34149.83|34149.83|34149.83|34149.83|0
1643876490000|2022-02-03 08:21:30|34138.71|34138.71|34138.71|34138.71|34138.71|34138.71|34138.71|34138.71|0
1643876540000|2022-02-03 08:22:20|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|34144.27|0
1643876580000|2022-02-03 08:23:00|34122.03|34122.03|34127.59|34127.59|34127.59|34127.59|34122.03|34122.03|0
1643876600000|2022-02-03 08:23:20|34124.48|34124.48|34124.48|34124.48|34124.48|34124.48|34124.48|34124.48|0
1643876660000|2022-02-03 08:24:20|34121.36|34121.36|34063.82|34063.82|34121.36|34121.36|34063.82|34063.82|0
1643876670000|2022-02-03 08:24:30|34052.7|34052.7|34052.7|34052.7|34052.7|34052.7|34052.7|34052.7|0
1643876690000|2022-02-03 08:24:50|34037.14|34037.14|34032.24|34032.24|34043.36|34043.36|34032.24|34032.24|0
1643876700000|2022-02-03 08:25:00|34048.93|34048.93|34048.93|34048.93|34048.93|34048.93|34048.93|34048.93|0
1643876710000|2022-02-03 08:25:10|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|0
1643876720000|2022-02-03 08:25:20|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|0
1643876740000|2022-02-03 08:25:40|34056.27|34056.27|34056.27|34056.27|34056.27|34056.27|34056.27|34056.27|0
1643876770000|2022-02-03 08:26:10|34045.15|34045.15|34045.15|34045.15|34045.15|34045.15|34045.15|34045.15|0
1643876780000|2022-02-03 08:26:20|34039.59|34039.59|34039.59|34039.59|34039.59|34039.59|34039.59|34039.59|0
1643876820000|2022-02-03 08:27:00|34028.47|34028.47|34017.34|34017.34|34028.47|34028.47|34017.34|34017.34|0
1643876860000|2022-02-03 08:27:40|34032.91|34032.91|34032.91|34032.91|34032.91|34032.91|34032.91|34032.91|0
1643876870000|2022-02-03 08:27:50|34049.59|34049.59|34055.15|34055.15|34055.15|34055.15|34049.59|34049.59|0
1643876880000|2022-02-03 08:28:00|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|0
1643876910000|2022-02-03 08:28:30|34066.94|34066.94|34066.94|34066.94|34066.94|34066.94|34066.94|34066.94|0
1643876940000|2022-02-03 08:29:00|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|0
1643876970000|2022-02-03 08:29:30|34064.49|34064.49|34064.49|34064.49|34064.49|34064.49|34064.49|34064.49|0
1643877070000|2022-02-03 08:31:10|34052.04|34052.04|34052.04|34052.04|34052.04|34052.04|34052.04|34052.04|0
1643877110000|2022-02-03 08:31:50|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|0
1643877120000|2022-02-03 08:32:00|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|0
1643877180000|2022-02-03 08:33:00|34090.52|34090.52|34090.52|34090.52|34090.52|34090.52|34090.52|34090.52|0
1643877210000|2022-02-03 08:33:30|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|34101.65|0
1643877300000|2022-02-03 08:35:00|34090.52|34090.52|34079.4|34079.4|34090.52|34090.52|34079.4|34079.4|0
1643877340000|2022-02-03 08:35:40|34073.84|34073.84|34073.84|34073.84|34073.84|34073.84|34073.84|34073.84|0
1643877350000|2022-02-03 08:35:50|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1643877380000|2022-02-03 08:36:20|34107.21|34107.21|34112.77|34112.77|34112.77|34112.77|34107.21|34107.21|0
1643877420000|2022-02-03 08:37:00|34099.94|34099.94|34099.94|34099.94|34099.94|34099.94|34099.94|34099.94|0
1643877480000|2022-02-03 08:38:00|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|0
1643877500000|2022-02-03 08:38:20|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|0
1643877510000|2022-02-03 08:38:30|34105.5|34105.5|34105.5|34105.5|34105.5|34105.5|34105.5|34105.5|0
1643877540000|2022-02-03 08:39:00|34094.38|34094.38|34094.38|34094.38|34094.38|34094.38|34094.38|34094.38|0
1643877560000|2022-02-03 08:39:20|34077.7|34077.7|34077.7|34077.7|34077.7|34077.7|34077.7|34077.7|0
1643877690000|2022-02-03 08:41:30|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|0
1643877720000|2022-02-03 08:42:00|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|34083.26|0
1643877730000|2022-02-03 08:42:10|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|0
1643877740000|2022-02-03 08:42:20|34075.99|34075.99|34075.99|34075.99|34075.99|34075.99|34075.99|34075.99|0
1643877800000|2022-02-03 08:43:20|34087.11|34087.11|34087.11|34087.11|34087.11|34087.11|34087.11|34087.11|0
1643877820000|2022-02-03 08:43:40|34081.55|34081.55|34081.55|34081.55|34081.55|34081.55|34081.55|34081.55|0
1643877830000|2022-02-03 08:43:50|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|34070.43|0
1643877840000|2022-02-03 08:44:00|34053.74|34053.74|34053.74|34053.74|34053.74|34053.74|34053.74|34053.74|0
1643877860000|2022-02-03 08:44:20|34079.4|34079.4|34066.57|34066.57|34079.4|34079.4|34053.74|34053.74|0
1643877870000|2022-02-03 08:44:30|34061.01|34061.01|34061.01|34061.01|34061.01|34061.01|34061.01|34061.01|0
1643877880000|2022-02-03 08:44:40|34049.89|34049.89|34049.89|34049.89|34049.89|34049.89|34049.89|34049.89|0
1643877900000|2022-02-03 08:45:00|34037.44|34037.44|34037.44|34037.44|34037.44|34037.44|34037.44|34037.44|0
1643877910000|2022-02-03 08:45:10|34048.56|34048.56|34048.56|34048.56|34048.56|34048.56|34048.56|34048.56|0
1643877920000|2022-02-03 08:45:20|34042.34|34042.34|34041.67|34041.67|34051.01|34051.01|34036.11|34036.11|0
1643877980000|2022-02-03 08:46:20|34051.01|34051.01|34044.79|34044.79|34051.01|34051.01|34044.79|34044.79|0
1643878000000|2022-02-03 08:46:40|34041.67|34041.67|34041.67|34041.67|34041.67|34041.67|34041.67|34041.67|0
1643878010000|2022-02-03 08:46:50|34044.79|34044.79|34051.01|34051.01|34051.01|34051.01|34044.79|34044.79|0
1643878090000|2022-02-03 08:48:10|34034.33|34034.33|34034.33|34034.33|34034.33|34034.33|34034.33|34034.33|0
1643878130000|2022-02-03 08:48:50|34051.01|34051.01|34051.01|34051.01|34051.01|34051.01|34051.01|34051.01|0
1643878190000|2022-02-03 08:49:50|34056.57|34056.57|34056.57|34056.57|34056.57|34056.57|34056.57|34056.57|0
1643878240000|2022-02-03 08:50:40|34045.45|34045.45|34045.45|34045.45|34045.45|34045.45|34045.45|34045.45|0
1643878250000|2022-02-03 08:50:50|34039.89|34039.89|34039.89|34039.89|34039.89|34039.89|34039.89|34039.89|0
1643878280000|2022-02-03 08:51:20|34036.78|34036.78|34036.78|34036.78|34036.78|34036.78|34036.78|34036.78|0
1643878300000|2022-02-03 08:51:40|34023.95|34023.95|33983.31|33983.31|34023.95|34023.95|33983.31|33983.31|0
1643878320000|2022-02-03 08:52:00|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|0
1643878330000|2022-02-03 08:52:10|33966.63|33966.63|33966.63|33966.63|33966.63|33966.63|33966.63|33966.63|0
1643878340000|2022-02-03 08:52:20|33979.46|33979.46|33966.63|33966.63|33979.46|33979.46|33966.63|33966.63|0
1643878350000|2022-02-03 08:52:30|33963.52|33963.52|33963.52|33963.52|33963.52|33963.52|33963.52|33963.52|0
1643878360000|2022-02-03 08:52:40|33980.2|33980.2|33980.2|33980.2|33980.2|33980.2|33980.2|33980.2|0
1643878380000|2022-02-03 08:53:00|33993.03|33993.03|33993.03|33993.03|33993.03|33993.03|33993.03|33993.03|0
1643878410000|2022-02-03 08:53:30|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|0
1643878440000|2022-02-03 08:54:00|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|0
1643878480000|2022-02-03 08:54:40|33959.66|33959.66|33959.66|33959.66|33959.66|33959.66|33959.66|33959.66|0
1643878510000|2022-02-03 08:55:10|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|0
1643878540000|2022-02-03 08:55:40|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|33976.34|0
1643878620000|2022-02-03 08:57:00|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|33970.78|0
1643878670000|2022-02-03 08:57:50|33954.1|33954.1|33930.15|33930.15|33954.1|33954.1|33930.15|33930.15|0
1643878690000|2022-02-03 08:58:10|33933.26|33933.26|33933.26|33933.26|33933.26|33933.26|33933.26|33933.26|0
1643878730000|2022-02-03 08:58:50|33944.38|33944.38|33944.38|33944.38|33944.38|33944.38|33944.38|33944.38|0
1643878740000|2022-02-03 08:59:00|33941.27|33941.27|33941.27|33941.27|33941.27|33941.27|33941.27|33941.27|0
1643878800000|2022-02-03 09:00:00|33935.71|33935.71|33935.71|33935.71|33935.71|33935.71|33935.71|33935.71|0
1643878850000|2022-02-03 09:00:50|33946.83|33946.83|33941.27|33941.27|33946.83|33946.83|33941.27|33941.27|0
1643878860000|2022-02-03 09:01:00|33930.15|33930.15|33935.71|33935.71|33935.71|33935.71|33930.15|33930.15|0
1643878870000|2022-02-03 09:01:10|33938.82|33938.82|33941.93|33941.93|33941.93|33941.93|33938.82|33938.82|0
1643878950000|2022-02-03 09:02:30|33947.5|33947.5|33947.5|33947.5|33947.5|33947.5|33947.5|33947.5|0
1643879000000|2022-02-03 09:03:20|33950.61|33950.61|33950.61|33950.61|33950.61|33950.61|33950.61|33950.61|0
1643879020000|2022-02-03 09:03:40|33956.17|33956.17|33956.17|33956.17|33956.17|33956.17|33956.17|33956.17|0
1643879050000|2022-02-03 09:04:10|33949.94|33949.94|33949.94|33949.94|33949.94|33949.94|33949.94|33949.94|0
1643879060000|2022-02-03 09:04:20|33946.83|33946.83|33946.83|33946.83|33946.83|33946.83|33946.83|33946.83|0
1643879080000|2022-02-03 09:04:40|33940.61|33940.61|33940.61|33940.61|33940.61|33940.61|33940.61|33940.61|0
1643879090000|2022-02-03 09:04:50|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|0
1643879150000|2022-02-03 09:05:50|33918.36|33918.36|33907.24|33907.24|33918.36|33918.36|33907.24|33907.24|0
1643879170000|2022-02-03 09:06:10|33894.41|33894.41|33894.41|33894.41|33894.41|33894.41|33894.41|33894.41|0
1643879180000|2022-02-03 09:06:20|33911.09|33911.09|33911.09|33911.09|33911.09|33911.09|33911.09|33911.09|0
1643879200000|2022-02-03 09:06:40|33907.98|33907.98|33885.07|33885.07|33907.98|33907.98|33885.07|33885.07|0
1643879240000|2022-02-03 09:07:20|33881.96|33881.96|33881.96|33881.96|33881.96|33881.96|33881.96|33881.96|0
1643879280000|2022-02-03 09:08:00|33870.84|33870.84|33867.73|33867.73|33870.84|33870.84|33867.73|33867.73|0
1643879360000|2022-02-03 09:09:20|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|0
1643879410000|2022-02-03 09:10:10|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|0
1643879460000|2022-02-03 09:11:00|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|0
1643879470000|2022-02-03 09:11:10|33870.17|33870.17|33897.98|33897.98|33897.98|33897.98|33870.17|33870.17|0
1643879480000|2022-02-03 09:11:20|33903.54|33903.54|33903.54|33903.54|33903.54|33903.54|33903.54|33903.54|0
1643879490000|2022-02-03 09:11:30|33909.77|33909.77|33915.99|33915.99|33915.99|33915.99|33909.77|33909.77|0
1643879520000|2022-02-03 09:12:00|33932.68|33932.68|33920.23|33920.23|33932.68|33932.68|33920.23|33920.23|0
1643879530000|2022-02-03 09:12:10|33935.79|33935.79|33942.01|33942.01|33942.01|33942.01|33935.79|33935.79|0
1643879570000|2022-02-03 09:12:50|33951.35|33951.35|33951.35|33951.35|33951.35|33951.35|33951.35|33951.35|0
1643879580000|2022-02-03 09:13:00|33934.67|33934.67|33934.67|33934.67|33934.67|33934.67|33934.67|33934.67|0
1643879640000|2022-02-03 09:14:00|33909.01|33909.01|33893.45|33893.45|33909.01|33909.01|33893.45|33893.45|0
1643879650000|2022-02-03 09:14:10|33899.01|33899.01|33904.57|33904.57|33904.57|33904.57|33899.01|33899.01|0
1643879710000|2022-02-03 09:15:10|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|0
1643879720000|2022-02-03 09:15:20|33915.69|33915.69|33915.69|33915.69|33915.69|33915.69|33915.69|33915.69|0
1643879780000|2022-02-03 09:16:20|33904.57|33904.57|33887.89|33887.89|33904.57|33904.57|33887.89|33887.89|0
1643879840000|2022-02-03 09:17:20|33876.76|33876.76|33876.76|33876.76|33876.76|33876.76|33876.76|33876.76|0
1643879860000|2022-02-03 09:17:40|33882.33|33882.33|33882.33|33882.33|33882.33|33882.33|33882.33|33882.33|0
1643879910000|2022-02-03 09:18:30|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|0
1643880060000|2022-02-03 09:21:00|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|0
1643880070000|2022-02-03 09:21:10|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|0
1643880120000|2022-02-03 09:22:00|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|33910.13|0
1643880140000|2022-02-03 09:22:20|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|33904.57|0
1643880230000|2022-02-03 09:23:50|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|33899.01|0
1643880240000|2022-02-03 09:24:00|33882.33|33882.33|33876.76|33876.76|33882.33|33882.33|33876.76|33876.76|0
1643880270000|2022-02-03 09:24:30|33882.99|33882.99|33882.99|33882.99|33882.99|33882.99|33882.99|33882.99|0
1643880310000|2022-02-03 09:25:10|33888.55|33888.55|33888.55|33888.55|33888.55|33888.55|33888.55|33888.55|0
1643880330000|2022-02-03 09:25:30|33914.21|33914.21|33927.04|33927.04|33939.86|33939.86|33914.21|33914.21|0
1643880340000|2022-02-03 09:25:40|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1643880350000|2022-02-03 09:25:50|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|0
1643880480000|2022-02-03 09:28:00|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1643880520000|2022-02-03 09:28:40|33947.13|33947.13|33947.13|33947.13|33947.13|33947.13|33947.13|33947.13|0
1643880540000|2022-02-03 09:29:00|33944.02|33944.02|33938.46|33938.46|33944.02|33944.02|33938.46|33938.46|0
1643880600000|2022-02-03 09:30:00|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|0
1643880620000|2022-02-03 09:30:20|33955.14|33955.14|33955.14|33955.14|33955.14|33955.14|33955.14|33955.14|0
1643880630000|2022-02-03 09:30:30|33949.58|33949.58|33949.58|33949.58|33949.58|33949.58|33949.58|33949.58|0
1643880680000|2022-02-03 09:31:20|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|0
1643880730000|2022-02-03 09:32:10|33932.23|33932.23|33932.23|33932.23|33932.23|33932.23|33932.23|33932.23|0
1643880750000|2022-02-03 09:32:30|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|33943.35|0
1643880820000|2022-02-03 09:33:40|33946.47|33946.47|33946.47|33946.47|33946.47|33946.47|33946.47|33946.47|0
1643880840000|2022-02-03 09:34:00|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|0
1643880860000|2022-02-03 09:34:20|33970.42|33970.42|33970.42|33970.42|33970.42|33970.42|33970.42|33970.42|0
1643880910000|2022-02-03 09:35:10|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|0
1643880960000|2022-02-03 09:36:00|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|0
1643880990000|2022-02-03 09:36:30|33939.2|33939.2|33939.2|33939.2|33939.2|33939.2|33939.2|33939.2|0
1643881000000|2022-02-03 09:36:40|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|0
1643881010000|2022-02-03 09:36:50|33915.25|33915.25|33920.81|33920.81|33920.81|33920.81|33915.25|33915.25|0
1643881020000|2022-02-03 09:37:00|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|0
1643881030000|2022-02-03 09:37:10|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|0
1643881100000|2022-02-03 09:38:20|33919.1|33919.1|33919.1|33919.1|33919.1|33919.1|33919.1|33919.1|0
1643881190000|2022-02-03 09:39:50|33915.99|33915.99|33915.99|33915.99|33915.99|33915.99|33915.99|33915.99|0
1643881200000|2022-02-03 09:40:00|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|0
1643881300000|2022-02-03 09:41:40|33898.64|33898.64|33898.64|33898.64|33898.64|33898.64|33898.64|33898.64|0
1643881320000|2022-02-03 09:42:00|33889.31|33889.31|33889.31|33889.31|33889.31|33889.31|33889.31|33889.31|0
1643881330000|2022-02-03 09:42:10|33894.87|33894.87|33894.87|33894.87|33894.87|33894.87|33894.87|33894.87|0
1643881360000|2022-02-03 09:42:40|33883.75|33883.75|33883.75|33883.75|33883.75|33883.75|33883.75|33883.75|0
1643881390000|2022-02-03 09:43:10|33878.18|33878.18|33878.18|33878.18|33878.18|33878.18|33878.18|33878.18|0
1643881430000|2022-02-03 09:43:50|33903.84|33903.84|33903.84|33903.84|33903.84|33903.84|33903.84|33903.84|0
1643881570000|2022-02-03 09:46:10|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1643881610000|2022-02-03 09:46:50|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|0
1643881660000|2022-02-03 09:47:40|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|33926.09|0
1643881770000|2022-02-03 09:49:30|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|33920.53|0
1643881870000|2022-02-03 09:51:10|33926.09|33926.09|33931.65|33931.65|33931.65|33931.65|33926.09|33926.09|0
1643881960000|2022-02-03 09:52:40|33928.54|33928.54|33928.54|33928.54|33928.54|33928.54|33928.54|33928.54|0
1643881980000|2022-02-03 09:53:00|33917.41|33917.41|33917.41|33917.41|33917.41|33917.41|33917.41|33917.41|0
1643882080000|2022-02-03 09:54:40|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|0
1643882090000|2022-02-03 09:54:50|33917.41|33917.41|33911.85|33911.85|33917.41|33917.41|33911.85|33911.85|0
1643882120000|2022-02-03 09:55:20|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|33922.97|0
1643882150000|2022-02-03 09:55:50|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|0
1643882180000|2022-02-03 09:56:20|33891.76|33891.76|33891.76|33891.76|33891.76|33891.76|33891.76|33891.76|0
1643882240000|2022-02-03 09:57:20|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|0
1643882250000|2022-02-03 09:57:30|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|0
1643882320000|2022-02-03 09:58:40|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|0
1643882330000|2022-02-03 09:58:50|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|0
1643882410000|2022-02-03 10:00:10|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|0
1643882460000|2022-02-03 10:01:00|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|33869.51|0
1643882470000|2022-02-03 10:01:10|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|33875.07|0
1643882520000|2022-02-03 10:02:00|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|33886.19|0
1643882530000|2022-02-03 10:02:10|33892.42|33892.42|33892.42|33892.42|33892.42|33892.42|33892.42|33892.42|0
1643882580000|2022-02-03 10:03:00|33897.98|33897.98|33897.98|33897.98|33897.98|33897.98|33897.98|33897.98|0
1643882700000|2022-02-03 10:05:00|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|0
1643882740000|2022-02-03 10:05:40|33920.23|33920.23|33920.23|33920.23|33920.23|33920.23|33920.23|33920.23|0
1643882770000|2022-02-03 10:06:10|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|33936.91|0
1643882780000|2022-02-03 10:06:20|33940.02|33940.02|33940.02|33940.02|33940.02|33940.02|33940.02|33940.02|0
1643882820000|2022-02-03 10:07:00|33962.27|33962.27|33962.27|33962.27|33962.27|33962.27|33962.27|33962.27|0
1643882840000|2022-02-03 10:07:20|33951.15|33951.15|33951.15|33951.15|33951.15|33951.15|33951.15|33951.15|0
1643882900000|2022-02-03 10:08:20|33945.58|33945.58|33945.58|33945.58|33945.58|33945.58|33945.58|33945.58|0
1643882960000|2022-02-03 10:09:20|33928.9|33928.9|33928.9|33928.9|33928.9|33928.9|33928.9|33928.9|0
1643883000000|2022-02-03 10:10:00|33934.46|33934.46|33934.46|33934.46|33934.46|33934.46|33934.46|33934.46|0
1643883040000|2022-02-03 10:10:40|33931.35|33931.35|33931.35|33931.35|33931.35|33931.35|33931.35|33931.35|0
1643883220000|2022-02-03 10:13:40|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|0
1643883270000|2022-02-03 10:14:30|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|33909.1|0
1643883300000|2022-02-03 10:15:00|33914.66|33914.66|33914.66|33914.66|33914.66|33914.66|33914.66|33914.66|0
1643883420000|2022-02-03 10:17:00|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|33925.79|0
1643883430000|2022-02-03 10:17:10|33922.67|33922.67|33916.45|33916.45|33922.67|33922.67|33916.45|33916.45|0
1643883510000|2022-02-03 10:18:30|33910.89|33910.89|33910.89|33910.89|33910.89|33910.89|33910.89|33910.89|0
1643883610000|2022-02-03 10:20:10|33905.33|33905.33|33905.33|33905.33|33905.33|33905.33|33905.33|33905.33|0
1643883640000|2022-02-03 10:20:40|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|0
1643883650000|2022-02-03 10:20:50|33894.2|33894.2|33894.2|33894.2|33894.2|33894.2|33894.2|33894.2|0
1643883700000|2022-02-03 10:21:40|33900.43|33900.43|33900.43|33900.43|33900.43|33900.43|33900.43|33900.43|0
1643883710000|2022-02-03 10:21:50|33887.6|33887.6|33887.6|33887.6|33887.6|33887.6|33887.6|33887.6|0
1643883760000|2022-02-03 10:22:40|33893.16|33893.16|33898.72|33898.72|33898.72|33898.72|33893.16|33893.16|0
1643883780000|2022-02-03 10:23:00|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|0
1643883790000|2022-02-03 10:23:10|33909.85|33909.85|33915.41|33915.41|33915.41|33915.41|33909.85|33909.85|0
1643883810000|2022-02-03 10:23:30|33920.97|33920.97|33920.97|33920.97|33920.97|33920.97|33920.97|33920.97|0
1643883820000|2022-02-03 10:23:40|33924.08|33924.08|33924.08|33924.08|33924.08|33924.08|33924.08|33924.08|0
1643883910000|2022-02-03 10:25:10|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|0
1643883940000|2022-02-03 10:25:40|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|0
1643884020000|2022-02-03 10:27:00|33940.77|33940.77|33940.77|33940.77|33940.77|33940.77|33940.77|33940.77|0
1643884030000|2022-02-03 10:27:10|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|0
1643884080000|2022-02-03 10:28:00|33951.89|33951.89|33951.89|33951.89|33951.89|33951.89|33951.89|33951.89|0
1643884090000|2022-02-03 10:28:10|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|33946.33|0
1643884120000|2022-02-03 10:28:40|33955.66|33955.66|33955.66|33955.66|33955.66|33955.66|33955.66|33955.66|0
1643884140000|2022-02-03 10:29:00|33958.78|33958.78|33953.22|33953.22|33958.78|33958.78|33953.22|33953.22|0
1643884150000|2022-02-03 10:29:10|33946.99|33946.99|33946.99|33946.99|33946.99|33946.99|33946.99|33946.99|0
1643884200000|2022-02-03 10:30:00|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|0
1643884230000|2022-02-03 10:30:30|33935.87|33935.87|33935.87|33935.87|33935.87|33935.87|33935.87|33935.87|0
1643884300000|2022-02-03 10:31:40|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|33941.43|0
1643884350000|2022-02-03 10:32:30|33930.31|33930.31|33930.31|33930.31|33930.31|33930.31|33930.31|33930.31|0
1643884460000|2022-02-03 10:34:20|33924.75|33924.75|33924.75|33924.75|33924.75|33924.75|33924.75|33924.75|0
1643884470000|2022-02-03 10:34:30|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|0
1643884560000|2022-02-03 10:36:00|33912.96|33912.96|33912.96|33912.96|33912.96|33912.96|33912.96|33912.96|0
1643884690000|2022-02-03 10:38:10|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|0
1643884740000|2022-02-03 10:39:00|33896.28|33896.28|33896.28|33896.28|33896.28|33896.28|33896.28|33896.28|0
1643884790000|2022-02-03 10:39:50|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1643884800000|2022-02-03 10:40:00|33880.33|33880.33|33867.51|33867.51|33880.33|33880.33|33867.51|33867.51|0
1643884820000|2022-02-03 10:40:20|33854.68|33854.68|33854.68|33854.68|33854.68|33854.68|33854.68|33854.68|0
1643884900000|2022-02-03 10:41:40|33893.16|33893.16|33867.51|33867.51|33893.16|33893.16|33867.51|33867.51|0
1643884950000|2022-02-03 10:42:30|33856.38|33856.38|33861.94|33861.94|33861.94|33861.94|33856.38|33856.38|0
1643885040000|2022-02-03 10:44:00|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|0
1643885070000|2022-02-03 10:44:30|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|0
1643885080000|2022-02-03 10:44:40|33887.3|33887.3|33932.01|33932.01|33932.01|33932.01|33887.3|33887.3|0
1643885090000|2022-02-03 10:44:50|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|0
1643885240000|2022-02-03 10:47:20|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|33909.77|0
1643885310000|2022-02-03 10:48:30|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|0
1643885380000|2022-02-03 10:49:40|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|0
1643885470000|2022-02-03 10:51:10|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|0
1643885500000|2022-02-03 10:51:40|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1643885510000|2022-02-03 10:51:50|33899.39|33899.39|33893.83|33893.83|33899.39|33899.39|33893.83|33893.83|0
1643885530000|2022-02-03 10:52:10|33877.14|33877.14|33877.14|33877.14|33877.14|33877.14|33877.14|33877.14|0
1643885580000|2022-02-03 10:53:00|33864.31|33864.31|33864.31|33864.31|33864.31|33864.31|33864.31|33864.31|0
1643885720000|2022-02-03 10:55:20|33853.19|33853.19|33853.19|33853.19|33853.19|33853.19|33853.19|33853.19|0
1643885730000|2022-02-03 10:55:30|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|0
1643885880000|2022-02-03 10:58:00|33836.51|33836.51|33836.51|33836.51|33836.51|33836.51|33836.51|33836.51|0
1643885980000|2022-02-03 10:59:40|33842.73|33842.73|33831.61|33831.61|33842.73|33842.73|33831.61|33831.61|0
1643885990000|2022-02-03 10:59:50|33826.05|33826.05|33826.05|33826.05|33826.05|33826.05|33826.05|33826.05|0
1643886000000|2022-02-03 11:00:00|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|0
1643886020000|2022-02-03 11:00:20|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|33840.95|0
1643886030000|2022-02-03 11:00:30|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|0
1643886180000|2022-02-03 11:03:00|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|0
1643886210000|2022-02-03 11:03:30|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|33846.51|0
1643886350000|2022-02-03 11:05:50|33840.28|33840.28|33840.28|33840.28|33840.28|33840.28|33840.28|33840.28|0
1643886390000|2022-02-03 11:06:30|33845.85|33845.85|33845.85|33845.85|33845.85|33845.85|33845.85|33845.85|0
1643886400000|2022-02-03 11:06:40|33851.41|33851.41|33838.58|33838.58|33851.41|33851.41|33838.58|33838.58|0
1643886470000|2022-02-03 11:07:50|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|0
1643886500000|2022-02-03 11:08:20|33820.19|33820.19|33809.07|33809.07|33825.75|33825.75|33809.07|33809.07|0
1643886550000|2022-02-03 11:09:10|33836.87|33836.87|33864.68|33864.68|33864.68|33864.68|33836.87|33836.87|0
1643886560000|2022-02-03 11:09:20|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|0
1643886620000|2022-02-03 11:10:20|33853.56|33853.56|33853.56|33853.56|33853.56|33853.56|33853.56|33853.56|0
1643886630000|2022-02-03 11:10:30|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|33859.12|0
1643886760000|2022-02-03 11:12:40|33836.87|33836.87|33836.87|33836.87|33836.87|33836.87|33836.87|33836.87|0
1643886790000|2022-02-03 11:13:10|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|0
1643886830000|2022-02-03 11:13:50|33842.43|33842.43|33847.99|33847.99|33847.99|33847.99|33842.43|33842.43|0
1643887110000|2022-02-03 11:18:30|33820.19|33820.19|33820.19|33820.19|33820.19|33820.19|33820.19|33820.19|0
1643887130000|2022-02-03 11:18:50|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|0
1643887150000|2022-02-03 11:19:10|33838.58|33838.58|33838.58|33838.58|33838.58|33838.58|33838.58|33838.58|0
1643887200000|2022-02-03 11:20:00|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|0
1643887230000|2022-02-03 11:20:30|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|33833.02|0
1643887250000|2022-02-03 11:20:50|33827.46|33827.46|33818.12|33818.12|33827.46|33827.46|33818.12|33818.12|0
1643887300000|2022-02-03 11:21:40|33815.01|33815.01|33815.01|33815.01|33815.01|33815.01|33815.01|33815.01|0
1643887310000|2022-02-03 11:21:50|33809.44|33809.44|33809.44|33809.44|33809.44|33809.44|33809.44|33809.44|0
1643887320000|2022-02-03 11:22:00|33803.88|33803.88|33798.32|33798.32|33803.88|33803.88|33798.32|33798.32|0
1643887360000|2022-02-03 11:22:40|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|0
1643887430000|2022-02-03 11:23:50|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|0
1643887440000|2022-02-03 11:24:00|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|0
1643887490000|2022-02-03 11:24:50|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|0
1643887500000|2022-02-03 11:25:00|33784.75|33784.75|33784.75|33784.75|33784.75|33784.75|33784.75|33784.75|0
1643887560000|2022-02-03 11:26:00|33790.98|33790.98|33781.64|33781.64|33790.98|33790.98|33781.64|33781.64|0
1643887660000|2022-02-03 11:27:40|33776.08|33776.08|33787.2|33787.2|33787.2|33787.2|33776.08|33776.08|0
1643887800000|2022-02-03 11:30:00|33798.32|33798.32|33798.32|33798.32|33798.32|33798.32|33798.32|33798.32|0
1643887830000|2022-02-03 11:30:30|33792.76|33792.76|33792.76|33792.76|33792.76|33792.76|33792.76|33792.76|0
1643887930000|2022-02-03 11:32:10|33776.08|33776.08|33776.08|33776.08|33776.08|33776.08|33776.08|33776.08|0
1643887960000|2022-02-03 11:32:40|33781.64|33781.64|33781.64|33781.64|33781.64|33781.64|33781.64|33781.64|0
1643888020000|2022-02-03 11:33:40|33778.53|33778.53|33778.53|33778.53|33778.53|33778.53|33778.53|33778.53|0
1643888110000|2022-02-03 11:35:10|33752.87|33752.87|33778.53|33778.53|33778.53|33778.53|33752.87|33752.87|0
1643888130000|2022-02-03 11:35:30|33784.09|33784.09|33784.09|33784.09|33784.09|33784.09|33784.09|33784.09|0
1643888160000|2022-02-03 11:36:00|33789.65|33789.65|33789.65|33789.65|33795.21|33795.21|33789.65|33789.65|0
1643888260000|2022-02-03 11:37:40|33786.54|33786.54|33786.54|33786.54|33786.54|33786.54|33786.54|33786.54|0
1643888470000|2022-02-03 11:41:10|33769.85|33769.85|33769.85|33769.85|33769.85|33769.85|33769.85|33769.85|0
1643888590000|2022-02-03 11:43:10|33764.29|33764.29|33772.96|33772.96|33772.96|33772.96|33764.29|33764.29|0
1643888750000|2022-02-03 11:45:50|33767.4|33767.4|33767.4|33767.4|33767.4|33767.4|33767.4|33767.4|0
1643888770000|2022-02-03 11:46:10|33764.29|33764.29|33769.85|33769.85|33769.85|33769.85|33764.29|33764.29|0
1643888890000|2022-02-03 11:48:10|33764.29|33764.29|33764.29|33764.29|33764.29|33764.29|33764.29|33764.29|0
1643888960000|2022-02-03 11:49:20|33758.73|33758.73|33747.61|33747.61|33758.73|33758.73|33747.61|33747.61|0
1643889000000|2022-02-03 11:50:00|33742.05|33742.05|33742.05|33742.05|33742.05|33742.05|33742.05|33742.05|0
1643889110000|2022-02-03 11:51:50|33747.61|33747.61|33758.73|33758.73|33758.73|33758.73|33747.61|33747.61|0
1643889220000|2022-02-03 11:53:40|33771.56|33771.56|33771.56|33771.56|33771.56|33771.56|33771.56|33771.56|0
1643889280000|2022-02-03 11:54:40|33784.39|33784.39|33784.39|33784.39|33784.39|33784.39|33784.39|33784.39|0
1643889320000|2022-02-03 11:55:20|33773.26|33773.26|33778.82|33778.82|33778.82|33778.82|33773.26|33773.26|0
1643889350000|2022-02-03 11:55:50|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|0
1643889370000|2022-02-03 11:56:10|33778.82|33778.82|33778.82|33778.82|33778.82|33778.82|33778.82|33778.82|0
1643889520000|2022-02-03 11:58:40|33767.7|33767.7|33767.7|33767.7|33767.7|33767.7|33767.7|33767.7|0
1643889540000|2022-02-03 11:59:00|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|0
1643889600000|2022-02-03 12:00:00|33762.14|33762.14|33767.7|33767.7|33767.7|33767.7|33745.46|33745.46|0
1643889610000|2022-02-03 12:00:10|33764.59|33764.59|33753.47|33753.47|33764.59|33764.59|33753.47|33753.47|0
1643889630000|2022-02-03 12:00:30|33725.66|33725.66|33725.66|33725.66|33725.66|33725.66|33725.66|33725.66|0
1643889640000|2022-02-03 12:00:40|33703.42|33703.42|33703.42|33703.42|33703.42|33703.42|33703.42|33703.42|0
1643889660000|2022-02-03 12:01:00|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|0
1643889670000|2022-02-03 12:01:10|33688.88|33688.88|33677.76|33677.76|33688.88|33688.88|33677.76|33677.76|0
1643889700000|2022-02-03 12:01:40|33665.31|33665.31|33665.31|33665.31|33665.31|33665.31|33665.31|33665.31|0
1643889730000|2022-02-03 12:02:10|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|0
1643889760000|2022-02-03 12:02:40|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|0
1643889770000|2022-02-03 12:02:50|33670.21|33670.21|33670.21|33670.21|33670.21|33670.21|33670.21|33670.21|0
1643889780000|2022-02-03 12:03:00|33667.09|33667.09|33655.31|33655.31|33667.09|33667.09|33655.31|33655.31|0
1643889820000|2022-02-03 12:03:40|33644.19|33644.19|33651.45|33651.45|33657.01|33657.01|33644.19|33644.19|0
1643889840000|2022-02-03 12:04:00|33645.89|33645.89|33646.55|33646.55|33655.23|33655.23|33645.89|33645.89|0
1643889860000|2022-02-03 12:04:20|33652.12|33652.12|33668.8|33668.8|33668.8|33668.8|33652.12|33652.12|0
1643889870000|2022-02-03 12:04:30|33663.24|33663.24|33624.31|33624.31|33663.24|33663.24|33624.31|33624.31|0
1643889900000|2022-02-03 12:05:00|33618.75|33618.75|33618.75|33618.75|33624.31|33624.31|33618.75|33618.75|0
1643889910000|2022-02-03 12:05:10|33607.63|33607.63|33607.63|33607.63|33607.63|33607.63|33602.06|33602.06|0
1643889920000|2022-02-03 12:05:20|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|33613.19|0
1643889930000|2022-02-03 12:05:30|33607.63|33607.63|33618.75|33618.75|33618.75|33618.75|33607.63|33607.63|0
1643889990000|2022-02-03 12:06:30|33607.63|33607.63|33602.06|33602.06|33607.63|33607.63|33602.06|33602.06|0
1643890000000|2022-02-03 12:06:40|33608.29|33608.29|33608.29|33608.29|33608.29|33608.29|33608.29|33608.29|0
1643890010000|2022-02-03 12:06:50|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|0
1643890030000|2022-02-03 12:07:10|33622.52|33622.52|33628.09|33628.09|33628.09|33628.09|33622.52|33622.52|0
1643890170000|2022-02-03 12:09:30|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|0
1643890180000|2022-02-03 12:09:40|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|0
1643890230000|2022-02-03 12:10:30|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|0
1643890260000|2022-02-03 12:11:00|33644.77|33644.77|33650.33|33650.33|33650.33|33650.33|33644.77|33644.77|0
1643890380000|2022-02-03 12:13:00|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|33644.77|0
1643890410000|2022-02-03 12:13:30|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|33639.21|0
1643890480000|2022-02-03 12:14:40|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|33633.65|0
1643890520000|2022-02-03 12:15:20|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|33628.09|0
1643890530000|2022-02-03 12:15:30|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|0
1643890700000|2022-02-03 12:18:20|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|33611.4|0
1643890930000|2022-02-03 12:22:10|33616.96|33616.96|33611.4|33611.4|33616.96|33616.96|33611.4|33611.4|0
1643890940000|2022-02-03 12:22:20|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|0
1643890970000|2022-02-03 12:22:50|33590.94|33590.94|33590.94|33590.94|33590.94|33590.94|33590.94|33590.94|0
1643890980000|2022-02-03 12:23:00|33565.29|33565.29|33578.11|33578.11|33578.11|33578.11|33565.29|33565.29|0
1643891010000|2022-02-03 12:23:30|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|0
1643891030000|2022-02-03 12:23:50|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|0
1643891070000|2022-02-03 12:24:30|33560.77|33560.77|33560.77|33560.77|33560.77|33560.77|33560.77|33560.77|0
1643891100000|2022-02-03 12:25:00|33563.88|33563.88|33551.05|33551.05|33563.88|33563.88|33551.05|33551.05|0
1643891150000|2022-02-03 12:25:50|33534.37|33534.37|33534.37|33534.37|33534.37|33534.37|33534.37|33534.37|0
1643891160000|2022-02-03 12:26:00|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|0
1643891170000|2022-02-03 12:26:10|33512.12|33512.12|33512.12|33512.12|33512.12|33512.12|33512.12|33512.12|0
1643891180000|2022-02-03 12:26:20|33517.68|33517.68|33517.68|33517.68|33517.68|33517.68|33517.68|33517.68|0
1643891190000|2022-02-03 12:26:30|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|0
1643891290000|2022-02-03 12:28:10|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|33510.42|0
1643891360000|2022-02-03 12:29:20|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|0
1643891380000|2022-02-03 12:29:40|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|0
1643891530000|2022-02-03 12:32:10|33485.72|33485.72|33469.04|33469.04|33485.72|33485.72|33469.04|33469.04|0
1643891670000|2022-02-03 12:34:30|33474.6|33474.6|33457.92|33457.92|33474.6|33474.6|33457.92|33457.92|0
1643891700000|2022-02-03 12:35:00|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|0
1643891730000|2022-02-03 12:35:30|33469.04|33469.04|33469.04|33469.04|33469.04|33469.04|33469.04|33469.04|0
1643891740000|2022-02-03 12:35:40|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|33452.35|0
1643891760000|2022-02-03 12:36:00|33480.16|33480.16|33480.16|33480.16|33480.16|33480.16|33480.16|33480.16|0
1643891770000|2022-02-03 12:36:10|33485.72|33485.72|33491.28|33491.28|33491.28|33491.28|33485.72|33485.72|0
1643891780000|2022-02-03 12:36:20|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|33502.41|0
1643891800000|2022-02-03 12:36:40|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|0
1643891830000|2022-02-03 12:37:10|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|0
1643891890000|2022-02-03 12:38:10|33548.6|33548.6|33554.16|33554.16|33554.16|33554.16|33548.6|33548.6|0
1643891920000|2022-02-03 12:38:40|33548.6|33548.6|33570.85|33570.85|33570.85|33570.85|33548.6|33548.6|0
1643891960000|2022-02-03 12:39:20|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|0
1643892050000|2022-02-03 12:40:50|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|0
1643892120000|2022-02-03 12:42:00|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|0
1643892190000|2022-02-03 12:43:10|33618.45|33618.45|33618.45|33618.45|33618.45|33618.45|33618.45|33618.45|0
1643892200000|2022-02-03 12:43:20|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|0
1643892220000|2022-02-03 12:43:40|33604.21|33604.21|33604.21|33604.21|33604.21|33604.21|33604.21|33604.21|0
1643892230000|2022-02-03 12:43:50|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|33598.65|0
1643892260000|2022-02-03 12:44:20|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|33593.09|0
1643892290000|2022-02-03 12:44:50|33580.26|33580.26|33569.14|33569.14|33580.26|33580.26|33569.14|33569.14|0
1643892310000|2022-02-03 12:45:10|33574.7|33574.7|33574.7|33574.7|33574.7|33574.7|33574.7|33574.7|0
1643892320000|2022-02-03 12:45:20|33563.58|33563.58|33563.58|33563.58|33563.58|33563.58|33563.58|33563.58|0
1643892340000|2022-02-03 12:45:40|33558.02|33558.02|33552.46|33552.46|33558.02|33558.02|33546.9|33546.9|0
1643892350000|2022-02-03 12:45:50|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|0
1643892360000|2022-02-03 12:46:00|33558.02|33558.02|33541.33|33541.33|33558.02|33558.02|33541.33|33541.33|0
1643892390000|2022-02-03 12:46:30|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|0
1643892400000|2022-02-03 12:46:40|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|33507.97|0
1643892420000|2022-02-03 12:47:00|33530.21|33530.21|33535.77|33535.77|33535.77|33535.77|33530.21|33530.21|0
1643892440000|2022-02-03 12:47:20|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|0
1643892500000|2022-02-03 12:48:20|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|33513.53|0
1643892520000|2022-02-03 12:48:40|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|0
1643892570000|2022-02-03 12:49:30|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|33530.21|0
1643892600000|2022-02-03 12:50:00|33558.02|33558.02|33558.02|33558.02|33558.02|33558.02|33558.02|33558.02|0
1643892680000|2022-02-03 12:51:20|33585.82|33585.82|33585.82|33585.82|33585.82|33585.82|33585.82|33585.82|0
1643892750000|2022-02-03 12:52:30|33611.48|33611.48|33611.48|33611.48|33611.48|33611.48|33611.48|33611.48|0
1643892800000|2022-02-03 12:53:20|33628.17|33628.17|33622.6|33622.6|33628.17|33628.17|33622.6|33622.6|0
1643892820000|2022-02-03 12:53:40|33635.43|33635.43|33640.99|33640.99|33640.99|33640.99|33635.43|33635.43|0
1643892830000|2022-02-03 12:53:50|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|0
1643892840000|2022-02-03 12:54:00|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|0
1643892920000|2022-02-03 12:55:20|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|0
1643892980000|2022-02-03 12:56:20|33677.47|33677.47|33671.91|33671.91|33677.47|33677.47|33671.91|33671.91|0
1643893020000|2022-02-03 12:57:00|33668.8|33668.8|33668.8|33668.8|33668.8|33668.8|33668.8|33668.8|0
1643893030000|2022-02-03 12:57:10|33685.48|33685.48|33713.29|33713.29|33713.29|33713.29|33685.48|33685.48|0
1643893060000|2022-02-03 12:57:40|33729.97|33729.97|33718.85|33718.85|33729.97|33729.97|33718.85|33718.85|0
1643893090000|2022-02-03 12:58:10|33713.29|33713.29|33713.29|33713.29|33713.29|33713.29|33713.29|33713.29|0
1643893180000|2022-02-03 12:59:40|33719.52|33719.52|33719.52|33719.52|33719.52|33719.52|33719.52|33719.52|0
1643893270000|2022-02-03 13:01:10|33725.08|33725.08|33736.2|33736.2|33736.2|33736.2|33725.08|33725.08|0
1643893320000|2022-02-03 13:02:00|33726.86|33726.86|33726.86|33726.86|33726.86|33726.86|33726.86|33726.86|0
1643893330000|2022-02-03 13:02:10|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|33710.18|0
1643893400000|2022-02-03 13:03:20|33707.07|33707.07|33703.95|33703.95|33707.07|33707.07|33703.95|33703.95|0
1643893410000|2022-02-03 13:03:30|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|0
1643893440000|2022-02-03 13:04:00|33689.72|33689.72|33689.72|33689.72|33689.72|33689.72|33689.72|33689.72|0
1643893520000|2022-02-03 13:05:20|33684.16|33684.16|33684.16|33684.16|33684.16|33684.16|33684.16|33684.16|0
1643893600000|2022-02-03 13:06:40|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|0
1643893680000|2022-02-03 13:08:00|33653.24|33653.24|33653.24|33653.24|33653.24|33653.24|33653.24|33653.24|0
1643893690000|2022-02-03 13:08:10|33627.58|33627.58|33627.58|33627.58|33627.58|33627.58|33601.92|33601.92|0
1643893710000|2022-02-03 13:08:30|33614.75|33614.75|33630.69|33630.69|33630.69|33630.69|33614.75|33614.75|0
1643893720000|2022-02-03 13:08:40|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|0
1643893740000|2022-02-03 13:09:00|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|0
1643893750000|2022-02-03 13:09:10|33650.79|33650.79|33650.79|33650.79|33663.62|33663.62|33637.96|33637.96|0
1643893770000|2022-02-03 13:09:30|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|33637.96|0
1643893830000|2022-02-03 13:10:30|33643.52|33643.52|33643.52|33643.52|33643.52|33643.52|33643.52|33643.52|0
1643893840000|2022-02-03 13:10:40|33632.4|33632.4|33632.4|33632.4|33632.4|33632.4|33626.84|33626.84|0
1643893860000|2022-02-03 13:11:00|33649.08|33649.08|33665.77|33665.77|33665.77|33665.77|33649.08|33649.08|0
1643893980000|2022-02-03 13:13:00|33691.42|33691.42|33691.42|33691.42|33691.42|33691.42|33691.42|33691.42|0
1643893990000|2022-02-03 13:13:10|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|0
1643894020000|2022-02-03 13:13:40|33698.69|33698.69|33698.69|33698.69|33698.69|33698.69|33698.69|33698.69|0
1643894100000|2022-02-03 13:15:00|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|0
1643894120000|2022-02-03 13:15:20|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|0
1643894150000|2022-02-03 13:15:50|33720.94|33720.94|33715.37|33715.37|33720.94|33720.94|33715.37|33715.37|0
1643894550000|2022-02-03 13:22:30|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|0
1643894600000|2022-02-03 13:23:20|33700.4|33700.4|33700.4|33700.4|33700.4|33700.4|33700.4|33700.4|0
1643894610000|2022-02-03 13:23:30|33694.84|33694.84|33694.84|33694.84|33694.84|33694.84|33694.84|33694.84|0
1643894650000|2022-02-03 13:24:10|33691.72|33691.72|33697.28|33697.28|33697.28|33697.28|33680.6|33680.6|0
1643894660000|2022-02-03 13:24:20|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|0
1643894800000|2022-02-03 13:26:40|33691.72|33691.72|33691.72|33691.72|33691.72|33691.72|33691.72|33691.72|0
1643894940000|2022-02-03 13:29:00|33704.17|33704.17|33704.17|33704.17|33704.17|33704.17|33704.17|33704.17|0
1643895000000|2022-02-03 13:30:00|33715.3|33715.3|33721.52|33721.52|33721.52|33721.52|33715.3|33715.3|0
1643895050000|2022-02-03 13:30:50|33704.84|33704.84|33704.84|33704.84|33704.84|33704.84|33704.84|33704.84|0
1643895090000|2022-02-03 13:31:30|33727.08|33727.08|33727.08|33727.08|33727.08|33727.08|33727.08|33727.08|0
1643895100000|2022-02-03 13:31:40|33732.64|33732.64|33738.2|33738.2|33738.2|33738.2|33732.64|33732.64|0
1643895170000|2022-02-03 13:32:50|33732.64|33732.64|33715.96|33715.96|33732.64|33732.64|33715.96|33715.96|0
1643895180000|2022-02-03 13:33:00|33693.71|33693.71|33688.15|33688.15|33693.71|33693.71|33688.15|33688.15|0
1643895190000|2022-02-03 13:33:10|33699.28|33699.28|33699.28|33699.28|33699.28|33699.28|33699.28|33699.28|0
1643895200000|2022-02-03 13:33:20|33696.16|33696.16|33679.48|33679.48|33696.16|33696.16|33679.48|33679.48|0
1643895320000|2022-02-03 13:35:20|33688.82|33688.82|33679.48|33679.48|33688.82|33688.82|33679.48|33679.48|0
1643895330000|2022-02-03 13:35:30|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|0
1643895360000|2022-02-03 13:36:00|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|0
1643895380000|2022-02-03 13:36:20|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|0
1643895480000|2022-02-03 13:38:00|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|0
1643895560000|2022-02-03 13:39:20|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|33707.29|0
1643895630000|2022-02-03 13:40:30|33712.85|33712.85|33712.85|33712.85|33712.85|33712.85|33712.85|33712.85|0
1643895640000|2022-02-03 13:40:40|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|0
1643895680000|2022-02-03 13:41:20|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|0
1643895730000|2022-02-03 13:42:10|33685.04|33685.04|33675.7|33675.7|33685.04|33685.04|33675.7|33675.7|0
1643895740000|2022-02-03 13:42:20|33672.59|33672.59|33669.48|33669.48|33672.59|33672.59|33669.48|33669.48|0
1643895750000|2022-02-03 13:42:30|33666.37|33666.37|33626.47|33626.47|33669.48|33669.48|33626.47|33626.47|0
1643895780000|2022-02-03 13:43:00|33620.91|33620.91|33620.91|33620.91|33620.91|33620.91|33620.91|33620.91|0
1643895790000|2022-02-03 13:43:10|33626.47|33626.47|33626.47|33626.47|33626.47|33626.47|33626.47|33626.47|0
1643895800000|2022-02-03 13:43:20|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|0
1643895840000|2022-02-03 13:44:00|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|0
1643895900000|2022-02-03 13:45:00|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|0
1643895920000|2022-02-03 13:45:20|33633.44|33633.44|33620.61|33620.61|33633.44|33633.44|33620.61|33620.61|0
1643895990000|2022-02-03 13:46:30|33576.12|33576.12|33576.12|33576.12|33576.12|33576.12|33576.12|33576.12|0
1643896000000|2022-02-03 13:46:40|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|0
1643896150000|2022-02-03 13:49:10|33572.35|33572.35|33572.35|33572.35|33572.35|33572.35|33572.35|33572.35|0
1643896160000|2022-02-03 13:49:20|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643896180000|2022-02-03 13:49:40|33542.09|33542.09|33542.09|33542.09|33542.09|33542.09|33542.09|33542.09|0
1643896250000|2022-02-03 13:50:50|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643896300000|2022-02-03 13:51:40|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|0
1643896320000|2022-02-03 13:52:00|33515.03|33515.03|33515.03|33515.03|33515.03|33515.03|33515.03|33515.03|0
1643896340000|2022-02-03 13:52:20|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|33509.47|0
1643896360000|2022-02-03 13:52:40|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|0
1643896440000|2022-02-03 13:54:00|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|0
1643896460000|2022-02-03 13:54:20|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|0
1643896490000|2022-02-03 13:54:50|33474.39|33474.39|33474.39|33474.39|33474.39|33474.39|33474.39|33474.39|0
1643896510000|2022-02-03 13:55:10|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|33479.95|0
1643896520000|2022-02-03 13:55:20|33485.52|33485.52|33485.52|33485.52|33485.52|33485.52|33485.52|33485.52|0
1643896530000|2022-02-03 13:55:30|33491.08|33491.08|33494.19|33494.19|33500.41|33500.41|33491.08|33491.08|0
1643896540000|2022-02-03 13:55:40|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|0
1643896700000|2022-02-03 13:58:20|33509.09|33509.09|33509.09|33509.09|33509.09|33509.09|33509.09|33509.09|0
1643896770000|2022-02-03 13:59:30|33514.65|33514.65|33514.65|33514.65|33514.65|33514.65|33514.65|33514.65|0
1643896790000|2022-02-03 13:59:50|33503.53|33503.53|33503.53|33503.53|33503.53|33503.53|33503.53|33503.53|0
1643896800000|2022-02-03 14:00:00|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|0
1643896810000|2022-02-03 14:00:10|33492.4|33492.4|33492.4|33492.4|33492.4|33492.4|33492.4|33492.4|0
1643896840000|2022-02-03 14:00:40|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|0
1643896860000|2022-02-03 14:01:00|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|0
1643896870000|2022-02-03 14:01:10|33496.18|33496.18|33499.29|33499.29|33499.29|33499.29|33489.96|33489.96|0
1643896900000|2022-02-03 14:01:40|33493.73|33493.73|33477.05|33477.05|33493.73|33493.73|33477.05|33477.05|0
1643896910000|2022-02-03 14:01:50|33473.94|33473.94|33457.99|33457.99|33473.94|33473.94|33457.99|33457.99|0
1643896920000|2022-02-03 14:02:00|33452.43|33452.43|33449.32|33449.32|33452.43|33452.43|33449.32|33449.32|0
1643896930000|2022-02-03 14:02:10|33466|33466|33460.44|33460.44|33466|33466|33460.44|33460.44|0
1643896940000|2022-02-03 14:02:20|33463.56|33463.56|33463.56|33463.56|33463.56|33463.56|33463.56|33463.56|0
1643897020000|2022-02-03 14:03:40|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|0
1643897040000|2022-02-03 14:04:00|33452.43|33452.43|33443.76|33443.76|33452.43|33452.43|33443.76|33443.76|0
1643897050000|2022-02-03 14:04:10|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|0
1643897070000|2022-02-03 14:04:30|33426.41|33426.41|33409.73|33409.73|33426.41|33426.41|33409.73|33409.73|0
1643897100000|2022-02-03 14:05:00|33420.85|33420.85|33415.29|33415.29|33420.85|33420.85|33415.29|33415.29|0
1643897160000|2022-02-03 14:06:00|33421.51|33421.51|33421.51|33421.51|33421.51|33421.51|33421.51|33421.51|0
1643897220000|2022-02-03 14:07:00|33415.95|33415.95|33418.4|33418.4|33421.51|33421.51|33410.39|33410.39|0
1643897250000|2022-02-03 14:07:30|33423.96|33423.96|33423.96|33423.96|33423.96|33423.96|33423.96|33423.96|0
1643897270000|2022-02-03 14:07:50|33429.52|33429.52|33429.52|33429.52|33429.52|33429.52|33429.52|33429.52|0
1643897320000|2022-02-03 14:08:40|33440.65|33440.65|33481.2|33481.2|33481.2|33481.2|33440.65|33440.65|0
1643897360000|2022-02-03 14:09:20|33475.64|33475.64|33475.64|33475.64|33475.64|33475.64|33475.64|33475.64|0
1643897420000|2022-02-03 14:10:20|33481.2|33481.2|33481.2|33481.2|33481.2|33481.2|33481.2|33481.2|0
1643897480000|2022-02-03 14:11:20|33492.33|33492.33|33492.33|33492.33|33492.33|33492.33|33492.33|33492.33|0
1643897490000|2022-02-03 14:11:30|33498.55|33498.55|33498.55|33498.55|33498.55|33498.55|33498.55|33498.55|0
1643897520000|2022-02-03 14:12:00|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|0
1643897540000|2022-02-03 14:12:20|33489.88|33489.88|33489.88|33489.88|33489.88|33489.88|33489.88|33489.88|0
1643897550000|2022-02-03 14:12:30|33486.76|33486.76|33486.76|33486.76|33486.76|33486.76|33486.76|33486.76|0
1643897580000|2022-02-03 14:13:00|33461.11|33461.11|33477.79|33477.79|33477.79|33477.79|33461.11|33461.11|0
1643897590000|2022-02-03 14:13:10|33483.35|33483.35|33483.35|33483.35|33483.35|33483.35|33483.35|33483.35|0
1643897630000|2022-02-03 14:13:50|33477.79|33477.79|33477.79|33477.79|33477.79|33477.79|33477.79|33477.79|0
1643897650000|2022-02-03 14:14:10|33466.67|33466.67|33466.67|33466.67|33466.67|33466.67|33466.67|33466.67|0
1643897670000|2022-02-03 14:14:30|33455.55|33455.55|33455.55|33455.55|33455.55|33455.55|33455.55|33455.55|0
1643897700000|2022-02-03 14:15:00|33458.66|33458.66|33431.59|33431.59|33458.66|33458.66|33431.59|33431.59|0
1643897710000|2022-02-03 14:15:10|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|0
1643897750000|2022-02-03 14:15:50|33420.47|33420.47|33420.47|33420.47|33420.47|33420.47|33420.47|33420.47|0
1643897760000|2022-02-03 14:16:00|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|33426.03|0
1643897790000|2022-02-03 14:16:30|33414.91|33414.91|33409.35|33409.35|33414.91|33414.91|33409.35|33409.35|0
1643897800000|2022-02-03 14:16:40|33403.79|33403.79|33392.67|33392.67|33403.79|33403.79|33392.67|33392.67|0
1643897810000|2022-02-03 14:16:50|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|0
1643897830000|2022-02-03 14:17:10|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|0
1643897840000|2022-02-03 14:17:20|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|0
1643897860000|2022-02-03 14:17:40|33381.54|33381.54|33355.89|33355.89|33381.54|33381.54|33355.89|33355.89|0
1643897870000|2022-02-03 14:17:50|33367.01|33367.01|33367.01|33367.01|33367.01|33367.01|33367.01|33367.01|0
1643897900000|2022-02-03 14:18:20|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|0
1643897930000|2022-02-03 14:18:50|33353.44|33353.44|33364.56|33364.56|33364.56|33364.56|33353.44|33353.44|0
1643897940000|2022-02-03 14:19:00|33347.88|33347.88|33347.88|33347.88|33347.88|33347.88|33347.88|33347.88|0
1643897990000|2022-02-03 14:19:50|33364.56|33364.56|33364.56|33364.56|33364.56|33364.56|33364.56|33364.56|0
1643898000000|2022-02-03 14:20:00|33359|33359|33359|33359|33359|33359|33359|33359|0
1643898050000|2022-02-03 14:20:50|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|33370.12|0
1643898070000|2022-02-03 14:21:10|33359|33359|33359|33359|33359|33359|33359|33359|0
1643898120000|2022-02-03 14:22:00|33353.44|33353.44|33347.88|33347.88|33353.44|33353.44|33347.88|33347.88|0
1643898130000|2022-02-03 14:22:10|33342.32|33342.32|33331.19|33331.19|33342.32|33342.32|33331.19|33331.19|0
1643898150000|2022-02-03 14:22:30|33325.63|33325.63|33316.96|33316.96|33325.63|33325.63|33311.4|33311.4|0
1643898180000|2022-02-03 14:23:00|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|0
1643898190000|2022-02-03 14:23:10|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|0
1643898200000|2022-02-03 14:23:20|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|0
1643898210000|2022-02-03 14:23:30|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|0
1643898250000|2022-02-03 14:24:10|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|0
1643898290000|2022-02-03 14:24:50|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|0
1643898310000|2022-02-03 14:25:10|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|0
1643898350000|2022-02-03 14:25:50|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|33305.84|0
1643898410000|2022-02-03 14:26:50|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|0
1643898440000|2022-02-03 14:27:20|33294.71|33294.71|33289.15|33289.15|33294.71|33294.71|33289.15|33289.15|0
1643898450000|2022-02-03 14:27:30|33294.71|33294.71|33305.84|33305.84|33305.84|33305.84|33294.71|33294.71|0
1643898460000|2022-02-03 14:27:40|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|33311.4|0
1643898530000|2022-02-03 14:28:50|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|33300.27|0
1643898550000|2022-02-03 14:29:10|33289.15|33289.15|33289.15|33289.15|33289.15|33289.15|33289.15|33289.15|0
1643898570000|2022-02-03 14:29:30|33300.27|33300.27|33297.16|33297.16|33300.27|33300.27|33297.16|33297.16|0
1643898580000|2022-02-03 14:29:40|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|0
1643898610000|2022-02-03 14:30:10|33286.04|33286.04|33280.48|33280.48|33286.04|33286.04|33280.48|33280.48|0
1643898620000|2022-02-03 14:30:20|33286.04|33286.04|33280.48|33280.48|33286.04|33286.04|33280.48|33280.48|0
1643898650000|2022-02-03 14:30:50|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|0
1643898660000|2022-02-03 14:31:00|33291.6|33291.6|33291.6|33291.6|33291.6|33291.6|33291.6|33291.6|0
1643898670000|2022-02-03 14:31:10|33286.04|33286.04|33286.04|33286.04|33286.04|33286.04|33286.04|33286.04|0
1643898690000|2022-02-03 14:31:30|33280.48|33280.48|33274.92|33274.92|33280.48|33280.48|33274.92|33274.92|0
1643898710000|2022-02-03 14:31:50|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|0
1643898730000|2022-02-03 14:32:10|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|33297.16|0
1643898740000|2022-02-03 14:32:20|33322.82|33322.82|33322.82|33322.82|33322.82|33322.82|33322.82|33322.82|0
1643898750000|2022-02-03 14:32:30|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|0
1643898770000|2022-02-03 14:32:50|33317.26|33317.26|33317.26|33317.26|33317.26|33317.26|33317.26|33317.26|0
1643898790000|2022-02-03 14:33:10|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|0
1643898800000|2022-02-03 14:33:20|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|33306.13|0
1643898810000|2022-02-03 14:33:30|33303.02|33303.02|33315.85|33315.85|33315.85|33315.85|33303.02|33303.02|0
1643898820000|2022-02-03 14:33:40|33299.17|33299.17|33299.17|33299.17|33299.17|33299.17|33299.17|33299.17|0
1643898830000|2022-02-03 14:33:50|33304.73|33304.73|33304.73|33304.73|33304.73|33304.73|33304.73|33304.73|0
1643898840000|2022-02-03 14:34:00|33310.29|33310.29|33310.29|33310.29|33310.29|33310.29|33310.29|33310.29|0
1643898860000|2022-02-03 14:34:20|33288.04|33288.04|33252.01|33252.01|33293.61|33293.61|33252.01|33252.01|0
1643898870000|2022-02-03 14:34:30|33248.9|33248.9|33217.39|33217.39|33248.9|33248.9|33217.39|33217.39|0
1643898880000|2022-02-03 14:34:40|33206.27|33206.27|33206.27|33206.27|33206.27|33206.27|33206.27|33206.27|0
1643898890000|2022-02-03 14:34:50|33211.83|33211.83|33206.27|33206.27|33211.83|33211.83|33206.27|33206.27|0
1643898900000|2022-02-03 14:35:00|33200.04|33200.04|33198.26|33198.26|33203.16|33203.16|33195.15|33195.15|0
1643898910000|2022-02-03 14:35:10|33214.94|33214.94|33243.71|33243.71|33246.82|33246.82|33214.94|33214.94|0
1643898920000|2022-02-03 14:35:20|33246.82|33246.82|33246.82|33246.82|33246.82|33246.82|33246.82|33246.82|0
1643898940000|2022-02-03 14:35:40|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|0
1643898950000|2022-02-03 14:35:50|33263.51|33263.51|33265.96|33265.96|33288.2|33288.2|33263.51|33263.51|0
1643898960000|2022-02-03 14:36:00|33277.08|33277.08|33277.08|33277.08|33277.08|33277.08|33277.08|33277.08|0
1643898980000|2022-02-03 14:36:20|33286.42|33286.42|33286.42|33286.42|33286.42|33286.42|33280.86|33280.86|0
1643898990000|2022-02-03 14:36:30|33303.1|33303.1|33286.42|33286.42|33303.1|33303.1|33286.42|33286.42|0
1643899020000|2022-02-03 14:37:00|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|0
1643899030000|2022-02-03 14:37:10|33264.17|33264.17|33264.17|33264.17|33264.17|33264.17|33264.17|33264.17|0
1643899080000|2022-02-03 14:38:00|33258.61|33258.61|33269.73|33269.73|33269.73|33269.73|33258.61|33258.61|0
1643899090000|2022-02-03 14:38:10|33275.29|33275.29|33275.29|33275.29|33275.29|33275.29|33275.29|33275.29|0
1643899100000|2022-02-03 14:38:20|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|33269.73|0
1643899150000|2022-02-03 14:39:10|33286.42|33286.42|33302.36|33302.36|33302.36|33302.36|33286.42|33286.42|0
1643899170000|2022-02-03 14:39:30|33291.24|33291.24|33291.24|33291.24|33291.24|33291.24|33291.24|33291.24|0
1643899190000|2022-02-03 14:39:50|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|0
1643899200000|2022-02-03 14:40:00|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|0
1643899210000|2022-02-03 14:40:10|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|0
1643899220000|2022-02-03 14:40:20|33285.67|33285.67|33268.99|33268.99|33285.67|33285.67|33268.99|33268.99|0
1643899270000|2022-02-03 14:41:10|33265.88|33265.88|33248.53|33248.53|33265.88|33265.88|33248.53|33248.53|0
1643899280000|2022-02-03 14:41:20|33261.36|33261.36|33261.36|33261.36|33261.36|33261.36|33261.36|33261.36|0
1643899290000|2022-02-03 14:41:30|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|0
1643899310000|2022-02-03 14:41:50|33266.92|33266.92|33266.92|33266.92|33266.92|33266.92|33266.92|33266.92|0
1643899320000|2022-02-03 14:42:00|33241.26|33241.26|33230.14|33230.14|33241.26|33241.26|33230.14|33230.14|0
1643899350000|2022-02-03 14:42:30|33227.03|33227.03|33215.91|33215.91|33227.03|33227.03|33215.91|33215.91|0
1643899360000|2022-02-03 14:42:40|33204.78|33204.78|33210.34|33210.34|33210.34|33210.34|33204.78|33204.78|0
1643899370000|2022-02-03 14:42:50|33204.78|33204.78|33204.78|33204.78|33204.78|33204.78|33204.78|33204.78|0
1643899440000|2022-02-03 14:44:00|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|33227.03|0
1643899450000|2022-02-03 14:44:10|33210.34|33210.34|33210.34|33210.34|33210.34|33210.34|33210.34|33210.34|0
1643899460000|2022-02-03 14:44:20|33232.59|33232.59|33238.15|33238.15|33238.15|33238.15|33232.59|33232.59|0
1643899470000|2022-02-03 14:44:30|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|33232.59|0
1643899490000|2022-02-03 14:44:50|33245.42|33245.42|33245.42|33245.42|33245.42|33245.42|33245.42|33245.42|0
1643899500000|2022-02-03 14:45:00|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|0
1643899510000|2022-02-03 14:45:10|33250.98|33250.98|33245.42|33245.42|33250.98|33250.98|33245.42|33245.42|0
1643899520000|2022-02-03 14:45:20|33251.64|33251.64|33254.76|33254.76|33254.76|33254.76|33251.64|33251.64|0
1643899530000|2022-02-03 14:45:30|33243.63|33243.63|33226.95|33226.95|33243.63|33243.63|33226.95|33226.95|0
1643899540000|2022-02-03 14:45:40|33201.29|33201.29|33188.46|33188.46|33201.29|33201.29|33188.46|33188.46|0
1643899550000|2022-02-03 14:45:50|33177.34|33177.34|33177.34|33177.34|33177.34|33177.34|33177.34|33177.34|0
1643899570000|2022-02-03 14:46:10|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|0
1643899590000|2022-02-03 14:46:30|33201.29|33201.29|33212.41|33212.41|33212.41|33212.41|33201.29|33201.29|0
1643899600000|2022-02-03 14:46:40|33206.85|33206.85|33206.85|33206.85|33212.41|33212.41|33201.29|33201.29|0
1643899660000|2022-02-03 14:47:40|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|0
1643899670000|2022-02-03 14:47:50|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|33190.17|0
1643899700000|2022-02-03 14:48:20|33206.85|33206.85|33206.85|33206.85|33206.85|33206.85|33206.85|33206.85|0
1643899740000|2022-02-03 14:49:00|33217.98|33217.98|33217.98|33217.98|33217.98|33217.98|33217.98|33217.98|0
1643899780000|2022-02-03 14:49:40|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|0
1643899790000|2022-02-03 14:49:50|33206.85|33206.85|33201.29|33201.29|33206.85|33206.85|33201.29|33201.29|0
1643899800000|2022-02-03 14:50:00|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33191.96|33191.96|0
1643899810000|2022-02-03 14:50:10|33203.74|33203.74|33209.3|33209.3|33209.3|33209.3|33203.74|33203.74|0
1643899850000|2022-02-03 14:50:50|33203.08|33203.08|33208.64|33208.64|33208.64|33208.64|33203.08|33203.08|0
1643899860000|2022-02-03 14:51:00|33225.32|33225.32|33225.32|33225.32|33231.55|33231.55|33225.32|33225.32|0
1643899880000|2022-02-03 14:51:20|33230.88|33230.88|33234|33234|33234|33234|33225.32|33225.32|0
1643899920000|2022-02-03 14:52:00|33228.44|33228.44|33234|33234|33234|33234|33228.44|33228.44|0
1643899930000|2022-02-03 14:52:10|33240.22|33240.22|33243.33|33243.33|33243.33|33243.33|33240.22|33240.22|0
1643899960000|2022-02-03 14:52:40|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|0
1643899970000|2022-02-03 14:52:50|33287.82|33287.82|33288.49|33288.49|33294.05|33294.05|33287.82|33287.82|0
1643899980000|2022-02-03 14:53:00|33282.93|33282.93|33282.93|33282.93|33282.93|33282.93|33282.93|33282.93|0
1643900000000|2022-02-03 14:53:20|33279.81|33279.81|33271.14|33271.14|33279.81|33279.81|33265.58|33265.58|0
1643900060000|2022-02-03 14:54:20|33260.02|33260.02|33254.46|33254.46|33260.02|33260.02|33254.46|33254.46|0
1643900130000|2022-02-03 14:55:30|33237.77|33237.77|33231.55|33231.55|33237.77|33237.77|33231.55|33231.55|0
1643900150000|2022-02-03 14:55:50|33242.67|33242.67|33253.79|33253.79|33253.79|33253.79|33242.67|33242.67|0
1643900170000|2022-02-03 14:56:10|33248.23|33248.23|33248.23|33248.23|33248.23|33248.23|33248.23|33248.23|0
1643900250000|2022-02-03 14:57:30|33270.48|33270.48|33287.16|33287.16|33287.16|33287.16|33270.48|33270.48|0
1643900260000|2022-02-03 14:57:40|33281.6|33281.6|33287.16|33287.16|33287.16|33287.16|33281.6|33281.6|0
1643900270000|2022-02-03 14:57:50|33276.04|33276.04|33264.92|33264.92|33276.04|33276.04|33264.92|33264.92|0
1643900300000|2022-02-03 14:58:20|33276.04|33276.04|33276.04|33276.04|33276.04|33276.04|33276.04|33276.04|0
1643900320000|2022-02-03 14:58:40|33259.35|33259.35|33259.35|33259.35|33259.35|33259.35|33259.35|33259.35|0
1643900330000|2022-02-03 14:58:50|33264.92|33264.92|33264.92|33264.92|33264.92|33264.92|33264.92|33264.92|0
1643900380000|2022-02-03 14:59:40|33259.35|33259.35|33253.13|33253.13|33259.35|33259.35|33253.13|33253.13|0
1643900400000|2022-02-03 15:00:00|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|0
1643900410000|2022-02-03 15:00:10|33244.46|33244.46|33244.46|33244.46|33244.46|33244.46|33244.46|33244.46|0
1643900420000|2022-02-03 15:00:20|33238.89|33238.89|33244.46|33244.46|33244.46|33244.46|33227.77|33227.77|0
1643900430000|2022-02-03 15:00:30|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|0
1643900440000|2022-02-03 15:00:40|33246.16|33246.16|33246.16|33246.16|33246.16|33246.16|33246.16|33246.16|0
1643900460000|2022-02-03 15:01:00|33235.04|33235.04|33235.04|33235.04|33235.04|33235.04|33235.04|33235.04|0
1643900470000|2022-02-03 15:01:10|33240.6|33240.6|33209.38|33209.38|33240.6|33240.6|33209.38|33209.38|0
1643900480000|2022-02-03 15:01:20|33192.7|33192.7|33192.7|33192.7|33192.7|33192.7|33192.7|33192.7|0
1643900520000|2022-02-03 15:02:00|33167.04|33167.04|33167.04|33167.04|33167.04|33167.04|33167.04|33167.04|0
1643900530000|2022-02-03 15:02:10|33172.6|33172.6|33175.05|33175.05|33175.05|33175.05|33171.94|33171.94|0
1643900540000|2022-02-03 15:02:20|33186.17|33186.17|33175.05|33175.05|33186.17|33186.17|33175.05|33175.05|0
1643900560000|2022-02-03 15:02:40|33169.49|33169.49|33169.49|33169.49|33169.49|33169.49|33169.49|33169.49|0
1643900570000|2022-02-03 15:02:50|33163.93|33163.93|33169.49|33169.49|33169.49|33169.49|33163.93|33163.93|0
1643900590000|2022-02-03 15:03:10|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|0
1643900600000|2022-02-03 15:03:20|33158.37|33158.37|33158.37|33158.37|33158.37|33158.37|33158.37|33158.37|0
1643900620000|2022-02-03 15:03:40|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|0
1643900640000|2022-02-03 15:04:00|33141.68|33141.68|33136.12|33136.12|33141.68|33141.68|33136.12|33136.12|0
1643900660000|2022-02-03 15:04:20|33141.68|33141.68|33141.68|33141.68|33141.68|33141.68|33141.68|33141.68|0
1643900670000|2022-02-03 15:04:30|33169.49|33169.49|33172.6|33172.6|33172.6|33172.6|33169.49|33169.49|0
1643900690000|2022-02-03 15:04:50|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|33161.48|0
1643900700000|2022-02-03 15:05:00|33155.92|33155.92|33152.81|33152.81|33155.92|33155.92|33152.81|33152.81|0
1643900750000|2022-02-03 15:05:50|33158.37|33158.37|33149.03|33149.03|33158.37|33158.37|33149.03|33149.03|0
1643900760000|2022-02-03 15:06:00|33161.86|33161.86|33176.76|33176.76|33176.76|33176.76|33161.86|33161.86|0
1643900770000|2022-02-03 15:06:10|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|0
1643900780000|2022-02-03 15:06:20|33184.02|33184.02|33178.46|33178.46|33184.02|33184.02|33178.46|33178.46|0
1643900810000|2022-02-03 15:06:50|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|33167.34|0
1643900910000|2022-02-03 15:08:30|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|33156.22|0
1643900930000|2022-02-03 15:08:50|33167.34|33167.34|33141.32|33141.32|33167.34|33167.34|33141.32|33141.32|0
1643900980000|2022-02-03 15:09:40|33112.55|33112.55|33112.55|33112.55|33112.55|33112.55|33112.55|33112.55|0
1643900990000|2022-02-03 15:09:50|33123.67|33123.67|33135.46|33135.46|33135.46|33135.46|33123.67|33123.67|0
1643901000000|2022-02-03 15:10:00|33161.12|33161.12|33161.12|33161.12|33161.12|33161.12|33161.12|33161.12|0
1643901020000|2022-02-03 15:10:20|33154.89|33154.89|33154.89|33154.89|33154.89|33154.89|33154.89|33154.89|0
1643901030000|2022-02-03 15:10:30|33143.77|33143.77|33143.77|33143.77|33143.77|33143.77|33143.77|33143.77|0
1643901040000|2022-02-03 15:10:40|33138.21|33138.21|33138.21|33138.21|33138.21|33138.21|33138.21|33138.21|0
1643901050000|2022-02-03 15:10:50|33132.65|33132.65|33121.52|33121.52|33132.65|33132.65|33121.52|33121.52|0
1643901060000|2022-02-03 15:11:00|33118.41|33118.41|33112.19|33112.19|33118.41|33118.41|33112.19|33112.19|0
1643901090000|2022-02-03 15:11:30|33106.62|33106.62|33106.62|33106.62|33106.62|33106.62|33106.62|33106.62|0
1643901100000|2022-02-03 15:11:40|33123.31|33123.31|33134.43|33134.43|33139.99|33139.99|33123.31|33123.31|0
1643901110000|2022-02-03 15:11:50|33145.55|33145.55|33145.55|33145.55|33145.55|33145.55|33145.55|33145.55|0
1643901140000|2022-02-03 15:12:20|33151.11|33151.11|33156.68|33156.68|33156.68|33156.68|33151.11|33151.11|0
1643901150000|2022-02-03 15:12:30|33173.36|33173.36|33173.36|33173.36|33173.36|33173.36|33173.36|33173.36|0
1643901170000|2022-02-03 15:12:50|33162.24|33162.24|33162.24|33162.24|33162.24|33162.24|33162.24|33162.24|0
1643901190000|2022-02-03 15:13:10|33151.11|33151.11|33151.11|33151.11|33151.11|33151.11|33151.11|33151.11|0
1643901200000|2022-02-03 15:13:20|33157.34|33157.34|33146.22|33146.22|33157.34|33157.34|33146.22|33146.22|0
1643901230000|2022-02-03 15:13:50|33157.34|33157.34|33157.34|33157.34|33157.34|33157.34|33157.34|33157.34|0
1643901240000|2022-02-03 15:14:00|33162.9|33162.9|33162.9|33162.9|33162.9|33162.9|33162.9|33162.9|0
1643901270000|2022-02-03 15:14:30|33168.46|33168.46|33168.46|33168.46|33168.46|33168.46|33168.46|33168.46|0
1643901280000|2022-02-03 15:14:40|33181.29|33181.29|33192.41|33192.41|33192.41|33192.41|33181.29|33181.29|0
1643901300000|2022-02-03 15:15:00|33186.85|33186.85|33197.97|33197.97|33197.97|33197.97|33186.85|33186.85|0
1643901320000|2022-02-03 15:15:20|33220.22|33220.22|33220.22|33220.22|33220.22|33220.22|33220.22|33220.22|0
1643901340000|2022-02-03 15:15:40|33209.1|33209.1|33209.1|33209.1|33209.1|33209.1|33209.1|33209.1|0
1643901360000|2022-02-03 15:16:00|33203.54|33203.54|33203.54|33203.54|33203.54|33203.54|33203.54|33203.54|0
1643901370000|2022-02-03 15:16:10|33197.97|33197.97|33210.42|33210.42|33210.42|33210.42|33197.97|33197.97|0
1643901390000|2022-02-03 15:16:30|33221.55|33221.55|33210.42|33210.42|33221.55|33221.55|33210.42|33210.42|0
1643901420000|2022-02-03 15:17:00|33204.86|33204.86|33210.42|33210.42|33210.42|33210.42|33204.86|33204.86|0
1643901450000|2022-02-03 15:17:30|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|0
1643901460000|2022-02-03 15:17:40|33188.18|33188.18|33188.18|33188.18|33188.18|33188.18|33188.18|33188.18|0
1643901480000|2022-02-03 15:18:00|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|33199.3|0
1643901500000|2022-02-03 15:18:20|33193.74|33193.74|33193.74|33193.74|33193.74|33193.74|33193.74|33193.74|0
1643901510000|2022-02-03 15:18:30|33182.62|33182.62|33182.62|33182.62|33182.62|33182.62|33182.62|33182.62|0
1643901520000|2022-02-03 15:18:40|33179.51|33179.51|33188.18|33188.18|33188.18|33188.18|33179.51|33179.51|0
1643901530000|2022-02-03 15:18:50|33194.4|33194.4|33197.52|33197.52|33197.52|33197.52|33194.4|33194.4|0
1643901540000|2022-02-03 15:19:00|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|0
1643901550000|2022-02-03 15:19:10|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|0
1643901560000|2022-02-03 15:19:20|33183.28|33183.28|33183.28|33183.28|33183.28|33183.28|33183.28|33183.28|0
1643901580000|2022-02-03 15:19:40|33177.72|33177.72|33177.72|33177.72|33177.72|33177.72|33177.72|33177.72|0
1643901590000|2022-02-03 15:19:50|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|33188.84|0
1643901600000|2022-02-03 15:20:00|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|33194.4|0
1643901610000|2022-02-03 15:20:10|33203.74|33203.74|33209.3|33209.3|33209.3|33209.3|33203.74|33203.74|0
1643901620000|2022-02-03 15:20:20|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|0
1643901640000|2022-02-03 15:20:40|33220.43|33220.43|33229.76|33229.76|33229.76|33229.76|33220.43|33220.43|0
1643901660000|2022-02-03 15:21:00|33235.32|33235.32|33240.89|33240.89|33240.89|33240.89|33235.32|33235.32|0
1643901670000|2022-02-03 15:21:10|33229.76|33229.76|33209.97|33209.97|33229.76|33229.76|33209.97|33209.97|0
1643901700000|2022-02-03 15:21:40|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|0
1643901720000|2022-02-03 15:22:00|33209.97|33209.97|33204.4|33204.4|33209.97|33209.97|33204.4|33204.4|0
1643901750000|2022-02-03 15:22:30|33195.07|33195.07|33195.07|33195.07|33195.07|33195.07|33195.07|33195.07|0
1643901780000|2022-02-03 15:23:00|33211.75|33211.75|33211.75|33211.75|33211.75|33211.75|33211.75|33211.75|0
1643901790000|2022-02-03 15:23:10|33217.98|33217.98|33249.19|33249.19|33249.19|33249.19|33217.98|33217.98|0
1643901800000|2022-02-03 15:23:20|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|0
1643901810000|2022-02-03 15:23:30|33254.76|33254.76|33254.76|33254.76|33254.76|33254.76|33254.76|33254.76|0
1643901880000|2022-02-03 15:24:40|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|0
1643901930000|2022-02-03 15:25:30|33265.88|33265.88|33271.44|33271.44|33271.44|33271.44|33265.88|33265.88|0
1643901940000|2022-02-03 15:25:40|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|33260.32|0
1643901950000|2022-02-03 15:25:50|33277|33277|33277|33277|33277|33277|33277|33277|0
1643901960000|2022-02-03 15:26:00|33271.44|33271.44|33271.44|33271.44|33271.44|33271.44|33271.44|33271.44|0
1643901970000|2022-02-03 15:26:10|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|0
1643902010000|2022-02-03 15:26:50|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|0
1643902060000|2022-02-03 15:27:40|33292.94|33292.94|33298.5|33298.5|33298.5|33298.5|33292.94|33292.94|0
1643902080000|2022-02-03 15:28:00|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|33287.38|0
1643902090000|2022-02-03 15:28:10|33276.26|33276.26|33276.26|33276.26|33276.26|33276.26|33276.26|33276.26|0
1643902160000|2022-02-03 15:29:20|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|0
1643902180000|2022-02-03 15:29:40|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|0
1643902190000|2022-02-03 15:29:50|33253.35|33253.35|33247.79|33247.79|33253.35|33253.35|33242.23|33242.23|0
1643902200000|2022-02-03 15:30:00|33236.67|33236.67|33247.79|33247.79|33247.79|33247.79|33236.67|33236.67|0
1643902210000|2022-02-03 15:30:10|33244.68|33244.68|33255.8|33255.8|33255.8|33255.8|33244.68|33244.68|0
1643902220000|2022-02-03 15:30:20|33250.24|33250.24|33250.24|33250.24|33250.24|33250.24|33250.24|33250.24|0
1643902230000|2022-02-03 15:30:30|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|33255.8|0
1643902240000|2022-02-03 15:30:40|33258.91|33258.91|33264.47|33264.47|33264.47|33264.47|33258.91|33258.91|0
1643902260000|2022-02-03 15:31:00|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|33258.91|0
1643902270000|2022-02-03 15:31:10|33253.35|33253.35|33253.35|33253.35|33253.35|33253.35|33253.35|33253.35|0
1643902300000|2022-02-03 15:31:40|33250.24|33250.24|33247.12|33247.12|33250.24|33250.24|33247.12|33247.12|0
1643902350000|2022-02-03 15:32:30|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|33241.56|0
1643902360000|2022-02-03 15:32:40|33230.44|33230.44|33230.44|33230.44|33230.44|33230.44|33230.44|33230.44|0
1643902380000|2022-02-03 15:33:00|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|33227.33|0
1643902390000|2022-02-03 15:33:10|33224.22|33224.22|33211.77|33211.77|33224.22|33224.22|33211.77|33211.77|0
1643902420000|2022-02-03 15:33:40|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1643902450000|2022-02-03 15:34:10|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|0
1643902480000|2022-02-03 15:34:40|33214.21|33214.21|33208.65|33208.65|33214.21|33214.21|33208.65|33208.65|0
1643902500000|2022-02-03 15:35:00|33211.77|33211.77|33195.75|33195.75|33217.99|33217.99|33195.75|33195.75|0
1643902520000|2022-02-03 15:35:20|33206.87|33206.87|33206.87|33206.87|33206.87|33206.87|33206.87|33206.87|0
1643902560000|2022-02-03 15:36:00|33212.43|33212.43|33218.65|33218.65|33218.65|33218.65|33212.43|33212.43|0
1643902570000|2022-02-03 15:36:10|33213.09|33213.09|33213.09|33213.09|33213.09|33213.09|33213.09|33213.09|0
1643902670000|2022-02-03 15:37:50|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|0
1643902690000|2022-02-03 15:38:10|33231.48|33231.48|33225.92|33225.92|33231.48|33231.48|33225.92|33225.92|0
1643902710000|2022-02-03 15:38:30|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|0
1643902780000|2022-02-03 15:39:40|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|33225.92|0
1643902820000|2022-02-03 15:40:20|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|0
1643902870000|2022-02-03 15:41:10|33237.04|33237.04|33237.04|33237.04|33237.04|33237.04|33237.04|33237.04|0
1643902880000|2022-02-03 15:41:20|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|0
1643902890000|2022-02-03 15:41:30|33253.73|33253.73|33253.73|33253.73|33253.73|33253.73|33253.73|33253.73|0
1643902940000|2022-02-03 15:42:20|33248.17|33248.17|33248.17|33248.17|33248.17|33248.17|33248.17|33248.17|0
1643902950000|2022-02-03 15:42:30|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|33242.6|0
1643902980000|2022-02-03 15:43:00|33239.49|33239.49|33233.93|33233.93|33239.49|33239.49|33233.93|33233.93|0
1643902990000|2022-02-03 15:43:10|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|0
1643903050000|2022-02-03 15:44:10|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|0
1643903100000|2022-02-03 15:45:00|33233.93|33233.93|33239.49|33239.49|33239.49|33239.49|33233.93|33233.93|0
1643903110000|2022-02-03 15:45:10|33233.93|33233.93|33233.93|33233.93|33233.93|33233.93|33233.93|33233.93|0
1643903140000|2022-02-03 15:45:40|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|33222.81|0
1643903160000|2022-02-03 15:46:00|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|33219.7|0
1643903230000|2022-02-03 15:47:10|33216.58|33216.58|33216.58|33216.58|33216.58|33216.58|33216.58|33216.58|0
1643903240000|2022-02-03 15:47:20|33205.46|33205.46|33199.9|33199.9|33205.46|33205.46|33199.9|33199.9|0
1643903250000|2022-02-03 15:47:30|33205.46|33205.46|33205.46|33205.46|33205.46|33205.46|33205.46|33205.46|0
1643903280000|2022-02-03 15:48:00|33192.63|33192.63|33192.63|33192.63|33192.63|33192.63|33192.63|33192.63|0
1643903290000|2022-02-03 15:48:10|33198.19|33198.19|33192.63|33192.63|33198.19|33198.19|33192.63|33192.63|0
1643903300000|2022-02-03 15:48:20|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|0
1643903310000|2022-02-03 15:48:30|33175.95|33175.95|33175.95|33175.95|33175.95|33175.95|33175.95|33175.95|0
1643903340000|2022-02-03 15:49:00|33170.39|33170.39|33170.39|33170.39|33170.39|33170.39|33170.39|33170.39|0
1643903350000|2022-02-03 15:49:10|33159.27|33159.27|33159.27|33159.27|33159.27|33159.27|33159.27|33159.27|0
1643903360000|2022-02-03 15:49:20|33164.83|33164.83|33131.9|33131.9|33170.39|33170.39|33131.9|33131.9|0
1643903370000|2022-02-03 15:49:30|33143.03|33143.03|33154.15|33154.15|33154.15|33154.15|33143.03|33143.03|0
1643903380000|2022-02-03 15:49:40|33151.04|33151.04|33151.04|33151.04|33151.04|33151.04|33151.04|33151.04|0
1643903390000|2022-02-03 15:49:50|33139.91|33139.91|33139.91|33139.91|33139.91|33139.91|33139.91|33139.91|0
1643903440000|2022-02-03 15:50:40|33133.69|33133.69|33133.69|33133.69|33133.69|33133.69|33133.69|33133.69|0
1643903450000|2022-02-03 15:50:50|33122.57|33122.57|33122.57|33122.57|33122.57|33122.57|33122.57|33122.57|0
1643903470000|2022-02-03 15:51:10|33133.69|33133.69|33136.8|33136.8|33136.8|33136.8|33133.69|33133.69|0
1643903530000|2022-02-03 15:52:10|33147.92|33147.92|33147.92|33147.92|33147.92|33147.92|33147.92|33147.92|0
1643903560000|2022-02-03 15:52:40|33159.05|33159.05|33159.05|33159.05|33159.05|33159.05|33159.05|33159.05|0
1643903570000|2022-02-03 15:52:50|33164.61|33164.61|33164.61|33164.61|33164.61|33164.61|33164.61|33164.61|0
1643903580000|2022-02-03 15:53:00|33167.72|33167.72|33173.28|33173.28|33173.28|33173.28|33167.72|33167.72|0
1643903620000|2022-02-03 15:53:40|33162.16|33162.16|33162.16|33162.16|33162.16|33162.16|33162.16|33162.16|0
1643903660000|2022-02-03 15:54:20|33167.72|33167.72|33167.72|33167.72|33167.72|33167.72|33167.72|33167.72|0
1643903680000|2022-02-03 15:54:40|33170.83|33170.83|33170.83|33170.83|33170.83|33170.83|33170.83|33170.83|0
1643903720000|2022-02-03 15:55:20|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|33165.27|0
1643903730000|2022-02-03 15:55:30|33162.16|33162.16|33165.27|33165.27|33165.27|33165.27|33162.16|33162.16|0
1643903780000|2022-02-03 15:56:20|33168.38|33168.38|33174.61|33174.61|33174.61|33174.61|33168.38|33168.38|0
1643903790000|2022-02-03 15:56:30|33180.83|33180.83|33171.5|33171.5|33180.83|33180.83|33171.5|33171.5|0
1643903820000|2022-02-03 15:57:00|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|0
1643903830000|2022-02-03 15:57:10|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|0
1643903870000|2022-02-03 15:57:50|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|33177.06|0
1643903880000|2022-02-03 15:58:00|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|33171.5|0
1643903900000|2022-02-03 15:58:20|33160.37|33160.37|33160.37|33160.37|33160.37|33160.37|33160.37|33160.37|0
1643903930000|2022-02-03 15:58:50|33143.69|33143.69|33130.86|33130.86|33143.69|33143.69|33130.86|33130.86|0
1643903960000|2022-02-03 15:59:20|33127.75|33127.75|33127.75|33127.75|33127.75|33127.75|33127.75|33127.75|0
1643903970000|2022-02-03 15:59:30|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|0
1643903990000|2022-02-03 15:59:50|33127.75|33127.75|33133.31|33133.31|33133.31|33133.31|33127.75|33127.75|0
1643904000000|2022-02-03 16:00:00|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|33122.19|0
1643904010000|2022-02-03 16:00:10|33116.63|33116.63|33116.63|33116.63|33116.63|33116.63|33116.63|33116.63|0
1643904020000|2022-02-03 16:00:20|33105.5|33105.5|33099.94|33099.94|33105.5|33105.5|33099.94|33099.94|0
1643904070000|2022-02-03 16:01:10|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|0
1643904080000|2022-02-03 16:01:20|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|0
1643904090000|2022-02-03 16:01:30|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|33112.77|0
1643904160000|2022-02-03 16:02:40|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|33107.21|0
1643904180000|2022-02-03 16:03:00|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|0
1643904200000|2022-02-03 16:03:20|33096.09|33096.09|33096.09|33096.09|33096.09|33096.09|33096.09|33096.09|0
1643904210000|2022-02-03 16:03:30|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|33101.65|0
1643904230000|2022-02-03 16:03:50|33088.82|33088.82|33088.82|33088.82|33088.82|33088.82|33088.82|33088.82|0
1643904290000|2022-02-03 16:04:50|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|0
1643904300000|2022-02-03 16:05:00|33097.49|33097.49|33097.49|33097.49|33097.49|33097.49|33097.49|33097.49|0
1643904320000|2022-02-03 16:05:20|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|0
1643904360000|2022-02-03 16:06:00|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|0
1643904380000|2022-02-03 16:06:20|33093.64|33093.64|33093.64|33093.64|33093.64|33093.64|33088.08|33088.08|0
1643904390000|2022-02-03 16:06:30|33115.88|33115.88|33115.88|33115.88|33115.88|33115.88|33115.88|33115.88|0
1643904400000|2022-02-03 16:06:40|33110.32|33110.32|33110.32|33110.32|33110.32|33110.32|33110.32|33110.32|0
1643904430000|2022-02-03 16:07:10|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|33104.76|0
1643904490000|2022-02-03 16:08:10|33110.32|33110.32|33123.15|33123.15|33123.15|33123.15|33110.32|33110.32|0
1643904510000|2022-02-03 16:08:30|33135.98|33135.98|33135.98|33135.98|33135.98|33135.98|33135.98|33135.98|0
1643904590000|2022-02-03 16:09:50|33139.09|33139.09|33133.53|33133.53|33139.09|33139.09|33133.53|33133.53|0
1643904610000|2022-02-03 16:10:10|33130.42|33130.42|33130.42|33130.42|33130.42|33130.42|33130.42|33130.42|0
1643904640000|2022-02-03 16:10:40|33135.98|33135.98|33148.81|33148.81|33148.81|33148.81|33135.98|33135.98|0
1643904670000|2022-02-03 16:11:10|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|0
1643904680000|2022-02-03 16:11:20|33137.68|33137.68|33137.68|33137.68|33137.68|33137.68|33137.68|33137.68|0
1643904760000|2022-02-03 16:12:40|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|33143.24|0
1643904850000|2022-02-03 16:14:10|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|0
1643904880000|2022-02-03 16:14:40|33165.49|33165.49|33176.61|33176.61|33176.61|33176.61|33165.49|33165.49|0
1643904890000|2022-02-03 16:14:50|33182.17|33182.17|33182.17|33182.17|33198.86|33198.86|33182.17|33182.17|0
1643904910000|2022-02-03 16:15:10|33185.29|33185.29|33185.29|33185.29|33185.29|33185.29|33185.29|33185.29|0
1643904920000|2022-02-03 16:15:20|33174.16|33174.16|33179.73|33179.73|33179.73|33179.73|33174.16|33174.16|0
1643904980000|2022-02-03 16:16:20|33174.16|33174.16|33174.16|33174.16|33174.16|33174.16|33174.16|33174.16|0
1643905030000|2022-02-03 16:17:10|33186.99|33186.99|33186.99|33186.99|33186.99|33186.99|33186.99|33186.99|0
1643905070000|2022-02-03 16:17:50|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1643905100000|2022-02-03 16:18:20|33186.99|33186.99|33181.43|33181.43|33186.99|33186.99|33181.43|33181.43|0
1643905130000|2022-02-03 16:18:50|33168.6|33168.6|33194.26|33194.26|33194.26|33194.26|33168.6|33168.6|0
1643905140000|2022-02-03 16:19:00|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|0
1643905200000|2022-02-03 16:20:00|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|0
1643905220000|2022-02-03 16:20:20|33197.37|33197.37|33208.49|33208.49|33208.49|33208.49|33197.37|33197.37|0
1643905230000|2022-02-03 16:20:30|33197.37|33197.37|33197.37|33197.37|33197.37|33197.37|33197.37|33197.37|0
1643905240000|2022-02-03 16:20:40|33191.15|33191.15|33191.15|33191.15|33191.15|33191.15|33191.15|33191.15|0
1643905250000|2022-02-03 16:20:50|33202.27|33202.27|33202.27|33202.27|33202.27|33202.27|33202.27|33202.27|0
1643905260000|2022-02-03 16:21:00|33196.71|33196.71|33196.71|33196.71|33196.71|33196.71|33196.71|33196.71|0
1643905280000|2022-02-03 16:21:20|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|33199.82|0
1643905290000|2022-02-03 16:21:30|33205.38|33205.38|33216.5|33216.5|33216.5|33216.5|33205.38|33205.38|0
1643905300000|2022-02-03 16:21:40|33205.38|33205.38|33205.38|33205.38|33205.38|33205.38|33205.38|33205.38|0
1643905370000|2022-02-03 16:22:50|33216.5|33216.5|33210.94|33210.94|33216.5|33216.5|33210.94|33210.94|0
1643905380000|2022-02-03 16:23:00|33214.06|33214.06|33210.94|33210.94|33214.06|33214.06|33210.94|33210.94|0
1643905410000|2022-02-03 16:23:30|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|0
1643905420000|2022-02-03 16:23:40|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|0
1643905440000|2022-02-03 16:24:00|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|0
1643905450000|2022-02-03 16:24:10|33210.94|33210.94|33205.38|33205.38|33214.06|33214.06|33205.38|33205.38|0
1643905460000|2022-02-03 16:24:20|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|33208.49|0
1643905490000|2022-02-03 16:24:50|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|0
1643905500000|2022-02-03 16:25:00|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|0
1643905510000|2022-02-03 16:25:10|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|33214.06|0
1643905520000|2022-02-03 16:25:20|33202.93|33202.93|33197.37|33197.37|33202.93|33202.93|33197.37|33197.37|0
1643905530000|2022-02-03 16:25:30|33194.26|33194.26|33199.82|33199.82|33199.82|33199.82|33194.26|33194.26|0
1643905570000|2022-02-03 16:26:10|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|33202.93|0
1643905580000|2022-02-03 16:26:20|33199.82|33199.82|33202.93|33202.93|33202.93|33202.93|33199.82|33199.82|0
1643905590000|2022-02-03 16:26:30|33199.82|33199.82|33190.1|33190.1|33202.93|33202.93|33178.98|33178.98|0
1643905600000|2022-02-03 16:26:40|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|0
1643905610000|2022-02-03 16:26:50|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|33191.81|0
1643905620000|2022-02-03 16:27:00|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|33178.98|0
1643905640000|2022-02-03 16:27:20|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|0
1643905650000|2022-02-03 16:27:30|33181.43|33181.43|33181.43|33181.43|33181.43|33181.43|33181.43|33181.43|0
1643905670000|2022-02-03 16:27:50|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|33184.54|0
1643905690000|2022-02-03 16:28:10|33173.42|33173.42|33173.42|33173.42|33173.42|33173.42|33173.42|33173.42|0
1643905700000|2022-02-03 16:28:20|33170.31|33170.31|33167.2|33167.2|33173.42|33173.42|33167.2|33167.2|0
1643905710000|2022-02-03 16:28:30|33161.63|33161.63|33167.2|33167.2|33167.2|33167.2|33161.63|33161.63|0
1643905720000|2022-02-03 16:28:40|33154.37|33154.37|33161.63|33161.63|33167.2|33167.2|33154.37|33154.37|0
1643905730000|2022-02-03 16:28:50|33167.86|33167.86|33156.74|33156.74|33167.86|33167.86|33156.74|33156.74|0
1643905740000|2022-02-03 16:29:00|33162.3|33162.3|33162.3|33162.3|33162.3|33162.3|33162.3|33162.3|0
1643905750000|2022-02-03 16:29:10|33151.18|33151.18|33145.61|33145.61|33151.18|33151.18|33145.61|33145.61|0
1643905760000|2022-02-03 16:29:20|33132.79|33132.79|33132.12|33132.12|33132.79|33132.79|33121.66|33121.66|0
1643905770000|2022-02-03 16:29:30|33121|33121|33132.12|33132.12|33132.12|33132.12|33117.89|33117.89|0
1643905790000|2022-02-03 16:29:50|33144.95|33144.95|33148.81|33148.81|33148.81|33148.81|33132.12|33132.12|0
1643962570000|2022-02-04 08:16:10|33363.43|33363.43|33363.43|33363.43|33363.43|33363.43|33363.43|33363.43|0
1643962610000|2022-02-04 08:16:50|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|0
1643962660000|2022-02-04 08:17:40|33420.37|33420.37|33420.37|33420.37|33420.37|33420.37|33420.37|33420.37|0
1643962680000|2022-02-04 08:18:00|33433.2|33433.2|33433.2|33433.2|33433.2|33433.2|33433.2|33433.2|0
1643962690000|2022-02-04 08:18:10|33446.03|33446.03|33446.03|33446.03|33446.03|33446.03|33446.03|33446.03|0
1643962720000|2022-02-04 08:18:40|33455.37|33455.37|33442.92|33442.92|33455.37|33455.37|33442.92|33442.92|0
1643962760000|2022-02-04 08:19:20|33448.48|33448.48|33454.7|33454.7|33454.7|33454.7|33448.48|33448.48|0
1643962770000|2022-02-04 08:19:30|33460.27|33460.27|33460.27|33460.27|33460.27|33460.27|33460.27|33460.27|0
1643962810000|2022-02-04 08:20:10|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|0
1643962950000|2022-02-04 08:22:30|33457.82|33457.82|33457.82|33457.82|33457.82|33457.82|33457.82|33457.82|0
1643963060000|2022-02-04 08:24:20|33474.5|33474.5|33474.5|33474.5|33474.5|33474.5|33474.5|33474.5|0
1643963080000|2022-02-04 08:24:40|33461.67|33461.67|33474.5|33474.5|33474.5|33474.5|33461.67|33461.67|0
1643963160000|2022-02-04 08:26:00|33471.39|33471.39|33471.39|33471.39|33471.39|33471.39|33471.39|33471.39|0
1643963230000|2022-02-04 08:27:10|33443.58|33443.58|33443.58|33443.58|33443.58|33443.58|33443.58|33443.58|0
1643963240000|2022-02-04 08:27:20|33440.47|33440.47|33440.47|33440.47|33440.47|33440.47|33440.47|33440.47|0
1643963270000|2022-02-04 08:27:50|33434.24|33434.24|33434.24|33434.24|33434.24|33434.24|33434.24|33434.24|0
1643963290000|2022-02-04 08:28:10|33423.12|33423.12|33423.12|33423.12|33423.12|33423.12|33423.12|33423.12|0
1643963310000|2022-02-04 08:28:30|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|33417.56|0
1643963320000|2022-02-04 08:28:40|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|33420.67|33420.67|0
1643963340000|2022-02-04 08:29:00|33430.01|33430.01|33430.01|33430.01|33430.01|33430.01|33426.9|33426.9|0
1643963370000|2022-02-04 08:29:30|33417.56|33417.56|33412.66|33412.66|33417.56|33417.56|33406.44|33406.44|0
1643963390000|2022-02-04 08:29:50|33415.78|33415.78|33438.02|33438.02|33438.02|33438.02|33415.78|33415.78|0
1643963410000|2022-02-04 08:30:10|33432.46|33432.46|33432.46|33432.46|33432.46|33432.46|33432.46|33432.46|0
1643963460000|2022-02-04 08:31:00|33429.35|33429.35|33426.23|33426.23|33429.35|33429.35|33426.23|33426.23|0
1643963510000|2022-02-04 08:31:50|33435.57|33435.57|33412.66|33412.66|33435.57|33435.57|33412.66|33412.66|0
1643963520000|2022-02-04 08:32:00|33418.89|33418.89|33446.69|33446.69|33446.69|33446.69|33418.89|33418.89|0
1643963530000|2022-02-04 08:32:10|33452.26|33452.26|33452.26|33452.26|33452.26|33452.26|33452.26|33452.26|0
1643963570000|2022-02-04 08:32:50|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|0
1643963580000|2022-02-04 08:33:00|33480.06|33480.06|33480.06|33480.06|33480.06|33480.06|33480.06|33480.06|0
1643963660000|2022-02-04 08:34:20|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|33468.94|0
1643963670000|2022-02-04 08:34:30|33456.49|33456.49|33476.95|33476.95|33476.95|33476.95|33456.49|33456.49|0
1643963680000|2022-02-04 08:34:40|33467.61|33467.61|33467.61|33467.61|33467.61|33467.61|33467.61|33467.61|0
1643963690000|2022-02-04 08:34:50|33476.95|33476.95|33470.72|33470.72|33476.95|33476.95|33470.72|33470.72|0
1643963730000|2022-02-04 08:35:30|33465.16|33465.16|33426.68|33426.68|33465.16|33465.16|33426.68|33426.68|0
1643963740000|2022-02-04 08:35:40|33432.9|33432.9|33445.73|33445.73|33445.73|33445.73|33432.9|33432.9|0
1643963750000|2022-02-04 08:35:50|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|0
1643963760000|2022-02-04 08:36:00|33408.95|33408.95|33434.61|33434.61|33434.61|33434.61|33408.95|33408.95|0
1643963770000|2022-02-04 08:36:10|33445.73|33445.73|33445.73|33445.73|33445.73|33445.73|33445.73|33445.73|0
1643963820000|2022-02-04 08:37:00|33434.61|33434.61|33434.61|33434.61|33434.61|33434.61|33434.61|33434.61|0
1643963870000|2022-02-04 08:37:50|33462.42|33462.42|33462.42|33462.42|33462.42|33462.42|33462.42|33462.42|0
1643963910000|2022-02-04 08:38:30|33488.07|33488.07|33488.07|33488.07|33488.07|33488.07|33488.07|33488.07|0
1643963950000|2022-02-04 08:39:10|33476.95|33476.95|33476.95|33476.95|33476.95|33476.95|33476.95|33476.95|0
1643963980000|2022-02-04 08:39:40|33489.78|33489.78|33502.61|33502.61|33502.61|33502.61|33489.78|33489.78|0
1643964030000|2022-02-04 08:40:30|33480.36|33480.36|33474.14|33474.14|33480.36|33480.36|33474.14|33474.14|0
1643964060000|2022-02-04 08:41:00|33463.01|33463.01|33463.01|33463.01|33463.01|33463.01|33463.01|33463.01|0
1643964070000|2022-02-04 08:41:10|33459.9|33459.9|33459.9|33459.9|33459.9|33459.9|33459.9|33459.9|0
1643964080000|2022-02-04 08:41:20|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|0
1643964100000|2022-02-04 08:41:40|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|0
1643964130000|2022-02-04 08:42:10|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1643964140000|2022-02-04 08:42:20|33463.01|33463.01|33463.01|33463.01|33466.13|33466.13|33456.79|33456.79|0
1643964150000|2022-02-04 08:42:30|33469.24|33469.24|33472.35|33472.35|33472.35|33472.35|33466.13|33466.13|0
1643964160000|2022-02-04 08:42:40|33466.13|33466.13|33463.01|33463.01|33466.13|33466.13|33463.01|33463.01|0
1643964190000|2022-02-04 08:43:10|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|0
1643964200000|2022-02-04 08:43:20|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|33469.24|0
1643964220000|2022-02-04 08:43:40|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|0
1643964230000|2022-02-04 08:43:50|33453.3|33453.3|33459.52|33459.52|33459.52|33459.52|33453.3|33453.3|0
1643964270000|2022-02-04 08:44:30|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|33453.3|0
1643964300000|2022-02-04 08:45:00|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|33466.13|0
1643964310000|2022-02-04 08:45:10|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|0
1643964320000|2022-02-04 08:45:20|33449.44|33449.44|33449.44|33449.44|33449.44|33449.44|33449.44|33449.44|0
1643964370000|2022-02-04 08:46:10|33452.55|33452.55|33452.55|33452.55|33452.55|33452.55|33452.55|33452.55|0
1643964420000|2022-02-04 08:47:00|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|0
1643964440000|2022-02-04 08:47:20|33443.88|33443.88|33427.2|33427.2|33443.88|33443.88|33427.2|33427.2|0
1643964480000|2022-02-04 08:48:00|33416.07|33416.07|33416.07|33416.07|33416.07|33416.07|33416.07|33416.07|0
1643964490000|2022-02-04 08:48:10|33410.51|33410.51|33413.63|33413.63|33413.63|33413.63|33410.51|33410.51|0
1643964510000|2022-02-04 08:48:30|33400.8|33400.8|33413.63|33413.63|33413.63|33413.63|33400.8|33400.8|0
1643964520000|2022-02-04 08:48:40|33410.51|33410.51|33404.95|33404.95|33410.51|33410.51|33404.95|33404.95|0
1643964530000|2022-02-04 08:48:50|33408.06|33408.06|33408.06|33408.06|33408.06|33408.06|33408.06|33408.06|0
1643964560000|2022-02-04 08:49:20|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|0
1643964620000|2022-02-04 08:50:20|33377.15|33377.15|33377.15|33377.15|33377.15|33377.15|33377.15|33377.15|0
1643964670000|2022-02-04 08:51:10|33360.46|33360.46|33360.46|33360.46|33360.46|33360.46|33360.46|33360.46|0
1643964710000|2022-02-04 08:51:50|33366.69|33366.69|33366.69|33366.69|33366.69|33366.69|33366.69|33366.69|0
1643964720000|2022-02-04 08:52:00|33363.57|33363.57|33363.57|33363.57|33363.57|33363.57|33363.57|33363.57|0
1643964770000|2022-02-04 08:52:50|33369.14|33369.14|33369.14|33369.14|33374.7|33374.7|33369.14|33369.14|0
1643964790000|2022-02-04 08:53:10|33343.48|33343.48|33313.97|33313.97|33343.48|33343.48|33313.97|33313.97|0
1643964880000|2022-02-04 08:54:40|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|0
1643964900000|2022-02-04 08:55:00|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|0
1643964910000|2022-02-04 08:55:10|33325.09|33325.09|33328.2|33328.2|33328.2|33328.2|33325.09|33325.09|0
1643964920000|2022-02-04 08:55:20|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|0
1643964940000|2022-02-04 08:55:40|33321.98|33321.98|33321.98|33321.98|33321.98|33321.98|33321.98|33321.98|0
1643964980000|2022-02-04 08:56:20|33318.86|33318.86|33318.86|33318.86|33321.98|33321.98|33318.86|33318.86|0
1643965010000|2022-02-04 08:56:50|33324.43|33324.43|33324.43|33324.43|33324.43|33324.43|33324.43|33324.43|0
1643965020000|2022-02-04 08:57:00|33327.54|33327.54|33307.08|33307.08|33327.54|33327.54|33307.08|33307.08|0
1643965120000|2022-02-04 08:58:40|33340.45|33340.45|33334.88|33334.88|33340.45|33340.45|33334.88|33334.88|0
1643965140000|2022-02-04 08:59:00|33338|33338|33334.88|33334.88|33338|33338|33334.88|33334.88|0
1643965160000|2022-02-04 08:59:20|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|0
1643965170000|2022-02-04 08:59:30|33327.33|33327.33|33327.33|33327.33|33327.33|33327.33|33327.33|33327.33|0
1643965230000|2022-02-04 09:00:30|33330.44|33330.44|33327.33|33327.33|33330.44|33330.44|33327.33|33327.33|0
1643965250000|2022-02-04 09:00:50|33321.11|33321.11|33317.99|33317.99|33321.11|33321.11|33317.99|33317.99|0
1643965280000|2022-02-04 09:01:20|33329.12|33329.12|33329.12|33329.12|33329.12|33329.12|33329.12|33329.12|0
1643965330000|2022-02-04 09:02:10|33323.56|33323.56|33323.56|33323.56|33323.56|33323.56|33323.56|33323.56|0
1643965360000|2022-02-04 09:02:40|33317.99|33317.99|33317.99|33317.99|33317.99|33317.99|33317.99|33317.99|0
1643965390000|2022-02-04 09:03:10|33334.68|33334.68|33328.45|33328.45|33334.68|33334.68|33328.45|33328.45|0
1643965470000|2022-02-04 09:04:30|33322.23|33322.23|33340.7|33340.7|33340.7|33340.7|33312.89|33312.89|0
1643965480000|2022-02-04 09:04:40|33350.04|33350.04|33343.81|33343.81|33350.04|33350.04|33343.81|33343.81|0
1643965510000|2022-02-04 09:05:10|33360.49|33360.49|33354.93|33354.93|33360.49|33360.49|33354.93|33354.93|0
1643965550000|2022-02-04 09:05:50|33366.06|33366.06|33377.18|33377.18|33377.18|33377.18|33366.06|33366.06|0
1643965600000|2022-02-04 09:06:40|33402.83|33402.83|33402.83|33402.83|33402.83|33402.83|33399.72|33399.72|0
1643965610000|2022-02-04 09:06:50|33409.06|33409.06|33419.52|33419.52|33425.74|33425.74|33409.06|33409.06|0
1643965620000|2022-02-04 09:07:00|33425.08|33425.08|33425.08|33425.08|33425.08|33425.08|33425.08|33425.08|0
1643965650000|2022-02-04 09:07:30|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|0
1643965680000|2022-02-04 09:08:00|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|0
1643965710000|2022-02-04 09:08:30|33421.22|33421.22|33421.22|33421.22|33421.22|33421.22|33421.22|33421.22|0
1643965720000|2022-02-04 09:08:40|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|0
1643965770000|2022-02-04 09:09:30|33449.03|33449.03|33449.03|33449.03|33449.03|33449.03|33449.03|33449.03|0
1643965850000|2022-02-04 09:10:50|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|0
1643965910000|2022-02-04 09:11:50|33461.48|33461.48|33458.37|33458.37|33461.48|33461.48|33458.37|33458.37|0
1643965920000|2022-02-04 09:12:00|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|0
1643965940000|2022-02-04 09:12:20|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|33458.37|0
1643965960000|2022-02-04 09:12:40|33447.25|33447.25|33447.25|33447.25|33447.25|33447.25|33447.25|33447.25|0
1643965980000|2022-02-04 09:13:00|33444.13|33444.13|33444.13|33444.13|33444.13|33444.13|33444.13|33444.13|0
1643965990000|2022-02-04 09:13:10|33441.02|33441.02|33434.8|33434.8|33441.02|33441.02|33434.8|33434.8|0
1643966030000|2022-02-04 09:13:50|33423.67|33423.67|33423.67|33423.67|33423.67|33423.67|33423.67|33423.67|0
1643966060000|2022-02-04 09:14:20|33434.8|33434.8|33434.8|33434.8|33434.8|33434.8|33434.8|33434.8|0
1643966080000|2022-02-04 09:14:40|33425.46|33425.46|33425.46|33425.46|33425.46|33425.46|33425.46|33425.46|0
1643966090000|2022-02-04 09:14:50|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|0
1643966110000|2022-02-04 09:15:10|33439.03|33439.03|33439.03|33439.03|33439.03|33439.03|33439.03|33439.03|0
1643966150000|2022-02-04 09:15:50|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|33422.35|0
1643966170000|2022-02-04 09:16:10|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|0
1643966260000|2022-02-04 09:17:40|33411.22|33411.22|33405.66|33405.66|33411.22|33411.22|33405.66|33405.66|0
1643966300000|2022-02-04 09:18:20|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1643966330000|2022-02-04 09:18:50|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|33405.66|0
1643966390000|2022-02-04 09:19:50|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1643966400000|2022-02-04 09:20:00|33374.44|33374.44|33374.44|33374.44|33374.44|33374.44|33374.44|33374.44|0
1643966450000|2022-02-04 09:20:50|33380.67|33380.67|33386.89|33386.89|33386.89|33386.89|33380.67|33380.67|0
1643966460000|2022-02-04 09:21:00|33383.78|33383.78|33383.78|33383.78|33383.78|33383.78|33383.78|33383.78|0
1643966480000|2022-02-04 09:21:20|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|0
1643966600000|2022-02-04 09:23:20|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|0
1643966690000|2022-02-04 09:24:50|33360.87|33360.87|33360.87|33360.87|33363.99|33363.99|33360.87|33360.87|0
1643966700000|2022-02-04 09:25:00|33357.76|33357.76|33357.76|33357.76|33357.76|33357.76|33357.76|33357.76|0
1643966730000|2022-02-04 09:25:30|33354.65|33354.65|33351.54|33351.54|33354.65|33354.65|33351.54|33351.54|0
1643966770000|2022-02-04 09:26:10|33368.22|33368.22|33384.9|33384.9|33384.9|33384.9|33368.22|33368.22|0
1643966780000|2022-02-04 09:26:20|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|0
1643966800000|2022-02-04 09:26:40|33369.34|33369.34|33369.34|33369.34|33369.34|33369.34|33369.34|33369.34|0
1643966820000|2022-02-04 09:27:00|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|33375.57|0
1643966850000|2022-02-04 09:27:30|33403.37|33403.37|33412.71|33412.71|33412.71|33412.71|33403.37|33403.37|0
1643966910000|2022-02-04 09:28:30|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|0
1643966970000|2022-02-04 09:29:30|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|33379.34|0
1643966980000|2022-02-04 09:29:40|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|0
1643967000000|2022-02-04 09:30:00|33345.31|33345.31|33351.54|33351.54|33351.54|33351.54|33345.31|33345.31|0
1643967010000|2022-02-04 09:30:10|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|0
1643967090000|2022-02-04 09:31:30|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|0
1643967100000|2022-02-04 09:31:40|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|33354.65|0
1643967120000|2022-02-04 09:32:00|33367.1|33367.1|33378.22|33378.22|33378.22|33378.22|33367.1|33367.1|0
1643967130000|2022-02-04 09:32:10|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|33381.33|0
1643967160000|2022-02-04 09:32:40|33375.11|33375.11|33375.11|33375.11|33375.11|33375.11|33375.11|33375.11|0
1643967180000|2022-02-04 09:33:00|33369.55|33369.55|33355.31|33355.31|33369.55|33369.55|33355.31|33355.31|0
1643967300000|2022-02-04 09:35:00|33372|33372|33372|33372|33372|33372|33372|33372|0
1643967310000|2022-02-04 09:35:10|33366.43|33366.43|33366.43|33366.43|33366.43|33366.43|33366.43|33366.43|0
1643967350000|2022-02-04 09:35:50|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|0
1643967400000|2022-02-04 09:36:40|33376.89|33376.89|33376.89|33376.89|33376.89|33376.89|33376.89|33376.89|0
1643967450000|2022-02-04 09:37:30|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|33365.77|0
1643967510000|2022-02-04 09:38:30|33372|33372|33378.22|33378.22|33378.22|33378.22|33372|33372|0
1643967570000|2022-02-04 09:39:30|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|33367.1|0
1643967600000|2022-02-04 09:40:00|33355.98|33355.98|33355.98|33355.98|33355.98|33355.98|33355.98|33355.98|0
1643967710000|2022-02-04 09:41:50|33352.86|33352.86|33352.2|33352.2|33355.31|33355.31|33349.75|33349.75|0
1643967730000|2022-02-04 09:42:10|33341.08|33341.08|33335.52|33335.52|33341.08|33341.08|33335.52|33335.52|0
1643967770000|2022-02-04 09:42:50|33341.08|33341.08|33341.08|33341.08|33341.08|33341.08|33341.08|33341.08|0
1643967860000|2022-02-04 09:44:20|33363.32|33363.32|33363.32|33363.32|33363.32|33363.32|33363.32|33363.32|0
1643967870000|2022-02-04 09:44:30|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|33360.21|0
1643967880000|2022-02-04 09:44:40|33343.53|33343.53|33360.21|33360.21|33360.21|33360.21|33343.53|33343.53|0
1643967960000|2022-02-04 09:46:00|33354.65|33354.65|33360.21|33360.21|33360.21|33360.21|33354.65|33354.65|0
1643967980000|2022-02-04 09:46:20|33353.98|33353.98|33357.1|33357.1|33357.1|33357.1|33353.98|33353.98|0
1643968050000|2022-02-04 09:47:30|33368.22|33368.22|33362.66|33362.66|33368.22|33368.22|33362.66|33362.66|0
1643968090000|2022-02-04 09:48:10|33350.21|33350.21|33350.21|33350.21|33350.21|33350.21|33350.21|33350.21|0
1643968160000|2022-02-04 09:49:20|33359.55|33359.55|33362.66|33362.66|33362.66|33362.66|33359.55|33359.55|0
1643968200000|2022-02-04 09:50:00|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|33357.1|0
1643968230000|2022-02-04 09:50:30|33347.76|33347.76|33350.87|33350.87|33350.87|33350.87|33347.76|33347.76|0
1643968250000|2022-02-04 09:50:50|33345.31|33345.31|33345.31|33345.31|33345.31|33345.31|33345.31|33345.31|0
1643968270000|2022-02-04 09:51:10|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|0
1643968380000|2022-02-04 09:53:00|33330.78|33330.78|33325.21|33325.21|33330.78|33330.78|33325.21|33325.21|0
1643968420000|2022-02-04 09:53:40|33336.34|33336.34|33336.34|33336.34|33336.34|33336.34|33336.34|33336.34|0
1643968520000|2022-02-04 09:55:20|33330.78|33330.78|33314.09|33314.09|33330.78|33330.78|33314.09|33314.09|0
1643968540000|2022-02-04 09:55:40|33317.2|33317.2|33317.2|33317.2|33317.2|33317.2|33317.2|33317.2|0
1643968550000|2022-02-04 09:55:50|33310.98|33310.98|33307.87|33307.87|33310.98|33310.98|33307.87|33307.87|0
1643968680000|2022-02-04 09:58:00|33318.99|33318.99|33330.11|33330.11|33330.11|33330.11|33318.99|33318.99|0
1643968710000|2022-02-04 09:58:30|33327|33327|33327|33327|33327|33327|33327|33327|0
1643968730000|2022-02-04 09:58:50|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|0
1643968800000|2022-02-04 10:00:00|33343.68|33343.68|33367.26|33367.26|33367.26|33367.26|33343.68|33343.68|0
1643968810000|2022-02-04 10:00:10|33364.14|33364.14|33370.37|33370.37|33370.37|33370.37|33364.14|33364.14|0
1643968860000|2022-02-04 10:01:00|33375.93|33375.93|33375.93|33375.93|33375.93|33375.93|33375.93|33375.93|0
1643968970000|2022-02-04 10:02:50|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|0
1643969110000|2022-02-04 10:05:10|33355.47|33355.47|33355.47|33355.47|33355.47|33355.47|33355.47|33355.47|0
1643969120000|2022-02-04 10:05:20|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|0
1643969140000|2022-02-04 10:05:40|33341.23|33341.23|33346.8|33346.8|33346.8|33346.8|33341.23|33341.23|0
1643969160000|2022-02-04 10:06:00|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|33352.36|0
1643969180000|2022-02-04 10:06:20|33341.23|33341.23|33341.23|33341.23|33341.23|33341.23|33341.23|33341.23|0
1643969260000|2022-02-04 10:07:40|33352.36|33352.36|33341.23|33341.23|33352.36|33352.36|33341.23|33341.23|0
1643969290000|2022-02-04 10:08:10|33347.46|33347.46|33347.46|33347.46|33347.46|33347.46|33347.46|33347.46|0
1643969310000|2022-02-04 10:08:30|33358.58|33358.58|33361.69|33361.69|33361.69|33361.69|33358.58|33358.58|0
1643969320000|2022-02-04 10:08:40|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|0
1643969440000|2022-02-04 10:10:40|33359.25|33359.25|33359.25|33359.25|33359.25|33359.25|33359.25|33359.25|0
1643969450000|2022-02-04 10:10:50|33353.68|33353.68|33359.25|33359.25|33359.25|33359.25|33353.68|33353.68|0
1643969460000|2022-02-04 10:11:00|33364.81|33364.81|33370.37|33370.37|33370.37|33370.37|33364.81|33364.81|0
1643969470000|2022-02-04 10:11:10|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|0
1643969480000|2022-02-04 10:11:20|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|33364.81|0
1643969540000|2022-02-04 10:12:20|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|33381.49|0
1643969620000|2022-02-04 10:13:40|33387.05|33387.05|33387.05|33387.05|33387.05|33387.05|33387.05|33387.05|0
1643969630000|2022-02-04 10:13:50|33390.16|33390.16|33388.46|33388.46|33390.16|33390.16|33377.34|33377.34|0
1643969640000|2022-02-04 10:14:00|33399.58|33399.58|33399.58|33399.58|33399.58|33399.58|33399.58|33399.58|0
1643969650000|2022-02-04 10:14:10|33396.47|33396.47|33396.47|33396.47|33396.47|33396.47|33396.47|33396.47|0
1643969670000|2022-02-04 10:14:30|33390.24|33390.24|33390.24|33390.24|33390.24|33390.24|33390.24|33390.24|0
1643969700000|2022-02-04 10:15:00|33406.93|33406.93|33406.93|33406.93|33406.93|33406.93|33406.93|33406.93|0
1643969820000|2022-02-04 10:17:00|33384.68|33384.68|33384.68|33384.68|33384.68|33384.68|33384.68|33384.68|0
1643969910000|2022-02-04 10:18:30|33379.12|33379.12|33379.12|33379.12|33379.12|33379.12|33379.12|33379.12|0
1643970060000|2022-02-04 10:21:00|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|0
1643970070000|2022-02-04 10:21:10|33370.45|33370.45|33373.56|33373.56|33373.56|33373.56|33370.45|33370.45|0
1643970080000|2022-02-04 10:21:20|33361.11|33361.11|33361.11|33361.11|33361.11|33361.11|33361.11|33361.11|0
1643970100000|2022-02-04 10:21:40|33358|33358|33358|33358|33358|33358|33358|33358|0
1643970110000|2022-02-04 10:21:50|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|33354.89|0
1643970120000|2022-02-04 10:22:00|33360.45|33360.45|33354.89|33354.89|33360.45|33360.45|33354.89|33354.89|0
1643970220000|2022-02-04 10:23:40|33360.45|33360.45|33360.45|33360.45|33360.45|33360.45|33360.45|33360.45|0
1643970250000|2022-02-04 10:24:10|33354.89|33354.89|33349.32|33349.32|33354.89|33354.89|33349.32|33349.32|0
1643970300000|2022-02-04 10:25:00|33355.55|33355.55|33329.89|33329.89|33355.55|33355.55|33329.89|33329.89|0
1643970310000|2022-02-04 10:25:10|33323.67|33323.67|33323.67|33323.67|33323.67|33323.67|33323.67|33323.67|0
1643970320000|2022-02-04 10:25:20|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|0
1643970370000|2022-02-04 10:26:10|33342.8|33342.8|33342.8|33342.8|33342.8|33342.8|33342.8|33342.8|0
1643970440000|2022-02-04 10:27:20|33348.36|33348.36|33348.36|33348.36|33348.36|33348.36|33348.36|33348.36|0
1643970500000|2022-02-04 10:28:20|33351.47|33351.47|33367.04|33367.04|33367.04|33367.04|33351.47|33351.47|0
1643970530000|2022-02-04 10:28:50|33363.92|33363.92|33363.92|33363.92|33363.92|33363.92|33363.92|33363.92|0
1643970570000|2022-02-04 10:29:30|33367.04|33367.04|33367.04|33367.04|33367.04|33367.04|33367.04|33367.04|0
1643970610000|2022-02-04 10:30:10|33373.26|33373.26|33357.24|33357.24|33373.26|33373.26|33351.02|33351.02|0
1643970640000|2022-02-04 10:30:40|33362.8|33362.8|33359.69|33359.69|33362.8|33362.8|33359.69|33359.69|0
1643970650000|2022-02-04 10:30:50|33365.91|33365.91|33365.91|33365.91|33365.91|33365.91|33365.91|33365.91|0
1643970660000|2022-02-04 10:31:00|33359.69|33359.69|33359.69|33359.69|33359.69|33359.69|33359.69|33359.69|0
1643970680000|2022-02-04 10:31:20|33356.58|33356.58|33356.58|33356.58|33356.58|33356.58|33356.58|33356.58|0
1643970740000|2022-02-04 10:32:20|33362.14|33362.14|33362.14|33362.14|33362.14|33362.14|33362.14|33362.14|0
1643970750000|2022-02-04 10:32:30|33373.26|33373.26|33373.26|33373.26|33373.26|33373.26|33373.26|33373.26|0
1643970810000|2022-02-04 10:33:30|33378.82|33378.82|33378.82|33378.82|33378.82|33378.82|33378.82|33378.82|0
1643970900000|2022-02-04 10:35:00|33384.38|33384.38|33381.27|33381.27|33384.38|33384.38|33381.27|33381.27|0
1643971010000|2022-02-04 10:36:50|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|0
1643971020000|2022-02-04 10:37:00|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|33383.72|0
1643971100000|2022-02-04 10:38:20|33394.84|33394.84|33397.96|33397.96|33397.96|33397.96|33394.84|33394.84|0
1643971110000|2022-02-04 10:38:30|33401.07|33401.07|33401.07|33401.07|33401.07|33401.07|33401.07|33401.07|0
1643971150000|2022-02-04 10:39:10|33397.96|33397.96|33397.96|33397.96|33397.96|33397.96|33397.96|33397.96|0
1643971160000|2022-02-04 10:39:20|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|0
1643971180000|2022-02-04 10:39:40|33417.75|33417.75|33420.86|33420.86|33420.86|33420.86|33417.75|33417.75|0
1643971190000|2022-02-04 10:39:50|33430.2|33430.2|33430.2|33430.2|33430.2|33430.2|33430.2|33430.2|0
1643971200000|2022-02-04 10:40:00|33433.31|33433.31|33442.65|33442.65|33442.65|33442.65|33433.31|33433.31|0
1643971210000|2022-02-04 10:40:10|33439.54|33439.54|33445.1|33445.1|33445.1|33445.1|33439.54|33439.54|0
1643971220000|2022-02-04 10:40:20|33435.76|33435.76|33435.76|33435.76|33435.76|33435.76|33435.76|33435.76|0
1643971240000|2022-02-04 10:40:40|33432.65|33432.65|33432.65|33432.65|33432.65|33432.65|33432.65|33432.65|0
1643971270000|2022-02-04 10:41:10|33438.21|33438.21|33438.21|33438.21|33438.21|33438.21|33438.21|33438.21|0
1643971360000|2022-02-04 10:42:40|33428.87|33428.87|33422.65|33422.65|33428.87|33428.87|33422.65|33422.65|0
1643971420000|2022-02-04 10:43:40|33419.54|33419.54|33419.54|33419.54|33419.54|33419.54|33419.54|33419.54|0
1643971460000|2022-02-04 10:44:20|33413.98|33413.98|33413.98|33413.98|33413.98|33413.98|33413.98|33413.98|0
1643971470000|2022-02-04 10:44:30|33407.75|33407.75|33433.41|33433.41|33433.41|33433.41|33407.75|33407.75|0
1643971500000|2022-02-04 10:45:00|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|0
1643971530000|2022-02-04 10:45:30|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|0
1643971540000|2022-02-04 10:45:40|33454.53|33454.53|33454.53|33454.53|33454.53|33454.53|33454.53|33454.53|0
1643971620000|2022-02-04 10:47:00|33451.42|33451.42|33451.42|33451.42|33451.42|33451.42|33451.42|33451.42|0
1643971650000|2022-02-04 10:47:30|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|0
1643971660000|2022-02-04 10:47:40|33436.52|33436.52|33436.52|33436.52|33436.52|33436.52|33436.52|33436.52|0
1643971670000|2022-02-04 10:47:50|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|33439.63|0
1643971680000|2022-02-04 10:48:00|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|0
1643971700000|2022-02-04 10:48:20|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|0
1643971710000|2022-02-04 10:48:30|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|0
1643971800000|2022-02-04 10:50:00|33437.18|33437.18|33449.63|33449.63|33449.63|33449.63|33437.18|33437.18|0
1643971820000|2022-02-04 10:50:20|33455.19|33455.19|33458.31|33458.31|33458.31|33458.31|33455.19|33455.19|0
1643971870000|2022-02-04 10:51:10|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|0
1643971910000|2022-02-04 10:51:50|33469.43|33469.43|33469.43|33469.43|33469.43|33469.43|33469.43|33469.43|0
1643971960000|2022-02-04 10:52:40|33472.54|33472.54|33472.54|33472.54|33472.54|33472.54|33472.54|33472.54|0
1643971970000|2022-02-04 10:52:50|33478.77|33478.77|33478.77|33478.77|33478.77|33478.77|33478.77|33478.77|0
1643972000000|2022-02-04 10:53:20|33473.21|33473.21|33473.21|33473.21|33473.21|33473.21|33473.21|33473.21|0
1643972010000|2022-02-04 10:53:30|33466.98|33466.98|33463.87|33463.87|33466.98|33466.98|33463.87|33463.87|0
1643972020000|2022-02-04 10:53:40|33470.09|33470.09|33458.31|33458.31|33470.09|33470.09|33458.31|33458.31|0
1643972060000|2022-02-04 10:54:20|33461.42|33461.42|33455.86|33455.86|33461.42|33461.42|33455.86|33455.86|0
1643972100000|2022-02-04 10:55:00|33461.42|33461.42|33473.21|33473.21|33473.21|33473.21|33461.42|33461.42|0
1643972120000|2022-02-04 10:55:20|33466.98|33466.98|33450.3|33450.3|33466.98|33466.98|33450.3|33450.3|0
1643972150000|2022-02-04 10:55:50|33447.18|33447.18|33447.18|33447.18|33447.18|33447.18|33447.18|33447.18|0
1643972170000|2022-02-04 10:56:10|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|0
1643972210000|2022-02-04 10:56:50|33432.95|33432.95|33432.95|33432.95|33432.95|33432.95|33432.95|33432.95|0
1643972280000|2022-02-04 10:58:00|33449.63|33449.63|33449.63|33449.63|33449.63|33449.63|33449.63|33449.63|0
1643972290000|2022-02-04 10:58:10|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|33444.07|0
1643972330000|2022-02-04 10:58:50|33438.51|33438.51|33444.07|33444.07|33444.07|33444.07|33438.51|33438.51|0
1643972350000|2022-02-04 10:59:10|33432.95|33432.95|33438.51|33438.51|33438.51|33438.51|33432.29|33432.29|0
1643972370000|2022-02-04 10:59:30|33432.29|33432.29|33432.29|33432.29|33432.29|33432.29|33432.29|33432.29|0
1643972390000|2022-02-04 10:59:50|33443.41|33443.41|33443.41|33443.41|33443.41|33443.41|33443.41|33443.41|0
1643972400000|2022-02-04 11:00:00|33440.3|33440.3|33440.3|33440.3|33440.3|33440.3|33440.3|33440.3|0
1643972420000|2022-02-04 11:00:20|33443.41|33443.41|33449.63|33449.63|33449.63|33449.63|33443.41|33443.41|0
1643972430000|2022-02-04 11:00:30|33446.52|33446.52|33446.52|33446.52|33449.63|33449.63|33446.52|33446.52|0
1643972460000|2022-02-04 11:01:00|33452.08|33452.08|33452.08|33452.08|33452.08|33452.08|33452.08|33452.08|0
1643972470000|2022-02-04 11:01:10|33448.97|33448.97|33471.21|33471.21|33471.21|33471.21|33448.97|33448.97|0
1643972490000|2022-02-04 11:01:30|33460.09|33460.09|33460.09|33460.09|33460.09|33460.09|33460.09|33460.09|0
1643972500000|2022-02-04 11:01:40|33456.98|33456.98|33473.66|33473.66|33473.66|33473.66|33456.98|33456.98|0
1643972510000|2022-02-04 11:01:50|33479.22|33479.22|33501.47|33501.47|33501.47|33501.47|33479.22|33479.22|0
1643972540000|2022-02-04 11:02:20|33495.91|33495.91|33501.47|33501.47|33501.47|33501.47|33495.91|33495.91|0
1643972550000|2022-02-04 11:02:30|33495.91|33495.91|33495.91|33495.91|33495.91|33495.91|33495.91|33495.91|0
1643972560000|2022-02-04 11:02:40|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|0
1643972570000|2022-02-04 11:02:50|33473.66|33473.66|33470.55|33470.55|33481.67|33481.67|33464.99|33464.99|0
1643972580000|2022-02-04 11:03:00|33476.11|33476.11|33478.56|33478.56|33478.56|33478.56|33473|33473|0
1643972600000|2022-02-04 11:03:20|33484.12|33484.12|33506.37|33506.37|33506.37|33506.37|33484.12|33484.12|0
1643972610000|2022-02-04 11:03:30|33503.25|33503.25|33509.48|33509.48|33509.48|33509.48|33503.25|33503.25|0
1643972620000|2022-02-04 11:03:40|33515.04|33515.04|33515.04|33515.04|33515.04|33515.04|33515.04|33515.04|0
1643972630000|2022-02-04 11:03:50|33520.6|33520.6|33526.16|33526.16|33526.16|33526.16|33520.6|33520.6|0
1643972640000|2022-02-04 11:04:00|33529.28|33529.28|33532.39|33532.39|33532.39|33532.39|33526.16|33526.16|0
1643972650000|2022-02-04 11:04:10|33529.28|33529.28|33529.28|33529.28|33529.28|33529.28|33529.28|33529.28|0
1643972660000|2022-02-04 11:04:20|33534.84|33534.84|33528.61|33528.61|33534.84|33534.84|33528.61|33528.61|0
1643972690000|2022-02-04 11:04:50|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|0
1643972700000|2022-02-04 11:05:00|33514.38|33514.38|33525.5|33525.5|33525.5|33525.5|33514.38|33514.38|0
1643972730000|2022-02-04 11:05:30|33531.06|33531.06|33531.06|33531.06|33531.06|33531.06|33531.06|33531.06|0
1643972760000|2022-02-04 11:06:00|33536.62|33536.62|33531.06|33531.06|33542.85|33542.85|33531.06|33531.06|0
1643972780000|2022-02-04 11:06:20|33536.62|33536.62|33547.74|33547.74|33547.74|33547.74|33536.62|33536.62|0
1643972810000|2022-02-04 11:06:50|33542.18|33542.18|33547.74|33547.74|33547.74|33547.74|33542.18|33542.18|0
1643972820000|2022-02-04 11:07:00|33536.62|33536.62|33542.18|33542.18|33542.18|33542.18|33536.62|33536.62|0
1643972860000|2022-02-04 11:07:40|33536.62|33536.62|33536.62|33536.62|33536.62|33536.62|33536.62|33536.62|0
1643972880000|2022-02-04 11:08:00|33503.25|33503.25|33494.58|33494.58|33503.25|33503.25|33494.58|33494.58|0
1643972890000|2022-02-04 11:08:10|33472.34|33472.34|33461.21|33461.21|33472.34|33472.34|33461.21|33461.21|0
1643972900000|2022-02-04 11:08:20|33458.1|33458.1|33458.1|33458.1|33458.1|33458.1|33458.1|33458.1|0
1643972920000|2022-02-04 11:08:40|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|33470.93|0
1643972930000|2022-02-04 11:08:50|33448.68|33448.68|33454.25|33454.25|33454.25|33454.25|33443.12|33443.12|0
1643972940000|2022-02-04 11:09:00|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|0
1643972950000|2022-02-04 11:09:10|33459.81|33459.81|33459.81|33459.81|33459.81|33459.81|33459.81|33459.81|0
1643973020000|2022-02-04 11:10:20|33421.32|33421.32|33408.49|33408.49|33421.32|33421.32|33408.49|33408.49|0
1643973030000|2022-02-04 11:10:30|33419.62|33419.62|33419.62|33419.62|33419.62|33419.62|33419.62|33419.62|0
1643973040000|2022-02-04 11:10:40|33416.5|33416.5|33416.5|33416.5|33416.5|33416.5|33416.5|33416.5|0
1643973050000|2022-02-04 11:10:50|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|0
1643973060000|2022-02-04 11:11:00|33407.83|33407.83|33414.05|33414.05|33414.05|33414.05|33407.83|33407.83|0
1643973070000|2022-02-04 11:11:10|33417.17|33417.17|33420.28|33420.28|33420.28|33420.28|33417.17|33417.17|0
1643973080000|2022-02-04 11:11:20|33410.94|33410.94|33410.94|33410.94|33410.94|33410.94|33410.94|33410.94|0
1643973090000|2022-02-04 11:11:30|33405.38|33405.38|33405.38|33405.38|33405.38|33405.38|33405.38|33405.38|0
1643973110000|2022-02-04 11:11:50|33422.06|33422.06|33422.06|33422.06|33422.06|33422.06|33422.06|33422.06|0
1643973140000|2022-02-04 11:12:20|33418.95|33418.95|33431.78|33431.78|33431.78|33431.78|33406.12|33406.12|0
1643973200000|2022-02-04 11:13:20|33409.54|33409.54|33409.54|33409.54|33409.54|33409.54|33409.54|33409.54|0
1643973280000|2022-02-04 11:14:40|33415.1|33415.1|33415.1|33415.1|33415.1|33415.1|33415.1|33415.1|0
1643973310000|2022-02-04 11:15:10|33426.22|33426.22|33426.22|33426.22|33426.22|33426.22|33426.22|33426.22|0
1643973320000|2022-02-04 11:15:20|33420.66|33420.66|33439.05|33439.05|33439.05|33439.05|33415.1|33415.1|0
1643973330000|2022-02-04 11:15:30|33444.61|33444.61|33444.61|33444.61|33444.61|33444.61|33444.61|33444.61|0
1643973340000|2022-02-04 11:15:40|33427.93|33427.93|33427.93|33427.93|33427.93|33427.93|33427.93|33427.93|0
1643973370000|2022-02-04 11:16:10|33433.49|33433.49|33433.49|33433.49|33433.49|33433.49|33433.49|33433.49|0
1643973380000|2022-02-04 11:16:20|33439.71|33439.71|33460.17|33460.17|33460.17|33460.17|33439.71|33439.71|0
1643973390000|2022-02-04 11:16:30|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|0
1643973470000|2022-02-04 11:17:50|33462.62|33462.62|33462.62|33462.62|33462.62|33462.62|33462.62|33462.62|0
1643973520000|2022-02-04 11:18:40|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|33465.73|0
1643973580000|2022-02-04 11:19:40|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|0
1643973610000|2022-02-04 11:20:10|33441.7|33441.7|33441.7|33441.7|33441.7|33441.7|33441.7|33441.7|0
1643973660000|2022-02-04 11:21:00|33444.81|33444.81|33444.81|33444.81|33444.81|33444.81|33444.81|33444.81|0
1643973670000|2022-02-04 11:21:10|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|0
1643973780000|2022-02-04 11:23:00|33436.14|33436.14|33433.03|33433.03|33436.14|33436.14|33433.03|33433.03|0
1643973790000|2022-02-04 11:23:10|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1643973910000|2022-02-04 11:25:10|33455.27|33455.27|33455.27|33455.27|33455.27|33455.27|33455.27|33455.27|0
1643973960000|2022-02-04 11:26:00|33458.39|33458.39|33458.39|33458.39|33458.39|33458.39|33458.39|33458.39|0
1643974030000|2022-02-04 11:27:10|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|0
1643974050000|2022-02-04 11:27:30|33473.28|33473.28|33473.28|33473.28|33473.28|33473.28|33473.28|33473.28|0
1643974140000|2022-02-04 11:29:00|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|0
1643974200000|2022-02-04 11:30:00|33479.51|33479.51|33473.28|33473.28|33479.51|33479.51|33473.28|33473.28|0
1643974210000|2022-02-04 11:30:10|33476.4|33476.4|33479.51|33479.51|33479.51|33479.51|33476.4|33476.4|0
1643974250000|2022-02-04 11:30:50|33485.07|33485.07|33485.07|33485.07|33485.07|33485.07|33485.07|33485.07|0
1643974290000|2022-02-04 11:31:30|33488.18|33488.18|33488.18|33488.18|33488.18|33488.18|33488.18|33488.18|0
1643974370000|2022-02-04 11:32:50|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|0
1643974380000|2022-02-04 11:33:00|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|0
1643974390000|2022-02-04 11:33:10|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|0
1643974400000|2022-02-04 11:33:20|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|33454.82|0
1643974430000|2022-02-04 11:33:50|33460.38|33460.38|33463.49|33463.49|33463.49|33463.49|33460.38|33460.38|0
1643974440000|2022-02-04 11:34:00|33466.6|33466.6|33466.6|33466.6|33466.6|33466.6|33466.6|33466.6|0
1643974450000|2022-02-04 11:34:10|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|0
1643974480000|2022-02-04 11:34:40|33464.15|33464.15|33464.15|33464.15|33464.15|33464.15|33464.15|33464.15|0
1643974610000|2022-02-04 11:36:50|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|0
1643974800000|2022-02-04 11:40:00|33456.14|33456.14|33456.14|33456.14|33456.14|33456.14|33456.14|33456.14|0
1643974840000|2022-02-04 11:40:40|33450.58|33450.58|33447.47|33447.47|33450.58|33450.58|33447.47|33447.47|0
1643974850000|2022-02-04 11:40:50|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|0
1643974860000|2022-02-04 11:41:00|33442.57|33442.57|33437.01|33437.01|33442.57|33442.57|33437.01|33437.01|0
1643974900000|2022-02-04 11:41:40|33442.57|33442.57|33442.57|33442.57|33442.57|33442.57|33442.57|33442.57|0
1643974910000|2022-02-04 11:41:50|33448.8|33448.8|33448.8|33448.8|33448.8|33448.8|33448.8|33448.8|0
1643974980000|2022-02-04 11:43:00|33445.68|33445.68|33445.68|33445.68|33445.68|33445.68|33445.68|33445.68|0
1643974990000|2022-02-04 11:43:10|33440.12|33440.12|33443.24|33443.24|33443.24|33443.24|33440.12|33440.12|0
1643975000000|2022-02-04 11:43:20|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|0
1643975030000|2022-02-04 11:43:50|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|33435.23|0
1643975100000|2022-02-04 11:45:00|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|33432.11|0
1643975130000|2022-02-04 11:45:30|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|0
1643975140000|2022-02-04 11:45:40|33434.56|33434.56|33434.56|33434.56|33434.56|33434.56|33434.56|33434.56|0
1643975210000|2022-02-04 11:46:50|33440.12|33440.12|33440.12|33440.12|33440.12|33440.12|33440.12|33440.12|0
1643975250000|2022-02-04 11:47:30|33437.01|33437.01|33437.01|33437.01|33437.01|33437.01|33437.01|33437.01|0
1643975260000|2022-02-04 11:47:40|33448.13|33448.13|33464.82|33464.82|33464.82|33464.82|33448.13|33448.13|0
1643975270000|2022-02-04 11:47:50|33475.94|33475.94|33475.94|33475.94|33475.94|33475.94|33475.94|33475.94|0
1643975280000|2022-02-04 11:48:00|33479.05|33479.05|33479.05|33479.05|33479.05|33479.05|33479.05|33479.05|0
1643975290000|2022-02-04 11:48:10|33484.61|33484.61|33487.73|33487.73|33487.73|33487.73|33484.61|33484.61|0
1643975330000|2022-02-04 11:48:50|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|0
1643975400000|2022-02-04 11:50:00|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|0
1643975410000|2022-02-04 11:50:10|33471.04|33471.04|33471.04|33471.04|33471.04|33471.04|33471.04|33471.04|0
1643975420000|2022-02-04 11:50:20|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|0
1643975510000|2022-02-04 11:51:50|33462.37|33462.37|33462.37|33462.37|33462.37|33462.37|33462.37|33462.37|0
1643975550000|2022-02-04 11:52:30|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|33467.93|0
1643975600000|2022-02-04 11:53:20|33464.82|33464.82|33459.92|33459.92|33471.04|33471.04|33459.92|33459.92|0
1643975620000|2022-02-04 11:53:40|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|0
1643975630000|2022-02-04 11:53:50|33459.92|33459.92|33452.65|33452.65|33459.92|33459.92|33447.09|33447.09|0
1643975640000|2022-02-04 11:54:00|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|33447.09|0
1643975660000|2022-02-04 11:54:20|33459.92|33459.92|33459.92|33459.92|33459.92|33459.92|33434.26|33434.26|0
1643975710000|2022-02-04 11:55:10|33476.6|33476.6|33487.73|33487.73|33487.73|33487.73|33476.6|33476.6|0
1643975720000|2022-02-04 11:55:20|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|0
1643975730000|2022-02-04 11:55:30|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|0
1643975750000|2022-02-04 11:55:50|33491.58|33491.58|33491.58|33491.58|33491.58|33491.58|33491.58|33491.58|0
1643975770000|2022-02-04 11:56:10|33488.47|33488.47|33488.47|33488.47|33488.47|33488.47|33488.47|33488.47|0
1643975780000|2022-02-04 11:56:20|33494.03|33494.03|33490.92|33490.92|33494.03|33494.03|33490.92|33490.92|0
1643975790000|2022-02-04 11:56:30|33485.36|33485.36|33479.79|33479.79|33485.36|33485.36|33479.79|33479.79|0
1643975800000|2022-02-04 11:56:40|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|0
1643975820000|2022-02-04 11:57:00|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|0
1643975860000|2022-02-04 11:57:40|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|0
1643975870000|2022-02-04 11:57:50|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|0
1643975940000|2022-02-04 11:59:00|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|33451.99|0
1643975950000|2022-02-04 11:59:10|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|0
1643975990000|2022-02-04 11:59:50|33426.63|33426.63|33420.41|33420.41|33426.63|33426.63|33420.41|33420.41|0
1643976020000|2022-02-04 12:00:20|33417.29|33417.29|33420.41|33420.41|33420.41|33420.41|33417.29|33417.29|0
1643976120000|2022-02-04 12:02:00|33425.97|33425.97|33425.97|33425.97|33425.97|33425.97|33425.97|33425.97|0
1643976130000|2022-02-04 12:02:10|33432.19|33432.19|33437.75|33437.75|33437.75|33437.75|33432.19|33432.19|0
1643976160000|2022-02-04 12:02:40|33440.87|33440.87|33443.98|33443.98|33443.98|33443.98|33440.87|33440.87|0
1643976170000|2022-02-04 12:02:50|33440.87|33440.87|33440.87|33440.87|33440.87|33440.87|33440.87|33440.87|0
1643976180000|2022-02-04 12:03:00|33437.75|33437.75|33437.75|33437.75|33437.75|33437.75|33437.75|33437.75|0
1643976190000|2022-02-04 12:03:10|33434.64|33434.64|33429.08|33429.08|33434.64|33434.64|33429.08|33429.08|0
1643976200000|2022-02-04 12:03:20|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|0
1643976460000|2022-02-04 12:07:40|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|0
1643976470000|2022-02-04 12:07:50|33455.1|33455.1|33455.1|33455.1|33455.1|33455.1|33455.1|33455.1|0
1643976500000|2022-02-04 12:08:20|33460.66|33460.66|33482.91|33482.91|33482.91|33482.91|33460.66|33460.66|0
1643976510000|2022-02-04 12:08:30|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|0
1643976580000|2022-02-04 12:09:40|33503|33503|33503|33503|33503|33503|33503|33503|0
1643976590000|2022-02-04 12:09:50|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1643976620000|2022-02-04 12:10:20|33480.09|33480.09|33480.09|33480.09|33480.09|33480.09|33480.09|33480.09|0
1643976660000|2022-02-04 12:11:00|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|0
1643976710000|2022-02-04 12:11:50|33481.8|33481.8|33481.8|33481.8|33481.8|33481.8|33481.8|33481.8|0
1643976770000|2022-02-04 12:12:50|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|0
1643976830000|2022-02-04 12:13:50|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|0
1643976870000|2022-02-04 12:14:30|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|0
1643976920000|2022-02-04 12:15:20|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|33492.92|0
1643977000000|2022-02-04 12:16:40|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|33498.48|0
1643977060000|2022-02-04 12:17:40|33472.83|33472.83|33460|33460|33472.83|33472.83|33460|33460|0
1643977140000|2022-02-04 12:19:00|33466.22|33466.22|33466.22|33466.22|33466.22|33466.22|33466.22|33466.22|0
1643977150000|2022-02-04 12:19:10|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|0
1643977200000|2022-02-04 12:20:00|33472.45|33472.45|33469.34|33469.34|33472.45|33472.45|33469.34|33469.34|0
1643977260000|2022-02-04 12:21:00|33463.77|33463.77|33463.77|33463.77|33463.77|33463.77|33463.77|33463.77|0
1643977380000|2022-02-04 12:23:00|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|33469.34|0
1643977440000|2022-02-04 12:24:00|33463.77|33463.77|33486.02|33486.02|33486.02|33486.02|33463.77|33463.77|0
1643977460000|2022-02-04 12:24:20|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|0
1643977520000|2022-02-04 12:25:20|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|0
1643977530000|2022-02-04 12:25:30|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|0
1643977590000|2022-02-04 12:26:30|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|0
1643977600000|2022-02-04 12:26:40|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|33494.69|0
1643977640000|2022-02-04 12:27:20|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|0
1643977650000|2022-02-04 12:27:30|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|0
1643977680000|2022-02-04 12:28:00|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|0
1643977720000|2022-02-04 12:28:40|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|0
1643977730000|2022-02-04 12:28:50|33506.48|33506.48|33506.48|33506.48|33506.48|33506.48|33506.48|33506.48|0
1643977740000|2022-02-04 12:29:00|33517.6|33517.6|33526.94|33526.94|33526.94|33526.94|33517.6|33517.6|0
1643977840000|2022-02-04 12:30:40|33521.38|33521.38|33532.5|33532.5|33532.5|33532.5|33521.38|33521.38|0
1643977870000|2022-02-04 12:31:10|33526.94|33526.94|33526.94|33526.94|33526.94|33526.94|33526.94|33526.94|0
1643977890000|2022-02-04 12:31:30|33538.06|33538.06|33538.06|33538.06|33538.06|33538.06|33538.06|33538.06|0
1643977900000|2022-02-04 12:31:40|33534.95|33534.95|33526.28|33526.28|33534.95|33534.95|33523.83|33523.83|0
1643977910000|2022-02-04 12:31:50|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|0
1643978040000|2022-02-04 12:34:00|33523.83|33523.83|33518.27|33518.27|33523.83|33523.83|33518.27|33518.27|0
1643978080000|2022-02-04 12:34:40|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|33529.39|0
1643978100000|2022-02-04 12:35:00|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|0
1643978130000|2022-02-04 12:35:30|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|0
1643978200000|2022-02-04 12:36:40|33538.06|33538.06|33552.3|33552.3|33552.3|33552.3|33538.06|33538.06|0
1643978210000|2022-02-04 12:36:50|33557.86|33557.86|33557.86|33557.86|33557.86|33557.86|33557.86|33557.86|0
1643978260000|2022-02-04 12:37:40|33564.08|33564.08|33564.08|33564.08|33564.08|33564.08|33564.08|33564.08|0
1643978280000|2022-02-04 12:38:00|33558.52|33558.52|33558.52|33558.52|33558.52|33558.52|33558.52|33558.52|0
1643978290000|2022-02-04 12:38:10|33552.96|33552.96|33552.96|33552.96|33552.96|33552.96|33552.96|33552.96|0
1643978300000|2022-02-04 12:38:20|33549.85|33549.85|33546.74|33546.74|33549.85|33549.85|33546.74|33546.74|0
1643978410000|2022-02-04 12:40:10|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|0
1643978420000|2022-02-04 12:40:20|33537.4|33537.4|33537.4|33537.4|33537.4|33537.4|33537.4|33537.4|0
1643978440000|2022-02-04 12:40:40|33534.29|33534.29|33534.29|33534.29|33534.29|33534.29|33534.29|33534.29|0
1643978460000|2022-02-04 12:41:00|33539.85|33539.85|33545.41|33545.41|33545.41|33545.41|33539.85|33539.85|0
1643978500000|2022-02-04 12:41:40|33551.63|33551.63|33557.19|33557.19|33557.19|33557.19|33551.63|33551.63|0
1643978510000|2022-02-04 12:41:50|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|0
1643978530000|2022-02-04 12:42:10|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|33559.64|0
1643978550000|2022-02-04 12:42:30|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|0
1643978630000|2022-02-04 12:43:50|33562.76|33562.76|33562.76|33562.76|33562.76|33562.76|33562.76|33562.76|0
1643978650000|2022-02-04 12:44:10|33557.19|33557.19|33557.19|33557.19|33557.19|33557.19|33557.19|33557.19|0
1643978720000|2022-02-04 12:45:20|33568.32|33568.32|33576.33|33576.33|33579.44|33579.44|33568.32|33568.32|0
1643978760000|2022-02-04 12:46:00|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|0
1643978770000|2022-02-04 12:46:10|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|0
1643978790000|2022-02-04 12:46:30|33590.56|33590.56|33577.73|33577.73|33590.56|33590.56|33577.73|33577.73|0
1643978800000|2022-02-04 12:46:40|33572.17|33572.17|33572.17|33572.17|33572.17|33572.17|33572.17|33572.17|0
1643978820000|2022-02-04 12:47:00|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|0
1643978920000|2022-02-04 12:48:40|33557.94|33557.94|33557.94|33557.94|33557.94|33557.94|33557.94|33557.94|0
1643978930000|2022-02-04 12:48:50|33564.16|33564.16|33564.16|33564.16|33564.16|33564.16|33564.16|33564.16|0
1643978980000|2022-02-04 12:49:40|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643979070000|2022-02-04 12:51:10|33599.16|33599.16|33599.16|33599.16|33599.16|33599.16|33599.16|33599.16|0
1643979120000|2022-02-04 12:52:00|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|0
1643979130000|2022-02-04 12:52:10|33602.27|33602.27|33599.16|33599.16|33602.27|33602.27|33599.16|33599.16|0
1643979140000|2022-02-04 12:52:20|33602.27|33602.27|33602.27|33602.27|33602.27|33602.27|33602.27|33602.27|0
1643979200000|2022-02-04 12:53:20|33615.1|33615.1|33615.1|33615.1|33615.1|33615.1|33615.1|33615.1|0
1643979260000|2022-02-04 12:54:20|33609.54|33609.54|33615.1|33615.1|33615.1|33615.1|33609.54|33609.54|0
1643979290000|2022-02-04 12:54:50|33608.87|33608.87|33608.87|33608.87|33608.87|33608.87|33608.87|33608.87|0
1643979300000|2022-02-04 12:55:00|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|0
1643979330000|2022-02-04 12:55:30|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|0
1643979340000|2022-02-04 12:55:40|33620|33620|33620|33620|33620|33620|33620|33620|0
1643979360000|2022-02-04 12:56:00|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|33614.43|0
1643979440000|2022-02-04 12:57:20|33611.32|33611.32|33605.1|33605.1|33611.32|33611.32|33605.1|33605.1|0
1643979470000|2022-02-04 12:57:50|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|0
1643979490000|2022-02-04 12:58:10|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|0
1643979510000|2022-02-04 12:58:30|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|33610.66|0
1643979540000|2022-02-04 12:59:00|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|33597.83|0
1643979600000|2022-02-04 13:00:00|33594.72|33594.72|33591.6|33591.6|33594.72|33594.72|33591.6|33591.6|0
1643979610000|2022-02-04 13:00:10|33586.04|33586.04|33580.48|33580.48|33586.04|33586.04|33580.48|33580.48|0
1643979670000|2022-02-04 13:01:10|33586.04|33586.04|33586.04|33586.04|33586.04|33586.04|33586.04|33586.04|0
1643979700000|2022-02-04 13:01:40|33580.48|33580.48|33580.48|33580.48|33580.48|33580.48|33580.48|33580.48|0
1643979830000|2022-02-04 13:03:50|33569.36|33569.36|33569.36|33569.36|33569.36|33569.36|33569.36|33569.36|0
1643979890000|2022-02-04 13:04:50|33574.92|33574.92|33562.47|33562.47|33574.92|33574.92|33562.47|33562.47|0
1643979910000|2022-02-04 13:05:10|33549.64|33549.64|33549.64|33549.64|33549.64|33549.64|33549.64|33549.64|0
1643979940000|2022-02-04 13:05:40|33540.31|33540.31|33537.19|33537.19|33543.42|33543.42|33537.19|33537.19|0
1643979950000|2022-02-04 13:05:50|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|0
1643979970000|2022-02-04 13:06:10|33543.42|33543.42|33543.42|33543.42|33543.42|33543.42|33543.42|33543.42|0
1643979980000|2022-02-04 13:06:20|33556.25|33556.25|33556.25|33556.25|33556.25|33556.25|33556.25|33556.25|0
1643979990000|2022-02-04 13:06:30|33550.02|33550.02|33550.02|33550.02|33550.02|33550.02|33550.02|33550.02|0
1643980000000|2022-02-04 13:06:40|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|0
1643980040000|2022-02-04 13:07:20|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|0
1643980050000|2022-02-04 13:07:30|33541.35|33541.35|33541.35|33541.35|33541.35|33541.35|33541.35|33541.35|0
1643980110000|2022-02-04 13:08:30|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|0
1643980120000|2022-02-04 13:08:40|33535.12|33535.12|33535.12|33535.12|33535.12|33535.12|33535.12|33535.12|0
1643980140000|2022-02-04 13:09:00|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|0
1643980200000|2022-02-04 13:10:00|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|0
1643980210000|2022-02-04 13:10:10|33536.91|33536.91|33524.08|33524.08|33536.91|33536.91|33524.08|33524.08|0
1643980230000|2022-02-04 13:10:30|33530.3|33530.3|33534.08|33534.08|33539.64|33539.64|33530.3|33530.3|0
1643980240000|2022-02-04 13:10:40|33539.64|33539.64|33545.2|33545.2|33545.2|33545.2|33539.64|33539.64|0
1643980250000|2022-02-04 13:10:50|33542.09|33542.09|33561.89|33561.89|33561.89|33561.89|33542.09|33542.09|0
1643980260000|2022-02-04 13:11:00|33567.45|33567.45|33570.56|33570.56|33570.56|33570.56|33567.45|33567.45|0
1643980310000|2022-02-04 13:11:50|33573.67|33573.67|33573.67|33573.67|33573.67|33573.67|33573.67|33573.67|0
1643980370000|2022-02-04 13:12:50|33568.11|33568.11|33595.92|33595.92|33595.92|33595.92|33568.11|33568.11|0
1643980380000|2022-02-04 13:13:00|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|0
1643980390000|2022-02-04 13:13:10|33607.04|33607.04|33607.04|33607.04|33607.04|33607.04|33607.04|33607.04|0
1643980440000|2022-02-04 13:14:00|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|0
1643980460000|2022-02-04 13:14:20|33618.16|33618.16|33629.29|33629.29|33629.29|33629.29|33618.16|33618.16|0
1643980470000|2022-02-04 13:14:30|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|0
1643980480000|2022-02-04 13:14:40|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|33612.6|0
1643980490000|2022-02-04 13:14:50|33618.16|33618.16|33629.29|33629.29|33629.29|33629.29|33618.16|33618.16|0
1643980500000|2022-02-04 13:15:00|33618.16|33618.16|33612.6|33612.6|33618.16|33618.16|33612.6|33612.6|0
1643980560000|2022-02-04 13:16:00|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|0
1643980630000|2022-02-04 13:17:10|33612.6|33612.6|33623.06|33623.06|33629.29|33629.29|33612.6|33612.6|0
1643980640000|2022-02-04 13:17:20|33606.38|33606.38|33611.94|33611.94|33611.94|33611.94|33606.38|33606.38|0
1643980650000|2022-02-04 13:17:30|33617.5|33617.5|33617.5|33617.5|33617.5|33617.5|33617.5|33617.5|0
1643980660000|2022-02-04 13:17:40|33634.18|33634.18|33634.18|33634.18|33634.18|33634.18|33634.18|33634.18|0
1643980670000|2022-02-04 13:17:50|33628.62|33628.62|33628.62|33628.62|33628.62|33628.62|33628.62|33628.62|0
1643980750000|2022-02-04 13:19:10|33606.38|33606.38|33595.25|33595.25|33606.38|33606.38|33595.25|33595.25|0
1643980870000|2022-02-04 13:21:10|33601.48|33601.48|33604.59|33604.59|33604.59|33604.59|33601.48|33601.48|0
1643980910000|2022-02-04 13:21:50|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|0
1643980930000|2022-02-04 13:22:10|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|0
1643980970000|2022-02-04 13:22:50|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|0
1643980980000|2022-02-04 13:23:00|33591.02|33591.02|33597.25|33597.25|33597.25|33597.25|33591.02|33591.02|0
1643981020000|2022-02-04 13:23:40|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|33587.91|0
1643981030000|2022-02-04 13:23:50|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|0
1643981050000|2022-02-04 13:24:10|33545.87|33545.87|33545.87|33545.87|33545.87|33545.87|33545.87|33545.87|0
1643981080000|2022-02-04 13:24:40|33542.75|33542.75|33542.75|33542.75|33542.75|33542.75|33542.75|33542.75|0
1643981120000|2022-02-04 13:25:20|33553.88|33553.88|33559.44|33559.44|33559.44|33559.44|33553.88|33553.88|0
1643981190000|2022-02-04 13:26:30|33565|33565|33565|33565|33565|33565|33565|33565|0
1643981230000|2022-02-04 13:27:10|33570.56|33570.56|33576.12|33576.12|33576.12|33576.12|33570.56|33570.56|0
1643981250000|2022-02-04 13:27:30|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|0
1643981300000|2022-02-04 13:28:20|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|33581.68|0
1643981330000|2022-02-04 13:28:50|33584.8|33584.8|33587.91|33587.91|33587.91|33587.91|33584.8|33584.8|0
1643981340000|2022-02-04 13:29:00|33594.13|33594.13|33594.13|33594.13|33594.13|33594.13|33594.13|33594.13|0
1643981350000|2022-02-04 13:29:10|33597.25|33597.25|33597.25|33597.25|33597.25|33597.25|33597.25|33597.25|0
1643981400000|2022-02-04 13:30:00|33602.81|33602.81|33618.37|33618.37|33618.37|33618.37|33602.81|33602.81|0
1643981410000|2022-02-04 13:30:10|33599.69|33599.69|33572.63|33572.63|33599.69|33599.69|33572.63|33572.63|0
1643981430000|2022-02-04 13:30:30|33539.26|33539.26|33526.81|33526.81|33539.26|33539.26|33526.81|33526.81|0
1643981450000|2022-02-04 13:30:50|33513.98|33513.98|33513.98|33513.98|33513.98|33513.98|33513.98|33513.98|0
1643981460000|2022-02-04 13:31:00|33517.1|33517.1|33517.1|33517.1|33517.1|33517.1|33517.1|33517.1|0
1643981470000|2022-02-04 13:31:10|33526.43|33526.43|33526.43|33526.43|33526.43|33526.43|33526.43|33526.43|0
1643981480000|2022-02-04 13:31:20|33529.55|33529.55|33529.55|33529.55|33529.55|33529.55|33529.55|33529.55|0
1643981490000|2022-02-04 13:31:30|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|0
1643981500000|2022-02-04 13:31:40|33517.76|33517.76|33517.76|33517.76|33517.76|33517.76|33517.76|33517.76|0
1643981540000|2022-02-04 13:32:20|33512.2|33512.2|33512.2|33512.2|33512.2|33512.2|33512.2|33512.2|0
1643981560000|2022-02-04 13:32:40|33501.08|33501.08|33501.08|33501.08|33501.08|33501.08|33501.08|33501.08|0
1643981570000|2022-02-04 13:32:50|33513.91|33513.91|33526.73|33526.73|33526.73|33526.73|33513.91|33513.91|0
1643981580000|2022-02-04 13:33:00|33521.17|33521.17|33518.06|33518.06|33521.17|33521.17|33518.06|33518.06|0
1643981600000|2022-02-04 13:33:20|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|0
1643981620000|2022-02-04 13:33:40|33518.06|33518.06|33518.06|33518.06|33518.06|33518.06|33518.06|33518.06|0
1643981660000|2022-02-04 13:34:20|33505.61|33505.61|33492.78|33492.78|33505.61|33505.61|33492.78|33492.78|0
1643981670000|2022-02-04 13:34:30|33487.22|33487.22|33498.34|33498.34|33498.34|33498.34|33487.22|33487.22|0
1643981700000|2022-02-04 13:35:00|33511.17|33511.17|33511.17|33511.17|33511.17|33511.17|33511.17|33511.17|0
1643981710000|2022-02-04 13:35:10|33516.73|33516.73|33516.73|33516.73|33516.73|33516.73|33516.73|33516.73|0
1643981730000|2022-02-04 13:35:30|33511.17|33511.17|33527.86|33527.86|33527.86|33527.86|33511.17|33511.17|0
1643981740000|2022-02-04 13:35:40|33533.42|33533.42|33533.42|33533.42|33533.42|33533.42|33533.42|33533.42|0
1643981750000|2022-02-04 13:35:50|33538.98|33538.98|33557.65|33557.65|33557.65|33557.65|33538.98|33538.98|0
1643981760000|2022-02-04 13:36:00|33546.53|33546.53|33537.86|33537.86|33546.53|33546.53|33537.86|33537.86|0
1643981780000|2022-02-04 13:36:20|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|0
1643981790000|2022-02-04 13:36:30|33529.18|33529.18|33532.3|33532.3|33532.3|33532.3|33529.18|33529.18|0
1643981830000|2022-02-04 13:37:10|33519.47|33519.47|33519.47|33519.47|33519.47|33519.47|33519.47|33519.47|0
1643981920000|2022-02-04 13:38:40|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|0
1643981970000|2022-02-04 13:39:30|33519.47|33519.47|33536.15|33536.15|33536.15|33536.15|33519.47|33519.47|0
1643981980000|2022-02-04 13:39:40|33548.98|33548.98|33554.54|33554.54|33554.54|33554.54|33548.98|33548.98|0
1643981990000|2022-02-04 13:39:50|33537.86|33537.86|33543.42|33543.42|33543.42|33543.42|33532.3|33532.3|0
1643982000000|2022-02-04 13:40:00|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|0
1643982010000|2022-02-04 13:40:10|33537.86|33537.86|33521.17|33521.17|33537.86|33537.86|33510.05|33510.05|0
1643982020000|2022-02-04 13:40:20|33526.73|33526.73|33521.17|33521.17|33526.73|33526.73|33515.61|33515.61|0
1643982030000|2022-02-04 13:40:30|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|33532.3|0
1643982040000|2022-02-04 13:40:40|33537.86|33537.86|33556.25|33556.25|33556.25|33556.25|33537.86|33537.86|0
1643982050000|2022-02-04 13:40:50|33550.68|33550.68|33556.25|33556.25|33556.25|33556.25|33550.68|33550.68|0
1643982060000|2022-02-04 13:41:00|33550.02|33550.02|33559.36|33559.36|33559.36|33559.36|33550.02|33550.02|0
1643982070000|2022-02-04 13:41:10|33548.24|33548.24|33537.11|33537.11|33548.24|33548.24|33537.11|33537.11|0
1643982090000|2022-02-04 13:41:30|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|0
1643982110000|2022-02-04 13:41:50|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|0
1643982120000|2022-02-04 13:42:00|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|0
1643982140000|2022-02-04 13:42:20|33528.44|33528.44|33528.44|33528.44|33528.44|33528.44|33528.44|33528.44|0
1643982210000|2022-02-04 13:43:30|33522.88|33522.88|33503.08|33503.08|33522.88|33522.88|33503.08|33503.08|0
1643982220000|2022-02-04 13:43:40|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|0
1643982250000|2022-02-04 13:44:10|33503.08|33503.08|33503.08|33503.08|33503.08|33503.08|33503.08|33503.08|0
1643982260000|2022-02-04 13:44:20|33497.52|33497.52|33497.52|33497.52|33497.52|33497.52|33497.52|33497.52|0
1643982300000|2022-02-04 13:45:00|33500.63|33500.63|33503.75|33503.75|33503.75|33503.75|33500.63|33500.63|0
1643982310000|2022-02-04 13:45:10|33520.43|33520.43|33520.43|33520.43|33520.43|33520.43|33520.43|33520.43|0
1643982320000|2022-02-04 13:45:20|33517.32|33517.32|33517.32|33517.32|33517.32|33517.32|33517.32|33517.32|0
1643982330000|2022-02-04 13:45:30|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|0
1643982360000|2022-02-04 13:46:00|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|0
1643982380000|2022-02-04 13:46:20|33514.2|33514.2|33514.2|33514.2|33514.2|33514.2|33514.2|33514.2|0
1643982390000|2022-02-04 13:46:30|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|0
1643982420000|2022-02-04 13:47:00|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|0
1643982430000|2022-02-04 13:47:10|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|33527.03|0
1643982450000|2022-02-04 13:47:30|33523.92|33523.92|33523.92|33523.92|33523.92|33523.92|33523.92|33523.92|0
1643982460000|2022-02-04 13:47:40|33527.03|33527.03|33533.26|33533.26|33533.26|33533.26|33527.03|33527.03|0
1643982490000|2022-02-04 13:48:10|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|0
1643982510000|2022-02-04 13:48:30|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|0
1643982560000|2022-02-04 13:49:20|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|0
1643982580000|2022-02-04 13:49:40|33505.9|33505.9|33511.46|33511.46|33511.46|33511.46|33505.9|33505.9|0
1643982620000|2022-02-04 13:50:20|33505.9|33505.9|33505.9|33505.9|33511.46|33511.46|33505.9|33505.9|0
1643982670000|2022-02-04 13:51:10|33511.46|33511.46|33511.46|33511.46|33511.46|33511.46|33511.46|33511.46|0
1643982690000|2022-02-04 13:51:30|33500.33|33500.33|33500.33|33500.33|33500.33|33500.33|33500.33|33500.33|0
1643982700000|2022-02-04 13:51:40|33497.22|33497.22|33497.22|33497.22|33497.22|33497.22|33497.22|33497.22|0
1643982740000|2022-02-04 13:52:20|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|33522.88|0
1643982820000|2022-02-04 13:53:40|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|0
1643982830000|2022-02-04 13:53:50|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|0
1643982840000|2022-02-04 13:54:00|33477.72|33477.72|33472.16|33472.16|33477.72|33477.72|33472.16|33472.16|0
1643982860000|2022-02-04 13:54:20|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1643982870000|2022-02-04 13:54:30|33488.85|33488.85|33488.85|33488.85|33488.85|33488.85|33488.85|33488.85|0
1643982890000|2022-02-04 13:54:50|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|0
1643982900000|2022-02-04 13:55:00|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|0
1643982960000|2022-02-04 13:56:00|33511.09|33511.09|33503.83|33503.83|33511.09|33511.09|33498.26|33498.26|0
1643983000000|2022-02-04 13:56:40|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|0
1643983040000|2022-02-04 13:57:20|33518.36|33518.36|33518.36|33518.36|33518.36|33518.36|33518.36|33518.36|0
1643983060000|2022-02-04 13:57:40|33521.47|33521.47|33521.47|33521.47|33521.47|33521.47|33521.47|33521.47|0
1643983070000|2022-02-04 13:57:50|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|0
1643983080000|2022-02-04 13:58:00|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|33532.59|0
1643983100000|2022-02-04 13:58:20|33521.47|33521.47|33532.59|33532.59|33532.59|33532.59|33521.47|33521.47|0
1643983130000|2022-02-04 13:58:50|33527.03|33527.03|33523.92|33523.92|33527.03|33527.03|33523.92|33523.92|0
1643983140000|2022-02-04 13:59:00|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|0
1643983150000|2022-02-04 13:59:10|33495.15|33495.15|33495.15|33495.15|33495.15|33495.15|33495.15|33495.15|0
1643983280000|2022-02-04 14:01:20|33507.98|33507.98|33504.87|33504.87|33507.98|33507.98|33502.42|33502.42|0
1643983290000|2022-02-04 14:01:30|33507.98|33507.98|33507.98|33507.98|33513.54|33513.54|33507.98|33507.98|0
1643983300000|2022-02-04 14:01:40|33511.09|33511.09|33525.33|33525.33|33525.33|33525.33|33511.09|33511.09|0
1643983310000|2022-02-04 14:01:50|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|33530.89|0
1643983320000|2022-02-04 14:02:00|33527.78|33527.78|33522.21|33522.21|33527.78|33527.78|33522.21|33522.21|0
1643983330000|2022-02-04 14:02:10|33519.1|33519.1|33519.1|33519.1|33519.1|33519.1|33519.1|33519.1|0
1643983340000|2022-02-04 14:02:20|33524.66|33524.66|33524.66|33524.66|33524.66|33524.66|33524.66|33524.66|0
1643983350000|2022-02-04 14:02:30|33530.22|33530.22|33541.35|33541.35|33541.35|33541.35|33530.22|33530.22|0
1643983360000|2022-02-04 14:02:40|33546.91|33546.91|33541.35|33541.35|33546.91|33546.91|33541.35|33541.35|0
1643983370000|2022-02-04 14:02:50|33535.79|33535.79|33535.79|33535.79|33535.79|33535.79|33535.79|33535.79|0
1643983380000|2022-02-04 14:03:00|33532.67|33532.67|33529.56|33529.56|33532.67|33532.67|33529.56|33529.56|0
1643983390000|2022-02-04 14:03:10|33524|33524|33524|33524|33524|33524|33524|33524|0
1643983410000|2022-02-04 14:03:30|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|0
1643983430000|2022-02-04 14:03:50|33530.22|33530.22|33527.11|33527.11|33530.22|33530.22|33527.11|33527.11|0
1643983450000|2022-02-04 14:04:10|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|0
1643983460000|2022-02-04 14:04:20|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|33495.89|0
1643983470000|2022-02-04 14:04:30|33490.33|33490.33|33484.77|33484.77|33490.33|33490.33|33484.77|33484.77|0
1643983540000|2022-02-04 14:05:40|33481.66|33481.66|33446.96|33446.96|33481.66|33481.66|33446.96|33446.96|0
1643983610000|2022-02-04 14:06:50|33458.09|33458.09|33474.77|33474.77|33474.77|33474.77|33458.09|33458.09|0
1643983720000|2022-02-04 14:08:40|33463.65|33463.65|33472.32|33472.32|33472.32|33472.32|33463.65|33463.65|0
1643983730000|2022-02-04 14:08:50|33477.88|33477.88|33477.88|33477.88|33477.88|33477.88|33477.88|33477.88|0
1643983780000|2022-02-04 14:09:40|33494.57|33494.57|33500.13|33500.13|33500.13|33500.13|33494.57|33494.57|0
1643983840000|2022-02-04 14:10:40|33511.25|33511.25|33516.81|33516.81|33516.81|33516.81|33511.25|33511.25|0
1643983850000|2022-02-04 14:10:50|33511.25|33511.25|33516.81|33516.81|33516.81|33516.81|33511.25|33511.25|0
1643983870000|2022-02-04 14:11:10|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|0
1643983960000|2022-02-04 14:12:40|33500.13|33500.13|33494.57|33494.57|33500.13|33500.13|33494.57|33494.57|0
1643983980000|2022-02-04 14:13:00|33497.68|33497.68|33497.68|33497.68|33497.68|33497.68|33497.68|33497.68|0
1643983990000|2022-02-04 14:13:10|33503.9|33503.9|33507.02|33507.02|33507.02|33507.02|33503.9|33503.9|0
1643984000000|2022-02-04 14:13:20|33510.13|33510.13|33513.24|33513.24|33513.24|33513.24|33510.13|33510.13|0
1643984010000|2022-02-04 14:13:30|33507.02|33507.02|33507.02|33507.02|33507.02|33507.02|33507.02|33507.02|0
1643984070000|2022-02-04 14:14:30|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|0
1643984080000|2022-02-04 14:14:40|33499.01|33499.01|33502.12|33502.12|33502.12|33502.12|33499.01|33499.01|0
1643984120000|2022-02-04 14:15:20|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|33513.24|0
1643984130000|2022-02-04 14:15:30|33518.8|33518.8|33516.35|33516.35|33521.92|33521.92|33516.35|33516.35|0
1643984140000|2022-02-04 14:15:40|33527.48|33527.48|33533.04|33533.04|33533.04|33533.04|33527.48|33527.48|0
1643984150000|2022-02-04 14:15:50|33558.69|33558.69|33568.03|33568.03|33568.03|33568.03|33558.69|33558.69|0
1643984170000|2022-02-04 14:16:10|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|33579.15|0
1643984180000|2022-02-04 14:16:20|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|0
1643984190000|2022-02-04 14:16:30|33593.39|33593.39|33580.56|33580.56|33593.39|33593.39|33580.56|33580.56|0
1643984260000|2022-02-04 14:17:40|33569.44|33569.44|33563.21|33563.21|33569.44|33569.44|33563.21|33563.21|0
1643984300000|2022-02-04 14:18:20|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|33557.65|0
1643984330000|2022-02-04 14:18:50|33560.77|33560.77|33563.88|33563.88|33563.88|33563.88|33557.65|33557.65|0
1643984340000|2022-02-04 14:19:00|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|33566.99|0
1643984370000|2022-02-04 14:19:30|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|0
1643984400000|2022-02-04 14:20:00|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|0
1643984410000|2022-02-04 14:20:10|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|0
1643984560000|2022-02-04 14:22:40|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|0
1643984600000|2022-02-04 14:23:20|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|33581.89|0
1643984610000|2022-02-04 14:23:30|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|33587.45|0
1643984620000|2022-02-04 14:23:40|33575|33575|33571.89|33571.89|33575|33575|33571.89|33571.89|0
1643984640000|2022-02-04 14:24:00|33568.78|33568.78|33568.78|33568.78|33568.78|33568.78|33568.78|33568.78|0
1643984700000|2022-02-04 14:25:00|33563.21|33563.21|33569.44|33569.44|33569.44|33569.44|33563.21|33563.21|0
1643984710000|2022-02-04 14:25:10|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|0
1643984720000|2022-02-04 14:25:20|33585|33585|33593.67|33593.67|33593.67|33593.67|33578.78|33578.78|0
1643984730000|2022-02-04 14:25:30|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|0
1643984740000|2022-02-04 14:25:40|33597.83|33597.83|33613.39|33613.39|33613.39|33613.39|33597.83|33597.83|0
1643984760000|2022-02-04 14:26:00|33618.95|33618.95|33618.95|33618.95|33618.95|33618.95|33618.95|33618.95|0
1643984780000|2022-02-04 14:26:20|33612.73|33612.73|33612.73|33612.73|33612.73|33612.73|33612.73|33612.73|0
1643984790000|2022-02-04 14:26:30|33625.56|33625.56|33625.56|33625.56|33625.56|33625.56|33625.56|33625.56|0
1643984820000|2022-02-04 14:27:00|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|0
1643984830000|2022-02-04 14:27:10|33642.24|33642.24|33642.24|33642.24|33642.24|33642.24|33642.24|33642.24|0
1643984860000|2022-02-04 14:27:40|33639.13|33639.13|33629.79|33629.79|33639.13|33639.13|33629.79|33629.79|0
1643984870000|2022-02-04 14:27:50|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|0
1643984890000|2022-02-04 14:28:10|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|0
1643984920000|2022-02-04 14:28:40|33632.9|33632.9|33629.79|33629.79|33632.9|33632.9|33629.79|33629.79|0
1643984940000|2022-02-04 14:29:00|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|0
1643984950000|2022-02-04 14:29:10|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|0
1643985000000|2022-02-04 14:30:00|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|0
1643985010000|2022-02-04 14:30:10|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|0
1643985020000|2022-02-04 14:30:20|33646.47|33646.47|33646.47|33646.47|33646.47|33646.47|33646.47|33646.47|0
1643985030000|2022-02-04 14:30:30|33652.04|33652.04|33635.35|33635.35|33652.04|33652.04|33635.35|33635.35|0
1643985070000|2022-02-04 14:31:10|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|33629.79|0
1643985080000|2022-02-04 14:31:20|33620.45|33620.45|33620.45|33620.45|33620.45|33620.45|33620.45|33620.45|0
1643985120000|2022-02-04 14:32:00|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|0
1643985130000|2022-02-04 14:32:10|33638.84|33638.84|33638.84|33638.84|33638.84|33638.84|33638.84|33638.84|0
1643985140000|2022-02-04 14:32:20|33633.28|33633.28|33627.72|33627.72|33633.28|33633.28|33627.72|33627.72|0
1643985170000|2022-02-04 14:32:50|33599.91|33599.91|33593.69|33593.69|33599.91|33599.91|33593.69|33593.69|0
1643985200000|2022-02-04 14:33:20|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|0
1643985220000|2022-02-04 14:33:40|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|0
1643985230000|2022-02-04 14:33:50|33598.59|33598.59|33601.7|33601.7|33601.7|33601.7|33598.59|33598.59|0
1643985240000|2022-02-04 14:34:00|33604.81|33604.81|33604.81|33604.81|33604.81|33604.81|33604.81|33604.81|0
1643985260000|2022-02-04 14:34:20|33599.25|33599.25|33599.25|33599.25|33599.25|33599.25|33599.25|33599.25|0
1643985280000|2022-02-04 14:34:40|33593.69|33593.69|33590.58|33590.58|33593.69|33593.69|33590.58|33590.58|0
1643985310000|2022-02-04 14:35:10|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|0
1643985320000|2022-02-04 14:35:20|33573.23|33573.23|33567|33567|33573.23|33573.23|33567|33567|0
1643985340000|2022-02-04 14:35:40|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|0
1643985390000|2022-02-04 14:36:30|33564.56|33564.56|33570.12|33570.12|33570.12|33570.12|33564.56|33564.56|0
1643985400000|2022-02-04 14:36:40|33573.23|33573.23|33575.68|33575.68|33575.68|33575.68|33570.12|33570.12|0
1643985430000|2022-02-04 14:37:10|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|33570.12|0
1643985450000|2022-02-04 14:37:30|33558.99|33558.99|33555.88|33555.88|33558.99|33558.99|33555.88|33555.88|0
1643985460000|2022-02-04 14:37:40|33552.77|33552.77|33552.77|33552.77|33552.77|33552.77|33552.77|33552.77|0
1643985480000|2022-02-04 14:38:00|33563.89|33563.89|33575.01|33575.01|33575.01|33575.01|33563.89|33563.89|0
1643985510000|2022-02-04 14:38:30|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|33569.45|0
1643985540000|2022-02-04 14:39:00|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|0
1643985560000|2022-02-04 14:39:20|33577.46|33577.46|33580.58|33580.58|33580.58|33580.58|33577.46|33577.46|0
1643985570000|2022-02-04 14:39:30|33563.89|33563.89|33567|33567|33567|33567|33563.89|33563.89|0
1643985590000|2022-02-04 14:39:50|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|33563.89|0
1643985600000|2022-02-04 14:40:00|33569.45|33569.45|33586.14|33586.14|33586.14|33586.14|33569.45|33569.45|0
1643985630000|2022-02-04 14:40:30|33592.36|33592.36|33603.48|33603.48|33603.48|33603.48|33592.36|33592.36|0
1643985640000|2022-02-04 14:40:40|33619.05|33619.05|33619.05|33619.05|33619.05|33619.05|33619.05|33619.05|0
1643985670000|2022-02-04 14:41:10|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|33584.35|0
1643985700000|2022-02-04 14:41:40|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|0
1643985720000|2022-02-04 14:42:00|33606.6|33606.6|33615.93|33615.93|33615.93|33615.93|33606.6|33606.6|0
1643985740000|2022-02-04 14:42:20|33610.37|33610.37|33604.81|33604.81|33610.37|33610.37|33604.81|33604.81|0
1643985750000|2022-02-04 14:42:30|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643985760000|2022-02-04 14:42:40|33609.71|33609.71|33620.83|33620.83|33620.83|33620.83|33609.71|33609.71|0
1643985770000|2022-02-04 14:42:50|33617.72|33617.72|33620.83|33620.83|33620.83|33620.83|33617.72|33617.72|0
1643985800000|2022-02-04 14:43:20|33626.39|33626.39|33626.39|33626.39|33626.39|33626.39|33626.39|33626.39|0
1643985810000|2022-02-04 14:43:30|33623.28|33623.28|33623.28|33623.28|33623.28|33623.28|33623.28|33623.28|0
1643985820000|2022-02-04 14:43:40|33634.4|33634.4|33628.84|33628.84|33634.4|33634.4|33628.84|33628.84|0
1643985830000|2022-02-04 14:43:50|33634.4|33634.4|33634.4|33634.4|33634.4|33634.4|33634.4|33634.4|0
1643985850000|2022-02-04 14:44:10|33628.84|33628.84|33623.28|33623.28|33634.4|33634.4|33623.28|33623.28|0
1643985870000|2022-02-04 14:44:30|33620.17|33620.17|33601.11|33601.11|33620.17|33620.17|33601.11|33601.11|0
1643985900000|2022-02-04 14:45:00|33595.55|33595.55|33595.55|33595.55|33595.55|33595.55|33589.99|33589.99|0
1643985910000|2022-02-04 14:45:10|33601.11|33601.11|33606.68|33606.68|33606.68|33606.68|33601.11|33601.11|0
1643985920000|2022-02-04 14:45:20|33595.55|33595.55|33595.55|33595.55|33595.55|33595.55|33595.55|33595.55|0
1643985930000|2022-02-04 14:45:30|33592.44|33592.44|33592.44|33592.44|33592.44|33592.44|33592.44|33592.44|0
1643985940000|2022-02-04 14:45:40|33598|33598|33612.9|33612.9|33612.9|33612.9|33598|33598|0
1643985950000|2022-02-04 14:45:50|33616.01|33616.01|33612.9|33612.9|33616.01|33616.01|33612.9|33612.9|0
1643985980000|2022-02-04 14:46:20|33607.34|33607.34|33607.34|33607.34|33607.34|33607.34|33607.34|33607.34|0
1643986000000|2022-02-04 14:46:40|33601.11|33601.11|33592.44|33592.44|33601.11|33601.11|33592.44|33592.44|0
1643986010000|2022-02-04 14:46:50|33595.55|33595.55|33601.78|33601.78|33601.78|33601.78|33595.55|33595.55|0
1643986020000|2022-02-04 14:47:00|33627.44|33627.44|33627.44|33627.44|33627.44|33627.44|33627.44|33627.44|0
1643986030000|2022-02-04 14:47:10|33621.87|33621.87|33621.87|33621.87|33621.87|33621.87|33621.87|33621.87|0
1643986050000|2022-02-04 14:47:30|33618.76|33618.76|33618.76|33618.76|33618.76|33618.76|33618.76|33618.76|0
1643986080000|2022-02-04 14:48:00|33615.65|33615.65|33606.98|33606.98|33615.65|33615.65|33595.85|33595.85|0
1643986090000|2022-02-04 14:48:10|33601.41|33601.41|33575.76|33575.76|33601.41|33601.41|33575.76|33575.76|0
1643986110000|2022-02-04 14:48:30|33581.32|33581.32|33568.87|33568.87|33581.32|33581.32|33568.87|33568.87|0
1643986120000|2022-02-04 14:48:40|33563.31|33563.31|33563.31|33563.31|33563.31|33563.31|33563.31|33563.31|0
1643986190000|2022-02-04 14:49:50|33569.53|33569.53|33585.47|33585.47|33585.47|33585.47|33569.53|33569.53|0
1643986210000|2022-02-04 14:50:10|33579.91|33579.91|33579.91|33579.91|33579.91|33579.91|33579.91|33579.91|0
1643986230000|2022-02-04 14:50:30|33574.35|33574.35|33568.79|33568.79|33574.35|33574.35|33568.79|33568.79|0
1643986250000|2022-02-04 14:50:50|33543.13|33543.13|33543.13|33543.13|33543.13|33543.13|33543.13|33543.13|0
1643986300000|2022-02-04 14:51:40|33536.91|33536.91|33536.91|33536.91|33536.91|33536.91|33536.91|33536.91|0
1643986310000|2022-02-04 14:51:50|33533.8|33533.8|33533.8|33533.8|33533.8|33533.8|33533.8|33533.8|0
1643986320000|2022-02-04 14:52:00|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|0
1643986330000|2022-02-04 14:52:10|33497.31|33497.31|33497.31|33497.31|33497.31|33497.31|33497.31|33497.31|0
1643986340000|2022-02-04 14:52:20|33494.2|33494.2|33494.2|33494.2|33494.2|33494.2|33494.2|33494.2|0
1643986350000|2022-02-04 14:52:30|33491.09|33491.09|33503.54|33503.54|33503.54|33503.54|33491.09|33491.09|0
1643986360000|2022-02-04 14:52:40|33500.43|33500.43|33500.43|33500.43|33500.43|33500.43|33500.43|33500.43|0
1643986390000|2022-02-04 14:53:10|33503.54|33503.54|33503.54|33503.54|33503.54|33503.54|33503.54|33503.54|0
1643986400000|2022-02-04 14:53:20|33512.88|33512.88|33512.88|33512.88|33512.88|33512.88|33512.88|33512.88|0
1643986410000|2022-02-04 14:53:30|33519.1|33519.1|33496.86|33496.86|33519.1|33519.1|33496.86|33496.86|0
1643986420000|2022-02-04 14:53:40|33493.74|33493.74|33493.74|33493.74|33493.74|33493.74|33493.74|33493.74|0
1643986450000|2022-02-04 14:54:10|33499.31|33499.31|33499.31|33499.31|33499.31|33499.31|33499.31|33499.31|0
1643986460000|2022-02-04 14:54:20|33504.87|33504.87|33510.43|33510.43|33510.43|33510.43|33504.87|33504.87|0
1643986480000|2022-02-04 14:54:40|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|0
1643986490000|2022-02-04 14:54:50|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|0
1643986500000|2022-02-04 14:55:00|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|33507.32|0
1643986510000|2022-02-04 14:55:10|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|0
1643986520000|2022-02-04 14:55:20|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|0
1643986530000|2022-02-04 14:55:30|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643986560000|2022-02-04 14:56:00|33509.76|33509.76|33515.33|33515.33|33515.33|33515.33|33509.76|33509.76|0
1643986570000|2022-02-04 14:56:10|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|0
1643986610000|2022-02-04 14:56:50|33509.1|33509.1|33509.1|33509.1|33509.1|33509.1|33509.1|33509.1|0
1643986620000|2022-02-04 14:57:00|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|33512.21|0
1643986630000|2022-02-04 14:57:10|33506.65|33506.65|33503.54|33503.54|33506.65|33506.65|33503.54|33503.54|0
1643986640000|2022-02-04 14:57:20|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643986650000|2022-02-04 14:57:30|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|33501.09|0
1643986660000|2022-02-04 14:57:40|33497.98|33497.98|33503.54|33503.54|33503.54|33503.54|33497.98|33497.98|0
1643986680000|2022-02-04 14:58:00|33516.37|33516.37|33521.93|33521.93|33521.93|33521.93|33516.37|33516.37|0
1643986700000|2022-02-04 14:58:20|33527.49|33527.49|33536.16|33536.16|33536.16|33536.16|33527.49|33527.49|0
1643986720000|2022-02-04 14:58:40|33541.73|33541.73|33541.73|33541.73|33541.73|33541.73|33541.73|33541.73|0
1643986740000|2022-02-04 14:59:00|33516.07|33516.07|33510.51|33510.51|33516.07|33516.07|33510.51|33510.51|0
1643986770000|2022-02-04 14:59:30|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|0
1643986810000|2022-02-04 15:00:10|33496.27|33496.27|33501.83|33501.83|33501.83|33501.83|33496.27|33496.27|0
1643986830000|2022-02-04 15:00:30|33514.66|33514.66|33537.57|33537.57|33537.57|33537.57|33514.66|33514.66|0
1643986840000|2022-02-04 15:00:40|33540.68|33540.68|33559.07|33559.07|33559.07|33559.07|33540.68|33540.68|0
1643986850000|2022-02-04 15:00:50|33570.2|33570.2|33570.2|33570.2|33570.2|33570.2|33570.2|33570.2|0
1643986860000|2022-02-04 15:01:00|33583.02|33583.02|33591.7|33591.7|33591.7|33591.7|33583.02|33583.02|0
1643986870000|2022-02-04 15:01:10|33594.81|33594.81|33594.81|33594.81|33594.81|33594.81|33594.81|33594.81|0
1643986900000|2022-02-04 15:01:40|33589.25|33589.25|33589.25|33589.25|33589.25|33589.25|33589.25|33589.25|0
1643986910000|2022-02-04 15:01:50|33583.02|33583.02|33577.46|33577.46|33583.02|33583.02|33577.46|33577.46|0
1643986920000|2022-02-04 15:02:00|33574.35|33574.35|33579.91|33579.91|33579.91|33579.91|33574.35|33574.35|0
1643986950000|2022-02-04 15:02:30|33568.79|33568.79|33568.79|33568.79|33568.79|33568.79|33568.79|33568.79|0
1643986990000|2022-02-04 15:03:10|33565.68|33565.68|33559.45|33559.45|33565.68|33565.68|33559.45|33559.45|0
1643987000000|2022-02-04 15:03:20|33562.56|33562.56|33562.56|33562.56|33562.56|33562.56|33562.56|33562.56|0
1643987010000|2022-02-04 15:03:30|33545.88|33545.88|33551.44|33551.44|33551.44|33551.44|33545.88|33545.88|0
1643987020000|2022-02-04 15:03:40|33554.55|33554.55|33554.55|33554.55|33554.55|33554.55|33554.55|33554.55|0
1643987050000|2022-02-04 15:04:10|33560.12|33560.12|33565.68|33565.68|33565.68|33565.68|33560.12|33560.12|0
1643987060000|2022-02-04 15:04:20|33568.79|33568.79|33548.69|33548.69|33574.35|33574.35|33548.69|33548.69|0
1643987120000|2022-02-04 15:05:20|33543.13|33543.13|33548.69|33548.69|33554.26|33554.26|33543.13|33543.13|0
1643987180000|2022-02-04 15:06:20|33554.92|33554.92|33554.92|33554.92|33554.92|33554.92|33554.92|33554.92|0
1643987200000|2022-02-04 15:06:40|33567.75|33567.75|33562.19|33562.19|33567.75|33567.75|33562.19|33562.19|0
1643987230000|2022-02-04 15:07:10|33567.75|33567.75|33567.75|33567.75|33567.75|33567.75|33567.75|33567.75|0
1643987330000|2022-02-04 15:08:50|33558.41|33558.41|33555.3|33555.3|33558.41|33558.41|33555.3|33555.3|0
1643987340000|2022-02-04 15:09:00|33564.63|33564.63|33553.51|33553.51|33564.63|33564.63|33553.51|33553.51|0
1643987350000|2022-02-04 15:09:10|33559.07|33559.07|33552.85|33552.85|33559.07|33559.07|33552.85|33552.85|0
1643987370000|2022-02-04 15:09:30|33549.74|33549.74|33544.17|33544.17|33549.74|33549.74|33544.17|33544.17|0
1643987380000|2022-02-04 15:09:40|33557|33557|33546.92|33546.92|33557|33557|33540.32|33540.32|0
1643987390000|2022-02-04 15:09:50|33540.7|33540.7|33540.7|33540.7|33540.7|33540.7|33540.7|33540.7|0
1643987400000|2022-02-04 15:10:00|33553.53|33553.53|33556.64|33556.64|33556.64|33556.64|33553.53|33553.53|0
1643987430000|2022-02-04 15:10:30|33523.27|33523.27|33520.16|33520.16|33523.27|33523.27|33520.16|33520.16|0
1643987440000|2022-02-04 15:10:40|33526.38|33526.38|33520.82|33520.82|33526.38|33526.38|33517.71|33517.71|0
1643987450000|2022-02-04 15:10:50|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|0
1643987460000|2022-02-04 15:11:00|33529.5|33529.5|33530.16|33530.16|33530.16|33530.16|33523.93|33523.93|0
1643987490000|2022-02-04 15:11:30|33527.05|33527.05|33530.16|33530.16|33530.16|33530.16|33527.05|33527.05|0
1643987520000|2022-02-04 15:12:00|33519.04|33519.04|33507.91|33507.91|33519.04|33519.04|33507.91|33507.91|0
1643987530000|2022-02-04 15:12:10|33513.48|33513.48|33507.25|33507.25|33513.48|33513.48|33507.25|33507.25|0
1643987570000|2022-02-04 15:12:50|33512.81|33512.81|33518.37|33518.37|33518.37|33518.37|33512.81|33512.81|0
1643987580000|2022-02-04 15:13:00|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|33523.93|0
1643987600000|2022-02-04 15:13:20|33529.5|33529.5|33558.27|33558.27|33558.27|33558.27|33529.5|33529.5|0
1643987610000|2022-02-04 15:13:30|33563.83|33563.83|33569.39|33569.39|33569.39|33569.39|33563.83|33563.83|0
1643987620000|2022-02-04 15:13:40|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|0
1643987630000|2022-02-04 15:13:50|33591.63|33591.63|33591.63|33591.63|33591.63|33591.63|33591.63|33591.63|0
1643987640000|2022-02-04 15:14:00|33578.8|33578.8|33578.8|33578.8|33578.8|33578.8|33578.8|33578.8|0
1643987680000|2022-02-04 15:14:40|33581.92|33581.92|33578.8|33578.8|33581.92|33581.92|33578.8|33578.8|0
1643987690000|2022-02-04 15:14:50|33581.92|33581.92|33569.09|33569.09|33581.92|33581.92|33569.09|33569.09|0
1643987700000|2022-02-04 15:15:00|33574.65|33574.65|33585.77|33585.77|33585.77|33585.77|33574.65|33574.65|0
1643987710000|2022-02-04 15:15:10|33611.43|33611.43|33611.43|33611.43|33611.43|33611.43|33611.43|33611.43|0
1643987730000|2022-02-04 15:15:30|33622.55|33622.55|33622.55|33622.55|33622.55|33622.55|33622.55|33622.55|0
1643987760000|2022-02-04 15:16:00|33628.11|33628.11|33628.11|33628.11|33628.11|33628.11|33628.11|33628.11|0
1643987790000|2022-02-04 15:16:30|33602.46|33602.46|33633.67|33633.67|33633.67|33633.67|33602.46|33602.46|0
1643987800000|2022-02-04 15:16:40|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|0
1643987810000|2022-02-04 15:16:50|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|0
1643987820000|2022-02-04 15:17:00|33650.36|33650.36|33633.01|33633.01|33650.36|33650.36|33633.01|33633.01|0
1643987830000|2022-02-04 15:17:10|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|33629.9|0
1643987870000|2022-02-04 15:17:50|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|0
1643987880000|2022-02-04 15:18:00|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|33635.46|0
1643987910000|2022-02-04 15:18:30|33638.57|33638.57|33635.46|33635.46|33638.57|33638.57|33635.46|33635.46|0
1643987930000|2022-02-04 15:18:50|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|33641.02|0
1643987940000|2022-02-04 15:19:00|33635.46|33635.46|33648.29|33648.29|33648.29|33648.29|33635.46|33635.46|0
1643987970000|2022-02-04 15:19:30|33645.18|33645.18|33648.29|33648.29|33648.29|33648.29|33645.18|33645.18|0
1643987980000|2022-02-04 15:19:40|33651.4|33651.4|33651.4|33651.4|33651.4|33651.4|33651.4|33651.4|0
1643987990000|2022-02-04 15:19:50|33654.51|33654.51|33654.51|33654.51|33654.51|33654.51|33654.51|33654.51|0
1643988030000|2022-02-04 15:20:30|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|0
1643988040000|2022-02-04 15:20:40|33656.96|33656.96|33662.52|33662.52|33662.52|33662.52|33656.96|33656.96|0
1643988050000|2022-02-04 15:20:50|33668.08|33668.08|33668.08|33668.08|33668.08|33668.08|33668.08|33668.08|0
1643988060000|2022-02-04 15:21:00|33673.65|33673.65|33682.98|33682.98|33682.98|33682.98|33673.65|33673.65|0
1643988080000|2022-02-04 15:21:20|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|0
1643988090000|2022-02-04 15:21:30|33664.59|33664.59|33664.59|33664.59|33664.59|33664.59|33664.59|33664.59|0
1643988120000|2022-02-04 15:22:00|33659.03|33659.03|33659.03|33659.03|33659.03|33659.03|33659.03|33659.03|0
1643988130000|2022-02-04 15:22:10|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|0
1643988140000|2022-02-04 15:22:20|33665.64|33665.64|33665.64|33665.64|33665.64|33665.64|33665.64|33665.64|0
1643988180000|2022-02-04 15:23:00|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|33660.07|0
1643988190000|2022-02-04 15:23:10|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|33647.25|0
1643988230000|2022-02-04 15:23:50|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|33630.56|0
1643988290000|2022-02-04 15:24:50|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|0
1643988300000|2022-02-04 15:25:00|33624.34|33624.34|33640.28|33640.28|33640.28|33640.28|33624.34|33624.34|0
1643988310000|2022-02-04 15:25:10|33643.39|33643.39|33643.39|33643.39|33643.39|33643.39|33643.39|33643.39|0
1643988320000|2022-02-04 15:25:20|33637.83|33637.83|33632.27|33632.27|33637.83|33637.83|33632.27|33632.27|0
1643988380000|2022-02-04 15:26:20|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|0
1643988390000|2022-02-04 15:26:30|33625|33625|33625|33625|33625|33625|33625|33625|0
1643988420000|2022-02-04 15:27:00|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|33650.66|0
1643988430000|2022-02-04 15:27:10|33645.1|33645.1|33645.1|33645.1|33645.1|33645.1|33645.1|33645.1|0
1643988460000|2022-02-04 15:27:40|33635.76|33635.76|33635.76|33635.76|33635.76|33635.76|33635.76|33635.76|0
1643988490000|2022-02-04 15:28:10|33610.1|33610.1|33610.1|33610.1|33610.1|33610.1|33610.1|33610.1|0
1643988530000|2022-02-04 15:28:50|33606.99|33606.99|33598.32|33598.32|33606.99|33606.99|33598.32|33598.32|0
1643988540000|2022-02-04 15:29:00|33592.75|33592.75|33586.53|33586.53|33592.75|33592.75|33586.53|33586.53|0
1643988550000|2022-02-04 15:29:10|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|0
1643988570000|2022-02-04 15:29:30|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|0
1643988580000|2022-02-04 15:29:40|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|33544.49|0
1643988600000|2022-02-04 15:30:00|33541.38|33541.38|33512.91|33512.91|33541.38|33541.38|33512.91|33512.91|0
1643988610000|2022-02-04 15:30:10|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|0
1643988620000|2022-02-04 15:30:20|33512.91|33512.91|33530.25|33530.25|33530.25|33530.25|33512.91|33512.91|0
1643988630000|2022-02-04 15:30:30|33533.37|33533.37|33536.48|33536.48|33536.48|33536.48|33533.37|33533.37|0
1643988650000|2022-02-04 15:30:50|33547.6|33547.6|33547.6|33547.6|33547.6|33547.6|33547.6|33547.6|0
1643988670000|2022-02-04 15:31:10|33553.16|33553.16|33558.72|33558.72|33558.72|33558.72|33553.16|33553.16|0
1643988680000|2022-02-04 15:31:20|33561.84|33561.84|33564.95|33564.95|33564.95|33564.95|33561.84|33561.84|0
1643988690000|2022-02-04 15:31:30|33553.83|33553.83|33559.39|33559.39|33559.39|33559.39|33553.83|33553.83|0
1643988700000|2022-02-04 15:31:40|33548.26|33548.26|33525.72|33525.72|33548.26|33548.26|33522.61|33522.61|0
1643988720000|2022-02-04 15:32:00|33536.84|33536.84|33536.84|33536.84|33536.84|33536.84|33536.84|33536.84|0
1643988730000|2022-02-04 15:32:10|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|0
1643988820000|2022-02-04 15:33:40|33528.17|33528.17|33528.17|33528.17|33528.17|33528.17|33528.17|33528.17|0
1643988830000|2022-02-04 15:33:50|33533.73|33533.73|33533.73|33533.73|33533.73|33533.73|33533.73|33533.73|0
1643988850000|2022-02-04 15:34:10|33544.85|33544.85|33544.85|33544.85|33544.85|33544.85|33544.85|33544.85|0
1643988910000|2022-02-04 15:35:10|33533.73|33533.73|33528.17|33528.17|33533.73|33533.73|33528.17|33528.17|0
1643988950000|2022-02-04 15:35:50|33534.39|33534.39|33537.51|33537.51|33537.51|33537.51|33534.39|33534.39|0
1643988970000|2022-02-04 15:36:10|33543.07|33543.07|33543.07|33543.07|33543.07|33543.07|33543.07|33543.07|0
1643988980000|2022-02-04 15:36:20|33537.51|33537.51|33537.51|33537.51|33537.51|33537.51|33537.51|33537.51|0
1643989000000|2022-02-04 15:36:40|33531.28|33531.28|33528.17|33528.17|33531.28|33531.28|33528.17|33528.17|0
1643989020000|2022-02-04 15:37:00|33541|33541|33541|33541|33541|33541|33541|33541|0
1643989030000|2022-02-04 15:37:10|33546.56|33546.56|33533.73|33533.73|33546.56|33546.56|33533.73|33533.73|0
1643989050000|2022-02-04 15:37:30|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|0
1643989070000|2022-02-04 15:37:50|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1643989090000|2022-02-04 15:38:10|33512.23|33512.23|33512.23|33512.23|33512.23|33512.23|33512.23|33512.23|0
1643989120000|2022-02-04 15:38:40|33509.12|33509.12|33509.12|33509.12|33509.12|33509.12|33509.12|33509.12|0
1643989130000|2022-02-04 15:38:50|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|0
1643989140000|2022-02-04 15:39:00|33480.65|33480.65|33480.65|33480.65|33480.65|33480.65|33480.65|33480.65|0
1643989160000|2022-02-04 15:39:20|33474.42|33474.42|33485.54|33485.54|33485.54|33485.54|33474.42|33474.42|0
1643989170000|2022-02-04 15:39:30|33491.1|33491.1|33496.67|33496.67|33496.67|33496.67|33491.1|33491.1|0
1643989210000|2022-02-04 15:40:10|33502.89|33502.89|33515.34|33515.34|33515.34|33515.34|33502.89|33502.89|0
1643989220000|2022-02-04 15:40:20|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|0
1643989270000|2022-02-04 15:41:10|33524.01|33524.01|33529.58|33529.58|33529.58|33529.58|33524.01|33524.01|0
1643989280000|2022-02-04 15:41:20|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|0
1643989340000|2022-02-04 15:42:20|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|33518.45|0
1643989400000|2022-02-04 15:43:20|33509.12|33509.12|33502.89|33502.89|33509.12|33509.12|33502.89|33502.89|0
1643989440000|2022-02-04 15:44:00|33497.33|33497.33|33497.33|33497.33|33497.33|33497.33|33497.33|33497.33|0
1643989460000|2022-02-04 15:44:20|33491.77|33491.77|33491.77|33491.77|33491.77|33491.77|33491.77|33491.77|0
1643989470000|2022-02-04 15:44:30|33488.66|33488.66|33485.54|33485.54|33488.66|33488.66|33485.54|33485.54|0
1643989490000|2022-02-04 15:44:50|33474.42|33474.42|33480.65|33480.65|33480.65|33480.65|33474.42|33474.42|0
1643989500000|2022-02-04 15:45:00|33475.08|33475.08|33457.74|33457.74|33475.08|33475.08|33457.74|33457.74|0
1643989510000|2022-02-04 15:45:10|33441.05|33441.05|33446.61|33446.61|33446.61|33446.61|33441.05|33441.05|0
1643989520000|2022-02-04 15:45:20|33441.05|33441.05|33441.05|33441.05|33441.05|33441.05|33441.05|33441.05|0
1643989550000|2022-02-04 15:45:50|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|0
1643989560000|2022-02-04 15:46:00|33441.05|33441.05|33424.37|33424.37|33444.17|33444.17|33409.47|33409.47|0
1643989570000|2022-02-04 15:46:10|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|33437.2|0
1643989590000|2022-02-04 15:46:30|33427.86|33427.86|33443.42|33443.42|33443.42|33443.42|33427.86|33427.86|0
1643989630000|2022-02-04 15:47:10|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|0
1643989640000|2022-02-04 15:47:20|33448.32|33448.32|33442.09|33442.09|33448.32|33448.32|33442.09|33442.09|0
1643989680000|2022-02-04 15:48:00|33436.53|33436.53|33447.66|33447.66|33447.66|33447.66|33436.53|33436.53|0
1643989690000|2022-02-04 15:48:10|33453.22|33453.22|33453.22|33453.22|33453.22|33453.22|33453.22|33453.22|0
1643989700000|2022-02-04 15:48:20|33462.55|33462.55|33462.55|33462.55|33462.55|33462.55|33462.55|33462.55|0
1643989800000|2022-02-04 15:50:00|33468.12|33468.12|33468.12|33468.12|33468.12|33468.12|33468.12|33468.12|0
1643989820000|2022-02-04 15:50:20|33462.55|33462.55|33473.68|33473.68|33473.68|33473.68|33462.55|33462.55|0
1643989830000|2022-02-04 15:50:30|33467.45|33467.45|33456.33|33456.33|33467.45|33467.45|33456.33|33456.33|0
1643989850000|2022-02-04 15:50:50|33461.89|33461.89|33461.89|33461.89|33461.89|33461.89|33461.89|33461.89|0
1643989870000|2022-02-04 15:51:10|33468.12|33468.12|33477.45|33477.45|33477.45|33477.45|33468.12|33468.12|0
1643989880000|2022-02-04 15:51:20|33474.34|33474.34|33474.34|33474.34|33474.34|33474.34|33474.34|33474.34|0
1643989910000|2022-02-04 15:51:50|33479.9|33479.9|33491.02|33491.02|33491.02|33491.02|33479.9|33479.9|0
1643990010000|2022-02-04 15:53:30|33502.15|33502.15|33513.27|33513.27|33513.27|33513.27|33502.15|33502.15|0
1643990020000|2022-02-04 15:53:40|33526.1|33526.1|33514.98|33514.98|33526.1|33526.1|33514.98|33514.98|0
1643990030000|2022-02-04 15:53:50|33521.2|33521.2|33530.54|33530.54|33530.54|33530.54|33521.2|33521.2|0
1643990100000|2022-02-04 15:55:00|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|0
1643990120000|2022-02-04 15:55:20|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1643990140000|2022-02-04 15:55:40|33513.19|33513.19|33513.19|33513.19|33513.19|33513.19|33513.19|33513.19|0
1643990170000|2022-02-04 15:56:10|33526.02|33526.02|33526.02|33526.02|33526.02|33526.02|33526.02|33526.02|0
1643990220000|2022-02-04 15:57:00|33500.36|33500.36|33511.48|33511.48|33511.48|33511.48|33500.36|33500.36|0
1643990240000|2022-02-04 15:57:20|33508.37|33508.37|33508.37|33508.37|33508.37|33508.37|33508.37|33508.37|0
1643990250000|2022-02-04 15:57:30|33502.81|33502.81|33502.81|33502.81|33502.81|33502.81|33502.81|33502.81|0
1643990370000|2022-02-04 15:59:30|33491.69|33491.69|33491.69|33491.69|33491.69|33491.69|33491.69|33491.69|0
1643990380000|2022-02-04 15:59:40|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|0
1643990390000|2022-02-04 15:59:50|33502.81|33502.81|33487.53|33487.53|33502.81|33502.81|33487.53|33487.53|0
1643990400000|2022-02-04 16:00:00|33481.97|33481.97|33481.97|33481.97|33481.97|33481.97|33481.97|33481.97|0
1643990410000|2022-02-04 16:00:10|33478.86|33478.86|33478.86|33478.86|33478.86|33478.86|33478.86|33478.86|0
1643990420000|2022-02-04 16:00:20|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|0
1643990440000|2022-02-04 16:00:40|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|0
1643990450000|2022-02-04 16:00:50|33461.51|33461.51|33461.51|33461.51|33461.51|33461.51|33461.51|33461.51|0
1643990460000|2022-02-04 16:01:00|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|0
1643990470000|2022-02-04 16:01:10|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|0
1643990480000|2022-02-04 16:01:20|33475.08|33475.08|33475.08|33475.08|33475.08|33475.08|33475.08|33475.08|0
1643990540000|2022-02-04 16:02:20|33480.65|33480.65|33474.42|33474.42|33480.65|33480.65|33474.42|33474.42|0
1643990550000|2022-02-04 16:02:30|33479.98|33479.98|33479.98|33479.98|33479.98|33479.98|33479.98|33479.98|0
1643990560000|2022-02-04 16:02:40|33476.87|33476.87|33498.66|33498.66|33498.66|33498.66|33476.87|33476.87|0
1643990570000|2022-02-04 16:02:50|33504.22|33504.22|33498.66|33498.66|33504.22|33504.22|33498.66|33498.66|0
1643990620000|2022-02-04 16:03:40|33493.1|33493.1|33493.1|33493.1|33493.1|33493.1|33493.1|33493.1|0
1643990660000|2022-02-04 16:04:20|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|0
1643990820000|2022-02-04 16:07:00|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|33478.2|0
1643990830000|2022-02-04 16:07:10|33484.42|33484.42|33484.42|33484.42|33484.42|33484.42|33484.42|33484.42|0
1643990850000|2022-02-04 16:07:30|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|0
1643990910000|2022-02-04 16:08:30|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|0
1643990930000|2022-02-04 16:08:50|33501.4|33501.4|33506.97|33506.97|33506.97|33506.97|33501.4|33501.4|0
1643990990000|2022-02-04 16:09:50|33501.4|33501.4|33501.4|33501.4|33501.4|33501.4|33501.4|33501.4|0
1643991000000|2022-02-04 16:10:00|33495.84|33495.84|33495.84|33495.84|33495.84|33495.84|33495.84|33495.84|0
1643991020000|2022-02-04 16:10:20|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|0
1643991040000|2022-02-04 16:10:40|33479.16|33479.16|33479.16|33479.16|33479.16|33479.16|33479.16|33479.16|0
1643991050000|2022-02-04 16:10:50|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|33473.6|0
1643991120000|2022-02-04 16:12:00|33484.72|33484.72|33484.72|33484.72|33484.72|33484.72|33484.72|33484.72|0
1643991140000|2022-02-04 16:12:20|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|33490.28|0
1643991180000|2022-02-04 16:13:00|33496.51|33496.51|33496.51|33496.51|33496.51|33496.51|33496.51|33496.51|0
1643991190000|2022-02-04 16:13:10|33470.85|33470.85|33496.51|33496.51|33496.51|33496.51|33470.85|33470.85|0
1643991210000|2022-02-04 16:13:30|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|0
1643991260000|2022-02-04 16:14:20|33487.83|33487.83|33493.39|33493.39|33493.39|33493.39|33487.83|33487.83|0
1643991300000|2022-02-04 16:15:00|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|0
1643991310000|2022-02-04 16:15:10|33493.39|33493.39|33493.39|33493.39|33493.39|33493.39|33493.39|33493.39|0
1643991390000|2022-02-04 16:16:30|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|0
1643991420000|2022-02-04 16:17:00|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|0
1643991440000|2022-02-04 16:17:20|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|0
1643991450000|2022-02-04 16:17:30|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|33486.13|0
1643991480000|2022-02-04 16:18:00|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|33497.25|0
1643991490000|2022-02-04 16:18:10|33486.13|33486.13|33493.39|33493.39|33498.96|33498.96|33486.13|33486.13|0
1643991510000|2022-02-04 16:18:30|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|33480.57|0
1643991520000|2022-02-04 16:18:40|33475|33475|33475|33475|33475|33475|33475|33475|0
1643991570000|2022-02-04 16:19:30|33481.23|33481.23|33481.23|33481.23|33481.23|33481.23|33481.23|33481.23|0
1643991580000|2022-02-04 16:19:40|33487.45|33487.45|33475|33475|33487.45|33487.45|33475|33475|0
1643991600000|2022-02-04 16:20:00|33462.18|33462.18|33462.18|33462.18|33462.18|33462.18|33462.18|33462.18|0
1643991620000|2022-02-04 16:20:20|33459.06|33459.06|33459.06|33459.06|33459.06|33459.06|33459.06|33459.06|0
1643991630000|2022-02-04 16:20:30|33447.94|33447.94|33447.94|33447.94|33447.94|33447.94|33447.94|33447.94|0
1643991670000|2022-02-04 16:21:10|33436.82|33436.82|33425.7|33425.7|33436.82|33436.82|33425.7|33425.7|0
1643991720000|2022-02-04 16:22:00|33428.81|33428.81|33431.92|33431.92|33431.92|33431.92|33428.81|33428.81|0
1643991730000|2022-02-04 16:22:10|33428.81|33428.81|33428.81|33428.81|33428.81|33428.81|33428.81|33428.81|0
1643991760000|2022-02-04 16:22:40|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|0
1643991780000|2022-02-04 16:23:00|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|0
1643991820000|2022-02-04 16:23:40|33444.75|33444.75|33441.64|33441.64|33444.75|33444.75|33441.64|33441.64|0
1643991830000|2022-02-04 16:23:50|33447.86|33447.86|33456.54|33456.54|33456.54|33456.54|33447.86|33447.86|0
1643991880000|2022-02-04 16:24:40|33462.1|33462.1|33462.1|33462.1|33468.32|33468.32|33462.1|33462.1|0
1643991890000|2022-02-04 16:24:50|33474.93|33474.93|33469.36|33469.36|33474.93|33474.93|33469.36|33469.36|0
1643991910000|2022-02-04 16:25:10|33480.49|33480.49|33480.49|33480.49|33480.49|33480.49|33480.49|33480.49|0
1643991920000|2022-02-04 16:25:20|33486.05|33486.05|33486.05|33486.05|33486.05|33486.05|33486.05|33486.05|0
1643991940000|2022-02-04 16:25:40|33460.39|33460.39|33457.28|33457.28|33460.39|33460.39|33457.28|33457.28|0
1643991960000|2022-02-04 16:26:00|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|0
1643991970000|2022-02-04 16:26:10|33488.5|33488.5|33488.5|33488.5|33488.5|33488.5|33488.5|33488.5|0
1643991980000|2022-02-04 16:26:20|33494.06|33494.06|33494.06|33494.06|33494.06|33494.06|33494.06|33494.06|0
1643992010000|2022-02-04 16:26:50|33499.62|33499.62|33499.62|33499.62|33499.62|33499.62|33499.62|33499.62|0
1643992020000|2022-02-04 16:27:00|33505.18|33505.18|33505.18|33505.18|33505.18|33505.18|33505.18|33505.18|0
1643992030000|2022-02-04 16:27:10|33508.29|33508.29|33502.73|33502.73|33508.29|33508.29|33502.73|33502.73|0
1643992050000|2022-02-04 16:27:30|33508.29|33508.29|33508.29|33508.29|33508.29|33508.29|33508.29|33508.29|0
1643992070000|2022-02-04 16:27:50|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|0
1643992090000|2022-02-04 16:28:10|33489.24|33489.24|33489.24|33489.24|33492.35|33492.35|33476.41|33476.41|0
1643992100000|2022-02-04 16:28:20|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33478.12|33478.12|0
1643992110000|2022-02-04 16:28:30|33486.79|33486.79|33486.79|33486.79|33486.79|33486.79|33486.79|33486.79|0
1643992120000|2022-02-04 16:28:40|33492.35|33492.35|33492.35|33492.35|33492.35|33492.35|33492.35|33492.35|0
1643992140000|2022-02-04 16:29:00|33481.23|33481.23|33488.5|33488.5|33488.5|33488.5|33462.84|33462.84|0
1643992150000|2022-02-04 16:29:10|33475.67|33475.67|33461.43|33461.43|33475.67|33475.67|33461.43|33461.43|0
1643992160000|2022-02-04 16:29:20|33466.99|33466.99|33466.99|33466.99|33466.99|33466.99|33466.99|33466.99|0
1643992170000|2022-02-04 16:29:30|33472.56|33472.56|33475.67|33475.67|33475.67|33475.67|33472.56|33472.56|0
1643992190000|2022-02-04 16:29:50|33462.84|33462.84|33477.74|33477.74|33477.74|33477.74|33457.28|33457.28|0
1644221750000|2022-02-07 08:15:50|33617.29|33617.29|33617.29|33617.29|33617.29|33617.29|33617.29|33617.29|0
1644221780000|2022-02-07 08:16:20|33622.85|33622.85|33622.85|33622.85|33622.85|33622.85|33622.85|33622.85|0
1644221820000|2022-02-07 08:17:00|33635.68|33635.68|33638.79|33638.79|33638.79|33638.79|33635.68|33635.68|0
1644221860000|2022-02-07 08:17:40|33661.04|33661.04|33661.04|33661.04|33661.04|33661.04|33661.04|33661.04|0
1644221870000|2022-02-07 08:17:50|33655.48|33655.48|33655.48|33655.48|33655.48|33655.48|33655.48|33655.48|0
1644221960000|2022-02-07 08:19:20|33644.35|33644.35|33644.35|33644.35|33644.35|33644.35|33644.35|33644.35|0
1644222040000|2022-02-07 08:20:40|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|0
1644222090000|2022-02-07 08:21:30|33657.26|33657.26|33657.26|33657.26|33657.26|33657.26|33657.26|33657.26|0
1644222110000|2022-02-07 08:21:50|33629.45|33629.45|33628.13|33628.13|33629.45|33629.45|33617|33617|0
1644222140000|2022-02-07 08:22:20|33633.69|33633.69|33633.69|33633.69|33633.69|33633.69|33633.69|33633.69|0
1644222230000|2022-02-07 08:23:50|33658.59|33658.59|33658.59|33658.59|33658.59|33658.59|33658.59|33658.59|0
1644222240000|2022-02-07 08:24:00|33664.81|33664.81|33664.81|33664.81|33664.81|33664.81|33664.81|33664.81|0
1644222250000|2022-02-07 08:24:10|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|0
1644222320000|2022-02-07 08:25:20|33630.78|33630.78|33612.11|33612.11|33630.78|33630.78|33612.11|33612.11|0
1644222330000|2022-02-07 08:25:30|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|0
1644222370000|2022-02-07 08:26:10|33638.79|33638.79|33638.79|33638.79|33638.79|33638.79|33638.79|33638.79|0
1644222480000|2022-02-07 08:28:00|33613.14|33613.14|33613.14|33613.14|33613.14|33613.14|33613.14|33613.14|0
1644222500000|2022-02-07 08:28:20|33638.79|33638.79|33625.96|33625.96|33638.79|33638.79|33625.96|33625.96|0
1644222540000|2022-02-07 08:29:00|33622.85|33622.85|33639.17|33639.17|33648.51|33648.51|33622.85|33622.85|0
1644222570000|2022-02-07 08:29:30|33578|33578|33578|33578|33578|33578|33578|33578|0
1644222580000|2022-02-07 08:29:40|33571.77|33571.77|33574.88|33574.88|33574.88|33574.88|33571.77|33571.77|0
1644222600000|2022-02-07 08:30:00|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|0
1644222610000|2022-02-07 08:30:10|33535.96|33535.96|33535.96|33535.96|33535.96|33535.96|33535.96|33535.96|0
1644222660000|2022-02-07 08:31:00|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|0
1644222750000|2022-02-07 08:32:30|33544.63|33544.63|33544.63|33544.63|33544.63|33544.63|33544.63|33544.63|0
1644222760000|2022-02-07 08:32:40|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|0
1644222770000|2022-02-07 08:32:50|33526.24|33526.24|33526.24|33526.24|33526.24|33526.24|33526.24|33526.24|0
1644222810000|2022-02-07 08:33:30|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|0
1644222820000|2022-02-07 08:33:40|33542.92|33542.92|33537.36|33537.36|33542.92|33542.92|33537.36|33537.36|0
1644222840000|2022-02-07 08:34:00|33554.05|33554.05|33554.05|33554.05|33554.05|33554.05|33554.05|33554.05|0
1644222880000|2022-02-07 08:34:40|33576.29|33576.29|33576.29|33576.29|33576.29|33576.29|33576.29|33576.29|0
1644222890000|2022-02-07 08:34:50|33581.85|33581.85|33581.85|33581.85|33581.85|33581.85|33581.85|33581.85|0
1644222940000|2022-02-07 08:35:40|33592.97|33592.97|33592.97|33592.97|33592.97|33592.97|33592.97|33592.97|0
1644222960000|2022-02-07 08:36:00|33587.41|33587.41|33587.41|33587.41|33587.41|33587.41|33587.41|33587.41|0
1644223080000|2022-02-07 08:38:00|33581.85|33581.85|33592.97|33592.97|33592.97|33592.97|33581.85|33581.85|0
1644223130000|2022-02-07 08:38:50|33565.17|33565.17|33539.51|33539.51|33565.17|33565.17|33539.51|33539.51|0
1644223140000|2022-02-07 08:39:00|33526.68|33526.68|33501.03|33501.03|33526.68|33526.68|33501.03|33501.03|0
1644223210000|2022-02-07 08:40:10|33539.51|33539.51|33539.51|33539.51|33539.51|33539.51|33539.51|33539.51|0
1644223230000|2022-02-07 08:40:30|33545.07|33545.07|33545.07|33545.07|33545.07|33545.07|33545.07|33545.07|0
1644223410000|2022-02-07 08:43:30|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|0
1644223480000|2022-02-07 08:44:40|33550.63|33550.63|33550.63|33550.63|33550.63|33550.63|33550.63|33550.63|0
1644223520000|2022-02-07 08:45:20|33572.88|33572.88|33580.15|33580.15|33580.15|33580.15|33567.32|33567.32|0
1644223550000|2022-02-07 08:45:50|33595.71|33595.71|33598.82|33598.82|33598.82|33598.82|33595.71|33595.71|0
1644223600000|2022-02-07 08:46:40|33595.71|33595.71|33595.71|33595.71|33595.71|33595.71|33595.71|33595.71|0
1644223650000|2022-02-07 08:47:30|33608.54|33608.54|33608.54|33608.54|33608.54|33608.54|33608.54|33608.54|0
1644223660000|2022-02-07 08:47:40|33636.34|33636.34|33662|33662|33662|33662|33636.34|33636.34|0
1644223700000|2022-02-07 08:48:20|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|0
1644223810000|2022-02-07 08:50:10|33628.63|33628.63|33634.86|33634.86|33634.86|33634.86|33628.63|33628.63|0
1644223820000|2022-02-07 08:50:20|33622.41|33622.41|33628.63|33628.63|33628.63|33628.63|33622.41|33622.41|0
1644223920000|2022-02-07 08:52:00|33634.19|33634.19|33634.19|33634.19|33634.19|33634.19|33634.19|33634.19|0
1644223990000|2022-02-07 08:53:10|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|33645.32|0
1644224020000|2022-02-07 08:53:40|33657.77|33657.77|33707.37|33707.37|33707.37|33707.37|33657.77|33657.77|0
1644224030000|2022-02-07 08:53:50|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|0
1644224040000|2022-02-07 08:54:00|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|0
1644224150000|2022-02-07 08:55:50|33707.37|33707.37|33701.15|33701.15|33707.37|33707.37|33701.15|33701.15|0
1644224240000|2022-02-07 08:57:20|33723.39|33723.39|33723.39|33723.39|33723.39|33723.39|33723.39|33723.39|0
1644224260000|2022-02-07 08:57:40|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|0
1644224290000|2022-02-07 08:58:10|33762.32|33762.32|33762.32|33762.32|33762.32|33762.32|33762.32|33762.32|0
1644224410000|2022-02-07 09:00:10|33728.96|33728.96|33728.96|33728.96|33728.96|33728.96|33728.96|33728.96|0
1644224460000|2022-02-07 09:01:00|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|33740.08|0
1644224470000|2022-02-07 09:01:10|33736.97|33736.97|33736.97|33736.97|33736.97|33736.97|33736.97|33736.97|0
1644224520000|2022-02-07 09:02:00|33725.84|33725.84|33725.84|33725.84|33725.84|33725.84|33725.84|33725.84|0
1644224680000|2022-02-07 09:04:40|33731.4|33731.4|33731.4|33731.4|33731.4|33731.4|33731.4|33731.4|0
1644224700000|2022-02-07 09:05:00|33705.75|33705.75|33705.75|33705.75|33705.75|33705.75|33705.75|33705.75|0
1644224730000|2022-02-07 09:05:30|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|33715.08|0
1644224790000|2022-02-07 09:06:30|33720.65|33720.65|33731.77|33731.77|33731.77|33731.77|33720.65|33720.65|0
1644224800000|2022-02-07 09:06:40|33742.89|33742.89|33742.89|33742.89|33742.89|33742.89|33742.89|33742.89|0
1644224820000|2022-02-07 09:07:00|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|0
1644224870000|2022-02-07 09:07:50|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|33737.33|0
1644224880000|2022-02-07 09:08:00|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|0
1644224900000|2022-02-07 09:08:20|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|33731.77|0
1644224970000|2022-02-07 09:09:30|33716.21|33716.21|33716.21|33716.21|33716.21|33716.21|33716.21|33716.21|0
1644225070000|2022-02-07 09:11:10|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|0
1644225080000|2022-02-07 09:11:20|33718.65|33718.65|33707.53|33707.53|33718.65|33718.65|33707.53|33707.53|0
1644225110000|2022-02-07 09:11:50|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|0
1644225120000|2022-02-07 09:12:00|33707.53|33707.53|33707.53|33707.53|33707.53|33707.53|33707.53|33707.53|0
1644225150000|2022-02-07 09:12:30|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|33718.65|0
1644225200000|2022-02-07 09:13:20|33729.78|33729.78|33726.66|33726.66|33729.78|33729.78|33720.44|33720.44|0
1644225230000|2022-02-07 09:13:50|33732.23|33732.23|33732.23|33732.23|33732.23|33732.23|33732.23|33732.23|0
1644225250000|2022-02-07 09:14:10|33737.79|33737.79|33737.79|33737.79|33737.79|33737.79|33737.79|33737.79|0
1644225260000|2022-02-07 09:14:20|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|0
1644225270000|2022-02-07 09:14:30|33737.79|33737.79|33748.91|33748.91|33748.91|33748.91|33737.79|33737.79|0
1644225280000|2022-02-07 09:14:40|33765.59|33765.59|33768.71|33768.71|33768.71|33768.71|33765.59|33765.59|0
1644225290000|2022-02-07 09:14:50|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|0
1644225340000|2022-02-07 09:15:40|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|0
1644225470000|2022-02-07 09:17:50|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|0
1644225480000|2022-02-07 09:18:00|33752.69|33752.69|33747.12|33747.12|33752.69|33752.69|33747.12|33747.12|0
1644225610000|2022-02-07 09:20:10|33752.69|33752.69|33752.69|33752.69|33752.69|33752.69|33752.69|33752.69|0
1644225620000|2022-02-07 09:20:20|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|33758.25|0
1644225630000|2022-02-07 09:20:30|33763.81|33763.81|33763.81|33763.81|33763.81|33763.81|33763.81|33763.81|0
1644225670000|2022-02-07 09:21:10|33780.49|33780.49|33780.49|33780.49|33780.49|33780.49|33780.49|33780.49|0
1644225840000|2022-02-07 09:24:00|33777.38|33777.38|33777.38|33777.38|33777.38|33777.38|33777.38|33777.38|0
1644225850000|2022-02-07 09:24:10|33760.7|33760.7|33757.58|33757.58|33760.7|33760.7|33757.58|33757.58|0
1644225880000|2022-02-07 09:24:40|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|0
1644225890000|2022-02-07 09:24:50|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|33757.58|0
1644225900000|2022-02-07 09:25:00|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|0
1644225910000|2022-02-07 09:25:10|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|0
1644226210000|2022-02-07 09:30:10|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|0
1644226260000|2022-02-07 09:31:00|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|33768.71|0
1644226390000|2022-02-07 09:33:10|33774.27|33774.27|33768.71|33768.71|33774.27|33774.27|33768.71|33768.71|0
1644226460000|2022-02-07 09:34:20|33755.88|33755.88|33743.05|33743.05|33755.88|33755.88|33743.05|33743.05|0
1644226470000|2022-02-07 09:34:30|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|0
1644226510000|2022-02-07 09:35:10|33719.1|33719.1|33707.98|33707.98|33719.1|33719.1|33707.98|33707.98|0
1644226570000|2022-02-07 09:36:10|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|0
1644226650000|2022-02-07 09:37:30|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|0
1644226730000|2022-02-07 09:38:50|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|0
1644226750000|2022-02-07 09:39:10|33719.1|33719.1|33713.54|33713.54|33719.1|33719.1|33713.54|33713.54|0
1644226850000|2022-02-07 09:40:50|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|0
1644226890000|2022-02-07 09:41:30|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|0
1644226920000|2022-02-07 09:42:00|33715.99|33715.99|33715.99|33715.99|33715.99|33715.99|33715.99|33715.99|0
1644227060000|2022-02-07 09:44:20|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|0
1644227090000|2022-02-07 09:44:50|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|0
1644227140000|2022-02-07 09:45:40|33709.76|33709.76|33704.2|33704.2|33709.76|33709.76|33704.2|33704.2|0
1644227150000|2022-02-07 09:45:50|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|0
1644227200000|2022-02-07 09:46:40|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|0
1644227230000|2022-02-07 09:47:10|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|0
1644227250000|2022-02-07 09:47:30|33715.32|33715.32|33709.76|33709.76|33715.32|33715.32|33709.76|33709.76|0
1644227280000|2022-02-07 09:48:00|33704.2|33704.2|33709.76|33709.76|33709.76|33709.76|33704.2|33704.2|0
1644227360000|2022-02-07 09:49:20|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|0
1644227370000|2022-02-07 09:49:30|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|0
1644227380000|2022-02-07 09:49:40|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|33698.64|0
1644227390000|2022-02-07 09:49:50|33693.08|33693.08|33705.91|33705.91|33705.91|33705.91|33693.08|33693.08|0
1644227400000|2022-02-07 09:50:00|33699.68|33699.68|33683|33683|33699.68|33699.68|33683|33683|0
1644227410000|2022-02-07 09:50:10|33677.44|33677.44|33664.61|33664.61|33677.44|33677.44|33664.61|33664.61|0
1644227480000|2022-02-07 09:51:20|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|0
1644227500000|2022-02-07 09:51:40|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|0
1644227520000|2022-02-07 09:52:00|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|0
1644227550000|2022-02-07 09:52:30|33671.95|33671.95|33671.95|33671.95|33671.95|33671.95|33671.95|33671.95|0
1644227570000|2022-02-07 09:52:50|33666.39|33666.39|33660.83|33660.83|33666.39|33666.39|33660.83|33660.83|0
1644227740000|2022-02-07 09:55:40|33677.51|33677.51|33671.95|33671.95|33677.51|33677.51|33671.95|33671.95|0
1644227750000|2022-02-07 09:55:50|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|33666.39|0
1644227820000|2022-02-07 09:57:00|33672.62|33672.62|33672.62|33672.62|33672.62|33672.62|33672.62|33672.62|0
1644227920000|2022-02-07 09:58:40|33678.18|33678.18|33683.74|33683.74|33683.74|33683.74|33678.18|33678.18|0
1644228010000|2022-02-07 10:00:10|33678.18|33678.18|33678.18|33678.18|33678.18|33678.18|33678.18|33678.18|0
1644228100000|2022-02-07 10:01:40|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|0
1644228130000|2022-02-07 10:02:10|33690.63|33690.63|33707.31|33707.31|33707.31|33707.31|33690.63|33690.63|0
1644228150000|2022-02-07 10:02:30|33712.87|33712.87|33707.31|33707.31|33712.87|33712.87|33707.31|33707.31|0
1644228160000|2022-02-07 10:02:40|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|0
1644228270000|2022-02-07 10:04:30|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|0
1644228280000|2022-02-07 10:04:40|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|0
1644228320000|2022-02-07 10:05:20|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|0
1644228380000|2022-02-07 10:06:20|33707.98|33707.98|33707.98|33707.98|33707.98|33707.98|33707.98|33707.98|0
1644228390000|2022-02-07 10:06:30|33696.85|33696.85|33691.29|33691.29|33696.85|33696.85|33691.29|33691.29|0
1644228550000|2022-02-07 10:09:10|33696.85|33696.85|33696.85|33696.85|33696.85|33696.85|33696.85|33696.85|0
1644228630000|2022-02-07 10:10:30|33702.41|33702.41|33717.31|33717.31|33717.31|33717.31|33702.41|33702.41|0
1644228640000|2022-02-07 10:10:40|33711.09|33711.09|33716.65|33716.65|33716.65|33716.65|33711.09|33711.09|0
1644228700000|2022-02-07 10:11:40|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|0
1644228710000|2022-02-07 10:11:50|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|33702.41|0
1644228740000|2022-02-07 10:12:20|33724.66|33724.66|33730.22|33730.22|33730.22|33730.22|33724.66|33724.66|0
1644228800000|2022-02-07 10:13:20|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|0
1644228840000|2022-02-07 10:14:00|33741.34|33741.34|33741.34|33741.34|33741.34|33741.34|33741.34|33741.34|0
1644228910000|2022-02-07 10:15:10|33752.47|33752.47|33763.59|33763.59|33763.59|33763.59|33752.47|33752.47|0
1644228940000|2022-02-07 10:15:40|33774.71|33774.71|33774.71|33774.71|33774.71|33774.71|33774.71|33774.71|0
1644228960000|2022-02-07 10:16:00|33763.59|33763.59|33763.59|33763.59|33763.59|33763.59|33763.59|33763.59|0
1644228970000|2022-02-07 10:16:10|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|0
1644229020000|2022-02-07 10:17:00|33761.14|33761.14|33750.02|33750.02|33761.14|33761.14|33750.02|33750.02|0
1644229100000|2022-02-07 10:18:20|33744.46|33744.46|33750.02|33750.02|33750.02|33750.02|33744.46|33744.46|0
1644229200000|2022-02-07 10:20:00|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|0
1644229210000|2022-02-07 10:20:10|33738.23|33738.23|33738.23|33738.23|33738.23|33738.23|33738.23|33738.23|0
1644229320000|2022-02-07 10:22:00|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|0
1644229360000|2022-02-07 10:22:40|33704.86|33704.86|33704.86|33704.86|33704.86|33704.86|33704.86|33704.86|0
1644229380000|2022-02-07 10:23:00|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|33721.55|0
1644229550000|2022-02-07 10:25:50|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|0
1644229620000|2022-02-07 10:27:00|33707.31|33707.31|33707.31|33707.31|33712.87|33712.87|33707.31|33707.31|0
1644229680000|2022-02-07 10:28:00|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|33718.43|0
1644229730000|2022-02-07 10:28:50|33724|33724|33724|33724|33724|33724|33724|33724|0
1644229740000|2022-02-07 10:29:00|33729.56|33729.56|33735.78|33735.78|33735.78|33735.78|33729.56|33729.56|0
1644229850000|2022-02-07 10:30:50|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|33730.22|0
1644229890000|2022-02-07 10:31:30|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|0
1644229910000|2022-02-07 10:31:50|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|0
1644230100000|2022-02-07 10:35:00|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|0
1644230130000|2022-02-07 10:35:30|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|33719.1|0
1644230200000|2022-02-07 10:36:40|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|33713.54|0
1644230350000|2022-02-07 10:39:10|33685.73|33685.73|33685.73|33685.73|33685.73|33685.73|33685.73|33685.73|0
1644230360000|2022-02-07 10:39:20|33676.39|33676.39|33676.39|33676.39|33676.39|33676.39|33676.39|33676.39|0
1644230370000|2022-02-07 10:39:30|33673.28|33673.28|33651.04|33651.04|33673.28|33673.28|33651.04|33651.04|0
1644230530000|2022-02-07 10:42:10|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|0
1644230580000|2022-02-07 10:43:00|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|0
1644230630000|2022-02-07 10:43:50|33597.87|33597.87|33597.87|33597.87|33597.87|33597.87|33597.87|33597.87|0
1644230690000|2022-02-07 10:44:50|33600.98|33600.98|33606.55|33606.55|33606.55|33606.55|33600.98|33600.98|0
1644230710000|2022-02-07 10:45:10|33612.11|33612.11|33617.67|33617.67|33617.67|33617.67|33612.11|33612.11|0
1644230830000|2022-02-07 10:47:10|33612.11|33612.11|33612.11|33612.11|33612.11|33612.11|33612.11|33612.11|0
1644230870000|2022-02-07 10:47:50|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|0
1644230910000|2022-02-07 10:48:30|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|0
1644230960000|2022-02-07 10:49:20|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|0
1644230990000|2022-02-07 10:49:50|33617.67|33617.67|33617.67|33617.67|33617.67|33617.67|33617.67|33617.67|0
1644231060000|2022-02-07 10:51:00|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|0
1644231090000|2022-02-07 10:51:30|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|33623.23|0
1644231130000|2022-02-07 10:52:10|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|33628.79|0
1644231180000|2022-02-07 10:53:00|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|0
1644231230000|2022-02-07 10:53:50|33631.24|33631.24|33631.24|33631.24|33631.24|33631.24|33631.24|33631.24|0
1644231240000|2022-02-07 10:54:00|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|33625.68|0
1644231260000|2022-02-07 10:54:20|33622.57|33622.57|33622.57|33622.57|33622.57|33622.57|33622.57|33622.57|0
1644231320000|2022-02-07 10:55:20|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|0
1644231340000|2022-02-07 10:55:40|33605.88|33605.88|33605.88|33605.88|33605.88|33605.88|33605.88|33605.88|0
1644231360000|2022-02-07 10:56:00|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|0
1644231370000|2022-02-07 10:56:10|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|0
1644231520000|2022-02-07 10:58:40|33584.38|33584.38|33584.38|33584.38|33584.38|33584.38|33584.38|33584.38|0
1644231540000|2022-02-07 10:59:00|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|33581.27|0
1644231620000|2022-02-07 11:00:20|33592.39|33592.39|33592.39|33592.39|33592.39|33592.39|33592.39|33592.39|0
1644231630000|2022-02-07 11:00:30|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|0
1644231700000|2022-02-07 11:01:40|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|33587.49|0
1644231710000|2022-02-07 11:01:50|33581.93|33581.93|33569.1|33569.1|33581.93|33581.93|33569.1|33569.1|0
1644231740000|2022-02-07 11:02:20|33557.98|33557.98|33563.54|33563.54|33569.1|33569.1|33557.98|33557.98|0
1644231810000|2022-02-07 11:03:30|33569.1|33569.1|33574.66|33574.66|33574.66|33574.66|33569.1|33569.1|0
1644231820000|2022-02-07 11:03:40|33569.1|33569.1|33556.27|33556.27|33569.1|33569.1|33556.27|33556.27|0
1644231980000|2022-02-07 11:06:20|33550.71|33550.71|33550.71|33550.71|33550.71|33550.71|33550.71|33550.71|0
1644232010000|2022-02-07 11:06:50|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|0
1644232040000|2022-02-07 11:07:20|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|0
1644232050000|2022-02-07 11:07:30|33550.71|33550.71|33545.15|33545.15|33550.71|33550.71|33545.15|33545.15|0
1644232060000|2022-02-07 11:07:40|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|33539.59|0
1644232100000|2022-02-07 11:08:20|33534.03|33534.03|33534.03|33534.03|33534.03|33534.03|33534.03|33534.03|0
1644232220000|2022-02-07 11:10:20|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|0
1644232280000|2022-02-07 11:11:20|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|0
1644232330000|2022-02-07 11:12:10|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|33517.35|0
1644232350000|2022-02-07 11:12:30|33522.91|33522.91|33528.47|33528.47|33528.47|33528.47|33522.91|33522.91|0
1644232390000|2022-02-07 11:13:10|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|0
1644232450000|2022-02-07 11:14:10|33538.93|33538.93|33522.24|33522.24|33538.93|33538.93|33522.24|33522.24|0
1644232460000|2022-02-07 11:14:20|33527.8|33527.8|33527.8|33527.8|33527.8|33527.8|33527.8|33527.8|0
1644232470000|2022-02-07 11:14:30|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|33533.37|0
1644232500000|2022-02-07 11:15:00|33544.49|33544.49|33538.93|33538.93|33544.49|33544.49|33538.93|33538.93|0
1644232510000|2022-02-07 11:15:10|33550.05|33550.05|33544.49|33544.49|33550.05|33550.05|33544.49|33544.49|0
1644232530000|2022-02-07 11:15:30|33538.26|33538.26|33543.82|33543.82|33543.82|33543.82|33538.26|33538.26|0
1644232550000|2022-02-07 11:15:50|33549.39|33549.39|33554.95|33554.95|33554.95|33554.95|33549.39|33549.39|0
1644232740000|2022-02-07 11:19:00|33527.14|33527.14|33527.14|33527.14|33527.14|33527.14|33527.14|33527.14|0
1644232950000|2022-02-07 11:22:30|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1644232960000|2022-02-07 11:22:40|33538.26|33538.26|33538.26|33538.26|33538.26|33538.26|33538.26|33538.26|0
1644232980000|2022-02-07 11:23:00|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1644233110000|2022-02-07 11:25:10|33543.82|33543.82|33543.82|33543.82|33543.82|33543.82|33543.82|33543.82|0
1644233200000|2022-02-07 11:26:40|33549.39|33549.39|33549.39|33549.39|33549.39|33549.39|33549.39|33549.39|0
1644233220000|2022-02-07 11:27:00|33546.27|33546.27|33549.39|33549.39|33549.39|33549.39|33546.27|33546.27|0
1644233250000|2022-02-07 11:27:30|33554.95|33554.95|33548.72|33548.72|33554.95|33554.95|33548.72|33548.72|0
1644233280000|2022-02-07 11:28:00|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|0
1644233290000|2022-02-07 11:28:10|33542.5|33542.5|33542.5|33542.5|33542.5|33542.5|33542.5|33542.5|0
1644233360000|2022-02-07 11:29:20|33525.81|33525.81|33531.37|33531.37|33531.37|33531.37|33525.81|33525.81|0
1644233380000|2022-02-07 11:29:40|33536.94|33536.94|33536.94|33536.94|33536.94|33536.94|33536.94|33536.94|0
1644233470000|2022-02-07 11:31:10|33531.37|33531.37|33531.37|33531.37|33531.37|33531.37|33531.37|33531.37|0
1644233520000|2022-02-07 11:32:00|33525.15|33525.15|33525.15|33525.15|33525.15|33525.15|33525.15|33525.15|0
1644233610000|2022-02-07 11:33:30|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|0
1644233790000|2022-02-07 11:36:30|33527.6|33527.6|33527.6|33527.6|33527.6|33527.6|33527.6|33527.6|0
1644233800000|2022-02-07 11:36:40|33524.49|33524.49|33521.37|33521.37|33527.6|33527.6|33521.37|33521.37|0
1644233810000|2022-02-07 11:36:50|33524.49|33524.49|33524.49|33524.49|33524.49|33524.49|33524.49|33524.49|0
1644233820000|2022-02-07 11:37:00|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|0
1644233830000|2022-02-07 11:37:10|33524.49|33524.49|33521.37|33521.37|33524.49|33524.49|33521.37|33521.37|0
1644233840000|2022-02-07 11:37:20|33524.49|33524.49|33521.37|33521.37|33524.49|33524.49|33521.37|33521.37|0
1644233860000|2022-02-07 11:37:40|33532.5|33532.5|33532.5|33532.5|33532.5|33532.5|33532.5|33532.5|0
1644233880000|2022-02-07 11:38:00|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|33543.62|0
1644233890000|2022-02-07 11:38:10|33549.18|33549.18|33549.18|33549.18|33549.18|33549.18|33549.18|33549.18|0
1644233950000|2022-02-07 11:39:10|33546.07|33546.07|33530.5|33530.5|33546.07|33546.07|33530.5|33530.5|0
1644233960000|2022-02-07 11:39:20|33533.62|33533.62|33533.62|33533.62|33533.62|33533.62|33530.5|33530.5|0
1644233970000|2022-02-07 11:39:30|33528.06|33528.06|33528.06|33528.06|33528.06|33528.06|33528.06|33528.06|0
1644234000000|2022-02-07 11:40:00|33531.17|33531.17|33522.49|33522.49|33531.17|33531.17|33522.49|33522.49|0
1644234030000|2022-02-07 11:40:30|33525.61|33525.61|33522.49|33522.49|33525.61|33525.61|33522.49|33522.49|0
1644234040000|2022-02-07 11:40:40|33519.38|33519.38|33522.49|33522.49|33522.49|33522.49|33519.38|33519.38|0
1644234060000|2022-02-07 11:41:00|33511.37|33511.37|33511.37|33511.37|33511.37|33511.37|33511.37|33511.37|0
1644234070000|2022-02-07 11:41:10|33514.48|33514.48|33514.48|33514.48|33514.48|33514.48|33514.48|33514.48|0
1644234190000|2022-02-07 11:43:10|33508.26|33508.26|33502.03|33502.03|33508.26|33508.26|33502.03|33502.03|0
1644234200000|2022-02-07 11:43:20|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|0
1644234220000|2022-02-07 11:43:40|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1644234230000|2022-02-07 11:43:50|33501.37|33501.37|33501.37|33501.37|33501.37|33501.37|33501.37|33501.37|0
1644234240000|2022-02-07 11:44:00|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|33498.26|0
1644234300000|2022-02-07 11:45:00|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|0
1644234320000|2022-02-07 11:45:20|33516.93|33516.93|33523.16|33523.16|33523.16|33523.16|33516.93|33516.93|0
1644234330000|2022-02-07 11:45:30|33516.93|33516.93|33510.71|33510.71|33516.93|33516.93|33510.71|33510.71|0
1644234340000|2022-02-07 11:45:40|33499.59|33499.59|33499.59|33499.59|33499.59|33499.59|33499.59|33499.59|0
1644234390000|2022-02-07 11:46:30|33502.7|33502.7|33502.7|33502.7|33502.7|33502.7|33502.7|33502.7|0
1644234580000|2022-02-07 11:49:40|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|0
1644234610000|2022-02-07 11:50:10|33513.82|33513.82|33513.82|33513.82|33513.82|33513.82|33513.82|33513.82|0
1644234640000|2022-02-07 11:50:40|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|33508.26|0
1644234770000|2022-02-07 11:52:50|33495.81|33495.81|33502.03|33502.03|33502.03|33502.03|33495.81|33495.81|0
1644234780000|2022-02-07 11:53:00|33495.81|33495.81|33495.81|33495.81|33495.81|33495.81|33495.81|33495.81|0
1644234800000|2022-02-07 11:53:20|33489.59|33489.59|33498.92|33498.92|33502.03|33502.03|33489.59|33489.59|0
1644234810000|2022-02-07 11:53:30|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|0
1644234840000|2022-02-07 11:54:00|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|33492.7|0
1644234850000|2022-02-07 11:54:10|33486.47|33486.47|33486.47|33486.47|33486.47|33486.47|33486.47|33486.47|0
1644234900000|2022-02-07 11:55:00|33483.36|33483.36|33483.36|33483.36|33483.36|33483.36|33483.36|33483.36|0
1644234950000|2022-02-07 11:55:50|33477.14|33477.14|33477.14|33477.14|33477.14|33477.14|33477.14|33477.14|0
1644234960000|2022-02-07 11:56:00|33480.25|33480.25|33480.25|33480.25|33480.25|33480.25|33477.14|33477.14|0
1644235010000|2022-02-07 11:56:50|33485.81|33485.81|33485.81|33485.81|33485.81|33485.81|33485.81|33485.81|0
1644235020000|2022-02-07 11:57:00|33491.37|33491.37|33491.37|33491.37|33491.37|33491.37|33491.37|33491.37|0
1644235050000|2022-02-07 11:57:30|33480.25|33480.25|33480.25|33480.25|33480.25|33480.25|33480.25|33480.25|0
1644235150000|2022-02-07 11:59:10|33474.02|33474.02|33474.02|33474.02|33474.02|33474.02|33474.02|33474.02|0
1644235180000|2022-02-07 11:59:40|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|33461.19|0
1644235290000|2022-02-07 12:01:30|33477.88|33477.88|33484.1|33484.1|33484.1|33484.1|33477.88|33477.88|0
1644235440000|2022-02-07 12:04:00|33478.54|33478.54|33478.54|33478.54|33478.54|33478.54|33478.54|33478.54|0
1644235470000|2022-02-07 12:04:30|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|0
1644235480000|2022-02-07 12:04:40|33478.54|33478.54|33472.32|33472.32|33478.54|33478.54|33472.32|33472.32|0
1644235490000|2022-02-07 12:04:50|33477.88|33477.88|33471.65|33471.65|33477.88|33477.88|33471.65|33471.65|0
1644235500000|2022-02-07 12:05:00|33477.88|33477.88|33480.99|33480.99|33480.99|33480.99|33477.88|33477.88|0
1644235510000|2022-02-07 12:05:10|33484.1|33484.1|33480.99|33480.99|33490.33|33490.33|33480.99|33480.99|0
1644235520000|2022-02-07 12:05:20|33477.88|33477.88|33471.65|33471.65|33484.1|33484.1|33471.65|33471.65|0
1644235530000|2022-02-07 12:05:30|33477.21|33477.21|33482.78|33482.78|33482.78|33482.78|33477.21|33477.21|0
1644235550000|2022-02-07 12:05:50|33492.11|33492.11|33485.89|33485.89|33495.23|33495.23|33485.89|33485.89|0
1644235760000|2022-02-07 12:09:20|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|0
1644235840000|2022-02-07 12:10:40|33485.89|33485.89|33492.11|33492.11|33492.11|33492.11|33485.89|33485.89|0
1644235850000|2022-02-07 12:10:50|33497.67|33497.67|33497.67|33497.67|33500.79|33500.79|33497.67|33497.67|0
1644235940000|2022-02-07 12:12:20|33494.56|33494.56|33491.45|33491.45|33494.56|33494.56|33491.45|33491.45|0
1644236010000|2022-02-07 12:13:30|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|0
1644236030000|2022-02-07 12:13:50|33491.45|33491.45|33491.45|33491.45|33491.45|33491.45|33491.45|33491.45|0
1644236100000|2022-02-07 12:15:00|33500.79|33500.79|33497.67|33497.67|33500.79|33500.79|33497.67|33497.67|0
1644236110000|2022-02-07 12:15:10|33503.9|33503.9|33503.9|33503.9|33503.9|33503.9|33503.9|33503.9|0
1644236160000|2022-02-07 12:16:00|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|0
1644236190000|2022-02-07 12:16:30|33515.02|33515.02|33515.02|33515.02|33515.02|33515.02|33515.02|33515.02|0
1644236220000|2022-02-07 12:17:00|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|33509.46|0
1644236300000|2022-02-07 12:18:20|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|33498.34|0
1644236320000|2022-02-07 12:18:40|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|33492.78|0
1644236330000|2022-02-07 12:18:50|33487.22|33487.22|33487.22|33487.22|33487.22|33487.22|33487.22|33487.22|0
1644236410000|2022-02-07 12:20:10|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|0
1644236420000|2022-02-07 12:20:20|33484.1|33484.1|33480.99|33480.99|33484.1|33484.1|33480.99|33480.99|0
1644236550000|2022-02-07 12:22:30|33468.16|33468.16|33468.16|33468.16|33468.16|33468.16|33468.16|33468.16|0
1644236600000|2022-02-07 12:23:20|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|0
1644236680000|2022-02-07 12:24:40|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|0
1644236690000|2022-02-07 12:24:50|33455.25|33455.25|33445.92|33445.92|33455.25|33455.25|33445.92|33445.92|0
1644236800000|2022-02-07 12:26:40|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|0
1644236830000|2022-02-07 12:27:10|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|33457.04|0
1644236840000|2022-02-07 12:27:20|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|33451.48|0
1644236950000|2022-02-07 12:29:10|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|0
1644237050000|2022-02-07 12:30:50|33442.8|33442.8|33437.24|33437.24|33442.8|33442.8|33431.68|33431.68|0
1644237060000|2022-02-07 12:31:00|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|0
1644237100000|2022-02-07 12:31:40|33453.93|33453.93|33448.37|33448.37|33453.93|33453.93|33448.37|33448.37|0
1644237110000|2022-02-07 12:31:50|33457.7|33457.7|33451.48|33451.48|33460.82|33460.82|33451.48|33451.48|0
1644237140000|2022-02-07 12:32:20|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|33448.37|0
1644237150000|2022-02-07 12:32:30|33454.59|33454.59|33445.25|33445.25|33454.59|33454.59|33445.25|33445.25|0
1644237180000|2022-02-07 12:33:00|33442.14|33442.14|33442.14|33442.14|33451.48|33451.48|33439.03|33439.03|0
1644237210000|2022-02-07 12:33:30|33447.7|33447.7|33447.7|33447.7|33447.7|33447.7|33447.7|33447.7|0
1644237230000|2022-02-07 12:33:50|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1644237240000|2022-02-07 12:34:00|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|0
1644237250000|2022-02-07 12:34:10|33491.28|33491.28|33491.28|33491.28|33491.28|33491.28|33491.28|33491.28|0
1644237260000|2022-02-07 12:34:20|33488.16|33488.16|33506.84|33506.84|33506.84|33506.84|33488.16|33488.16|0
1644237270000|2022-02-07 12:34:30|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|0
1644237380000|2022-02-07 12:36:20|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|33488.16|0
1644237390000|2022-02-07 12:36:30|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1644237410000|2022-02-07 12:36:50|33469.49|33469.49|33469.49|33469.49|33469.49|33469.49|33469.49|33469.49|0
1644237420000|2022-02-07 12:37:00|33472.6|33472.6|33472.6|33472.6|33472.6|33472.6|33472.6|33472.6|0
1644237450000|2022-02-07 12:37:30|33481.94|33481.94|33481.94|33481.94|33481.94|33481.94|33481.94|33481.94|0
1644237470000|2022-02-07 12:37:50|33493.06|33493.06|33493.06|33493.06|33493.06|33493.06|33493.06|33493.06|0
1644237590000|2022-02-07 12:39:50|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|0
1644237660000|2022-02-07 12:41:00|33507.96|33507.96|33507.96|33507.96|33507.96|33507.96|33507.96|33507.96|0
1644237730000|2022-02-07 12:42:10|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|33502.4|0
1644237780000|2022-02-07 12:43:00|33496.84|33496.84|33496.84|33496.84|33496.84|33496.84|33496.84|33496.84|0
1644237790000|2022-02-07 12:43:10|33507.96|33507.96|33513.52|33513.52|33519.08|33519.08|33507.96|33507.96|0
1644237840000|2022-02-07 12:44:00|33525.97|33525.97|33525.97|33525.97|33525.97|33525.97|33525.97|33525.97|0
1644237900000|2022-02-07 12:45:00|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|0
1644237910000|2022-02-07 12:45:10|33509.29|33509.29|33509.29|33509.29|33509.29|33509.29|33509.29|33509.29|0
1644238070000|2022-02-07 12:47:50|33522.12|33522.12|33513.82|33513.82|33525.61|33525.61|33509.29|33509.29|0
1644238080000|2022-02-07 12:48:00|33510.71|33510.71|33510.71|33510.71|33510.71|33510.71|33510.71|33510.71|0
1644238110000|2022-02-07 12:48:30|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|0
1644238140000|2022-02-07 12:49:00|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1644238150000|2022-02-07 12:49:10|33517.31|33517.31|33522.87|33522.87|33522.87|33522.87|33517.31|33517.31|0
1644238200000|2022-02-07 12:50:00|33529.1|33529.1|33529.1|33529.1|33529.1|33529.1|33529.1|33529.1|0
1644238300000|2022-02-07 12:51:40|33519.76|33519.76|33517.31|33517.31|33522.87|33522.87|33517.31|33517.31|0
1644238310000|2022-02-07 12:51:50|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|0
1644238380000|2022-02-07 12:53:00|33532.21|33532.21|33522.87|33522.87|33532.21|33532.21|33522.87|33522.87|0
1644238410000|2022-02-07 12:53:30|33535.7|33535.7|33535.7|33535.7|33535.7|33535.7|33535.7|33535.7|0
1644238440000|2022-02-07 12:54:00|33545.04|33545.04|33535.7|33535.7|33545.04|33545.04|33535.7|33535.7|0
1644238450000|2022-02-07 12:54:10|33541.93|33541.93|33541.93|33541.93|33541.93|33541.93|33541.93|33541.93|0
1644238490000|2022-02-07 12:54:50|33545.04|33545.04|33548.15|33548.15|33548.15|33548.15|33545.04|33545.04|0
1644238500000|2022-02-07 12:55:00|33557.49|33557.49|33557.49|33557.49|33557.49|33557.49|33557.49|33557.49|0
1644238590000|2022-02-07 12:56:30|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|0
1644238600000|2022-02-07 12:56:40|33557.49|33557.49|33544.66|33544.66|33557.49|33557.49|33544.66|33544.66|0
1644238660000|2022-02-07 12:57:40|33539.1|33539.1|33539.1|33539.1|33539.1|33539.1|33539.1|33539.1|0
1644238800000|2022-02-07 13:00:00|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|33544.66|0
1644238810000|2022-02-07 13:00:10|33550.22|33550.22|33550.22|33550.22|33550.22|33550.22|33550.22|33550.22|0
1644238840000|2022-02-07 13:00:40|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|33555.78|0
1644238870000|2022-02-07 13:01:10|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|0
1644238880000|2022-02-07 13:01:20|33558.23|33558.23|33555.12|33555.12|33558.23|33558.23|33555.12|33555.12|0
1644238900000|2022-02-07 13:01:40|33560.68|33560.68|33566.24|33566.24|33566.24|33566.24|33560.68|33560.68|0
1644238910000|2022-02-07 13:01:50|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|0
1644238950000|2022-02-07 13:02:30|33584.63|33584.63|33584.63|33584.63|33584.63|33584.63|33584.63|33584.63|0
1644238980000|2022-02-07 13:03:00|33590.19|33590.19|33593.31|33593.31|33593.31|33593.31|33590.19|33590.19|0
1644238990000|2022-02-07 13:03:10|33598.87|33598.87|33598.87|33598.87|33598.87|33598.87|33598.87|33598.87|0
1644239000000|2022-02-07 13:03:20|33604.43|33604.43|33609.99|33609.99|33609.99|33609.99|33604.43|33604.43|0
1644239080000|2022-02-07 13:04:40|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|0
1644239180000|2022-02-07 13:06:20|33609.99|33609.99|33609.99|33609.99|33609.99|33609.99|33609.99|33609.99|0
1644239190000|2022-02-07 13:06:30|33604.43|33604.43|33598.87|33598.87|33604.43|33604.43|33598.87|33598.87|0
1644239280000|2022-02-07 13:08:00|33601.98|33601.98|33601.98|33601.98|33601.98|33601.98|33601.98|33601.98|0
1644239290000|2022-02-07 13:08:10|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|0
1644239340000|2022-02-07 13:09:00|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|0
1644239350000|2022-02-07 13:09:10|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|0
1644239360000|2022-02-07 13:09:20|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|0
1644239380000|2022-02-07 13:09:40|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|33617.26|0
1644239420000|2022-02-07 13:10:20|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|0
1644239430000|2022-02-07 13:10:30|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|0
1644239460000|2022-02-07 13:11:00|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|33620.37|0
1644239520000|2022-02-07 13:12:00|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|0
1644239540000|2022-02-07 13:12:20|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|0
1644239610000|2022-02-07 13:13:30|33637.05|33637.05|33637.05|33637.05|33637.05|33637.05|33637.05|33637.05|0
1644239640000|2022-02-07 13:14:00|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|0
1644239870000|2022-02-07 13:17:50|33629.04|33629.04|33629.04|33629.04|33629.04|33629.04|33629.04|33629.04|0
1644239880000|2022-02-07 13:18:00|33634.6|33634.6|33640.83|33640.83|33640.83|33640.83|33634.6|33634.6|0
1644239990000|2022-02-07 13:19:50|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|33646.39|0
1644240010000|2022-02-07 13:20:10|33640.83|33640.83|33640.83|33640.83|33640.83|33640.83|33640.83|33640.83|0
1644240060000|2022-02-07 13:21:00|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|0
1644240090000|2022-02-07 13:21:30|33649.5|33649.5|33643.94|33643.94|33649.5|33649.5|33643.94|33643.94|0
1644240110000|2022-02-07 13:21:50|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|0
1644240200000|2022-02-07 13:23:20|33652.62|33652.62|33649.5|33649.5|33652.62|33652.62|33649.5|33649.5|0
1644240240000|2022-02-07 13:24:00|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|33643.94|0
1644240270000|2022-02-07 13:24:30|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|33649.5|0
1644240290000|2022-02-07 13:24:50|33655.06|33655.06|33655.06|33655.06|33655.06|33655.06|33655.06|33655.06|0
1644240310000|2022-02-07 13:25:10|33661.29|33661.29|33664.4|33664.4|33664.4|33664.4|33661.29|33661.29|0
1644240320000|2022-02-07 13:25:20|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|0
1644240520000|2022-02-07 13:28:40|33665.07|33665.07|33665.07|33665.07|33665.07|33665.07|33665.07|33665.07|0
1644240530000|2022-02-07 13:28:50|33648.38|33648.38|33648.38|33648.38|33648.38|33648.38|33648.38|33648.38|0
1644240540000|2022-02-07 13:29:00|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|0
1644240680000|2022-02-07 13:31:20|33629.99|33629.99|33629.99|33629.99|33629.99|33629.99|33629.99|33629.99|0
1644240710000|2022-02-07 13:31:50|33624.43|33624.43|33621.32|33621.32|33624.43|33624.43|33621.32|33621.32|0
1644240720000|2022-02-07 13:32:00|33610.2|33610.2|33610.2|33610.2|33610.2|33610.2|33610.2|33610.2|0
1644240730000|2022-02-07 13:32:10|33613.31|33613.31|33613.31|33613.31|33613.31|33613.31|33613.31|33613.31|0
1644240750000|2022-02-07 13:32:30|33616.42|33616.42|33616.42|33616.42|33616.42|33616.42|33616.42|33616.42|0
1644240760000|2022-02-07 13:32:40|33607.08|33607.08|33607.08|33607.08|33607.08|33607.08|33607.08|33607.08|0
1644240850000|2022-02-07 13:34:10|33610.2|33610.2|33603.97|33603.97|33610.2|33610.2|33603.97|33603.97|0
1644240860000|2022-02-07 13:34:20|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|33591.14|0
1644240900000|2022-02-07 13:35:00|33581.8|33581.8|33584.92|33584.92|33584.92|33584.92|33581.8|33581.8|0
1644240930000|2022-02-07 13:35:30|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|0
1644241150000|2022-02-07 13:39:10|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|0
1644241170000|2022-02-07 13:39:30|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|33573.79|0
1644241270000|2022-02-07 13:41:10|33579.36|33579.36|33579.36|33579.36|33579.36|33579.36|33579.36|33579.36|0
1644241360000|2022-02-07 13:42:40|33590.48|33590.48|33590.48|33590.48|33590.48|33590.48|33590.48|33590.48|0
1644241370000|2022-02-07 13:42:50|33596.04|33596.04|33592.93|33592.93|33596.04|33596.04|33592.93|33592.93|0
1644241390000|2022-02-07 13:43:10|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|0
1644241420000|2022-02-07 13:43:40|33592.26|33592.26|33598.49|33598.49|33598.49|33598.49|33592.26|33592.26|0
1644241440000|2022-02-07 13:44:00|33587.37|33587.37|33592.93|33592.93|33592.93|33592.93|33587.37|33587.37|0
1644241510000|2022-02-07 13:45:10|33587.37|33587.37|33587.37|33587.37|33587.37|33587.37|33587.37|33587.37|0
1644241610000|2022-02-07 13:46:50|33590.48|33590.48|33587.37|33587.37|33590.48|33590.48|33587.37|33587.37|0
1644241770000|2022-02-07 13:49:30|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|0
1644241840000|2022-02-07 13:50:40|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|0
1644241850000|2022-02-07 13:50:50|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|0
1644241900000|2022-02-07 13:51:40|33592.93|33592.93|33592.93|33592.93|33592.93|33592.93|33592.93|33592.93|0
1644242040000|2022-02-07 13:54:00|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|0
1644242120000|2022-02-07 13:55:20|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|0
1644242170000|2022-02-07 13:56:10|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|0
1644242220000|2022-02-07 13:57:00|33596.04|33596.04|33589.81|33589.81|33596.04|33596.04|33589.81|33589.81|0
1644242280000|2022-02-07 13:58:00|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|33596.04|0
1644242300000|2022-02-07 13:58:20|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|33589.81|0
1644242340000|2022-02-07 13:59:00|33596.04|33596.04|33589.81|33589.81|33596.04|33596.04|33589.81|33589.81|0
1644242420000|2022-02-07 14:00:20|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|0
1644242600000|2022-02-07 14:03:20|33601.6|33601.6|33595.38|33595.38|33601.6|33601.6|33595.38|33595.38|0
1644242640000|2022-02-07 14:04:00|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|0
1644242770000|2022-02-07 14:06:10|33607.16|33607.16|33607.16|33607.16|33607.16|33607.16|33607.16|33607.16|0
1644242790000|2022-02-07 14:06:30|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|0
1644242930000|2022-02-07 14:08:50|33612.72|33612.72|33607.16|33607.16|33612.72|33612.72|33607.16|33607.16|0
1644242960000|2022-02-07 14:09:20|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|0
1644242990000|2022-02-07 14:09:50|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|33606.5|0
1644243000000|2022-02-07 14:10:00|33612.72|33612.72|33606.5|33606.5|33612.72|33612.72|33606.5|33606.5|0
1644243130000|2022-02-07 14:12:10|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|33595.38|0
1644243180000|2022-02-07 14:13:00|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|33598.49|0
1644243190000|2022-02-07 14:13:10|33604.71|33604.71|33595.38|33595.38|33604.71|33604.71|33595.38|33595.38|0
1644243240000|2022-02-07 14:14:00|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|33600.94|0
1644243250000|2022-02-07 14:14:10|33606.5|33606.5|33615.84|33615.84|33615.84|33615.84|33606.5|33606.5|0
1644243270000|2022-02-07 14:14:30|33606.5|33606.5|33618.95|33618.95|33618.95|33618.95|33606.5|33606.5|0
1644243300000|2022-02-07 14:15:00|33624.51|33624.51|33624.51|33624.51|33624.51|33624.51|33624.51|33624.51|0
1644243310000|2022-02-07 14:15:10|33613.39|33613.39|33613.39|33613.39|33613.39|33613.39|33613.39|33613.39|0
1644243330000|2022-02-07 14:15:30|33604.05|33604.05|33600.94|33600.94|33604.05|33604.05|33600.94|33600.94|0
1644243340000|2022-02-07 14:15:40|33607.16|33607.16|33601.6|33601.6|33607.16|33607.16|33601.6|33601.6|0
1644243440000|2022-02-07 14:17:20|33607.16|33607.16|33612.72|33612.72|33612.72|33612.72|33607.16|33607.16|0
1644243540000|2022-02-07 14:19:00|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|0
1644243560000|2022-02-07 14:19:20|33607.16|33607.16|33612.72|33612.72|33612.72|33612.72|33607.16|33607.16|0
1644243580000|2022-02-07 14:19:40|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|33618.28|0
1644243680000|2022-02-07 14:21:20|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|0
1644243720000|2022-02-07 14:22:00|33617.62|33617.62|33617.62|33617.62|33623.85|33623.85|33617.62|33617.62|0
1644243740000|2022-02-07 14:22:20|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|33623.85|0
1644243780000|2022-02-07 14:23:00|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|0
1644243920000|2022-02-07 14:25:20|33634.97|33634.97|33634.97|33634.97|33634.97|33634.97|33634.97|33634.97|0
1644244060000|2022-02-07 14:27:40|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|33629.41|0
1644244080000|2022-02-07 14:28:00|33634.97|33634.97|33640.53|33640.53|33640.53|33640.53|33634.97|33634.97|0
1644244110000|2022-02-07 14:28:30|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|0
1644244190000|2022-02-07 14:29:50|33637.42|33637.42|33637.42|33637.42|33637.42|33637.42|33637.42|33637.42|0
1644244200000|2022-02-07 14:30:00|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|33642.98|0
1644244210000|2022-02-07 14:30:10|33631.86|33631.86|33615.17|33615.17|33631.86|33631.86|33615.17|33615.17|0
1644244220000|2022-02-07 14:30:20|33620.73|33620.73|33620.73|33620.73|33620.73|33620.73|33620.73|33620.73|0
1644244240000|2022-02-07 14:30:40|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|0
1644244250000|2022-02-07 14:30:50|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|33608.95|0
1644244260000|2022-02-07 14:31:00|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|33614.51|0
1644244300000|2022-02-07 14:31:40|33625.63|33625.63|33628.74|33628.74|33634.3|33634.3|33625.63|33625.63|0
1644244310000|2022-02-07 14:31:50|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|0
1644244340000|2022-02-07 14:32:20|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|0
1644244350000|2022-02-07 14:32:30|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|33634.3|0
1644244380000|2022-02-07 14:33:00|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|33639.87|0
1644244410000|2022-02-07 14:33:30|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1644244450000|2022-02-07 14:34:10|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|0
1644244520000|2022-02-07 14:35:20|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|33616.96|0
1644244530000|2022-02-07 14:35:30|33622.52|33622.52|33622.52|33622.52|33622.52|33622.52|33622.52|33622.52|0
1644244550000|2022-02-07 14:35:50|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|33633.64|0
1644244560000|2022-02-07 14:36:00|33639.2|33639.2|33658.26|33658.26|33658.26|33658.26|33639.2|33639.2|0
1644244570000|2022-02-07 14:36:10|33661.37|33661.37|33674.2|33674.2|33674.2|33674.2|33661.37|33661.37|0
1644244590000|2022-02-07 14:36:30|33685.32|33685.32|33679.76|33679.76|33685.32|33685.32|33679.76|33679.76|0
1644244600000|2022-02-07 14:36:40|33674.2|33674.2|33663.07|33663.07|33674.2|33674.2|33663.07|33663.07|0
1644244610000|2022-02-07 14:36:50|33674.2|33674.2|33674.2|33674.2|33674.2|33674.2|33674.2|33674.2|0
1644244620000|2022-02-07 14:37:00|33679.76|33679.76|33674.2|33674.2|33679.76|33679.76|33674.2|33674.2|0
1644244640000|2022-02-07 14:37:20|33679.76|33679.76|33690.88|33690.88|33690.88|33690.88|33679.76|33679.76|0
1644244690000|2022-02-07 14:38:10|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|0
1644244740000|2022-02-07 14:39:00|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|33690.88|0
1644244750000|2022-02-07 14:39:10|33703.71|33703.71|33703.71|33703.71|33703.71|33703.71|33703.71|33703.71|0
1644244760000|2022-02-07 14:39:20|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|0
1644244790000|2022-02-07 14:39:50|33720.39|33720.39|33720.39|33720.39|33720.39|33720.39|33720.39|33720.39|0
1644244820000|2022-02-07 14:40:20|33709.27|33709.27|33709.27|33709.27|33709.27|33709.27|33709.27|33709.27|0
1644244860000|2022-02-07 14:41:00|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|33714.83|0
1644244880000|2022-02-07 14:41:20|33717.94|33717.94|33724.17|33724.17|33724.17|33724.17|33717.94|33717.94|0
1644244890000|2022-02-07 14:41:30|33727.28|33727.28|33727.28|33727.28|33727.28|33727.28|33727.28|33727.28|0
1644244930000|2022-02-07 14:42:10|33721.72|33721.72|33716.16|33716.16|33721.72|33721.72|33716.16|33716.16|0
1644244940000|2022-02-07 14:42:20|33710.6|33710.6|33710.6|33710.6|33710.6|33710.6|33710.6|33710.6|0
1644244960000|2022-02-07 14:42:40|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|0
1644245050000|2022-02-07 14:44:10|33699.47|33699.47|33700.8|33700.8|33700.8|33700.8|33688.35|33688.35|0
1644245070000|2022-02-07 14:44:30|33675.15|33675.15|33693.54|33693.54|33693.54|33693.54|33675.15|33675.15|0
1644245090000|2022-02-07 14:44:50|33699.76|33699.76|33699.76|33699.76|33699.76|33699.76|33699.76|33699.76|0
1644245100000|2022-02-07 14:45:00|33705.32|33705.32|33710.88|33710.88|33710.88|33710.88|33705.32|33705.32|0
1644245140000|2022-02-07 14:45:40|33716.44|33716.44|33716.44|33716.44|33716.44|33716.44|33716.44|33716.44|0
1644245170000|2022-02-07 14:46:10|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|0
1644245180000|2022-02-07 14:46:20|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|0
1644245190000|2022-02-07 14:46:30|33692.87|33692.87|33698.43|33698.43|33698.43|33698.43|33692.87|33692.87|0
1644245200000|2022-02-07 14:46:40|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|0
1644245210000|2022-02-07 14:46:50|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|33698.43|0
1644245270000|2022-02-07 14:47:50|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|0
1644245280000|2022-02-07 14:48:00|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|0
1644245300000|2022-02-07 14:48:20|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|33701.55|0
1644245330000|2022-02-07 14:48:50|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|0
1644245420000|2022-02-07 14:50:20|33712.67|33712.67|33718.23|33718.23|33718.23|33718.23|33712.67|33712.67|0
1644245430000|2022-02-07 14:50:30|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|33712.67|0
1644245460000|2022-02-07 14:51:00|33723.79|33723.79|33718.23|33718.23|33723.79|33723.79|33718.23|33718.23|0
1644245470000|2022-02-07 14:51:10|33729.35|33729.35|33740.47|33740.47|33740.47|33740.47|33729.35|33729.35|0
1644245480000|2022-02-07 14:51:20|33734.91|33734.91|33749.15|33749.15|33749.15|33749.15|33734.91|33734.91|0
1644245500000|2022-02-07 14:51:40|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|0
1644245510000|2022-02-07 14:51:50|33743.59|33743.59|33743.59|33743.59|33743.59|33743.59|33743.59|33743.59|0
1644245530000|2022-02-07 14:52:10|33749.15|33749.15|33749.15|33749.15|33749.15|33749.15|33749.15|33749.15|0
1644245640000|2022-02-07 14:54:00|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|33738.03|0
1644245710000|2022-02-07 14:55:10|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|33750.85|0
1644245760000|2022-02-07 14:56:00|33739.73|33739.73|33739.73|33739.73|33739.73|33739.73|33739.73|33739.73|0
1644245840000|2022-02-07 14:57:20|33728.61|33728.61|33728.61|33728.61|33728.61|33728.61|33728.61|33728.61|0
1644245850000|2022-02-07 14:57:30|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|0
1644245880000|2022-02-07 14:58:00|33726.16|33726.16|33726.16|33726.16|33726.16|33726.16|33726.16|33726.16|0
1644245940000|2022-02-07 14:59:00|33700.5|33700.5|33710.5|33710.5|33716.07|33716.07|33700.5|33700.5|0
1644245950000|2022-02-07 14:59:10|33727.19|33727.19|33716.07|33716.07|33727.19|33727.19|33716.07|33716.07|0
1644245970000|2022-02-07 14:59:30|33727.19|33727.19|33732.75|33732.75|33732.75|33732.75|33727.19|33727.19|0
1644246000000|2022-02-07 15:00:00|33738.31|33738.31|33738.31|33738.31|33738.31|33738.31|33738.31|33738.31|0
1644246010000|2022-02-07 15:00:10|33735.2|33735.2|33735.2|33735.2|33735.2|33735.2|33735.2|33735.2|0
1644246020000|2022-02-07 15:00:20|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|0
1644246060000|2022-02-07 15:01:00|33701.83|33701.83|33701.83|33701.83|33701.83|33701.83|33701.83|33701.83|0
1644246070000|2022-02-07 15:01:10|33689|33689|33701.45|33701.45|33701.45|33701.45|33689|33689|0
1644246080000|2022-02-07 15:01:20|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|33707.01|0
1644246090000|2022-02-07 15:01:30|33712.57|33712.57|33701.45|33701.45|33712.57|33712.57|33701.45|33701.45|0
1644246160000|2022-02-07 15:02:40|33723.7|33723.7|33729.26|33729.26|33729.26|33729.26|33712.57|33712.57|0
1644246170000|2022-02-07 15:02:50|33734.82|33734.82|33744.16|33744.16|33744.16|33744.16|33734.82|33734.82|0
1644246180000|2022-02-07 15:03:00|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|0
1644246190000|2022-02-07 15:03:10|33725.77|33725.77|33725.77|33725.77|33725.77|33725.77|33725.77|33725.77|0
1644246210000|2022-02-07 15:03:30|33731.33|33731.33|33731.33|33731.33|33731.33|33731.33|33731.33|33731.33|0
1644246220000|2022-02-07 15:03:40|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|0
1644246230000|2022-02-07 15:03:50|33748.01|33748.01|33748.01|33748.01|33748.01|33748.01|33748.01|33748.01|0
1644246240000|2022-02-07 15:04:00|33770.26|33770.26|33794.21|33794.21|33794.21|33794.21|33770.26|33770.26|0
1644246250000|2022-02-07 15:04:10|33799.77|33799.77|33799.77|33799.77|33799.77|33799.77|33799.77|33799.77|0
1644246260000|2022-02-07 15:04:20|33816.45|33816.45|33822.01|33822.01|33822.01|33822.01|33816.45|33816.45|0
1644246300000|2022-02-07 15:05:00|33816.45|33816.45|33816.45|33816.45|33816.45|33816.45|33816.45|33816.45|0
1644246310000|2022-02-07 15:05:10|33805.33|33805.33|33805.33|33805.33|33805.33|33805.33|33805.33|33805.33|0
1644246340000|2022-02-07 15:05:40|33794.21|33794.21|33783.09|33783.09|33794.21|33794.21|33783.09|33783.09|0
1644246360000|2022-02-07 15:06:00|33770.26|33770.26|33753.57|33753.57|33770.26|33770.26|33753.57|33753.57|0
1644246370000|2022-02-07 15:06:10|33759.13|33759.13|33771.96|33771.96|33771.96|33771.96|33759.13|33759.13|0
1644246380000|2022-02-07 15:06:20|33766.4|33766.4|33766.4|33766.4|33766.4|33766.4|33766.4|33766.4|0
1644246400000|2022-02-07 15:06:40|33783.09|33783.09|33783.09|33783.09|33783.09|33783.09|33783.09|33783.09|0
1644246440000|2022-02-07 15:07:20|33777.52|33777.52|33782.42|33782.42|33788.65|33788.65|33777.52|33777.52|0
1644246460000|2022-02-07 15:07:40|33765.74|33765.74|33771.96|33771.96|33771.96|33771.96|33765.74|33765.74|0
1644246470000|2022-02-07 15:07:50|33766.4|33766.4|33783.09|33783.09|33783.09|33783.09|33766.4|33766.4|0
1644246500000|2022-02-07 15:08:20|33773.75|33773.75|33773.75|33773.75|33773.75|33773.75|33773.75|33773.75|0
1644246530000|2022-02-07 15:08:50|33786.58|33786.58|33786.58|33786.58|33786.58|33786.58|33786.58|33786.58|0
1644246550000|2022-02-07 15:09:10|33775.45|33775.45|33775.45|33775.45|33775.45|33775.45|33775.45|33775.45|0
1644246560000|2022-02-07 15:09:20|33769.89|33769.89|33756.78|33756.78|33769.89|33769.89|33756.78|33756.78|0
1644246570000|2022-02-07 15:09:30|33750.55|33750.55|33747.44|33747.44|33750.55|33750.55|33747.44|33747.44|0
1644246600000|2022-02-07 15:10:00|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|0
1644246610000|2022-02-07 15:10:10|33748.11|33748.11|33753.67|33753.67|33759.23|33759.23|33748.11|33748.11|0
1644246640000|2022-02-07 15:10:40|33744.33|33744.33|33744.33|33744.33|33744.33|33744.33|33744.33|33744.33|0
1644246650000|2022-02-07 15:10:50|33749.89|33749.89|33749.89|33749.89|33749.89|33749.89|33749.89|33749.89|0
1644246680000|2022-02-07 15:11:20|33738.77|33738.77|33733.21|33733.21|33738.77|33738.77|33733.21|33733.21|0
1644246710000|2022-02-07 15:11:50|33730.09|33730.09|33717.27|33717.27|33730.09|33730.09|33717.27|33717.27|0
1644246730000|2022-02-07 15:12:10|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|0
1644246740000|2022-02-07 15:12:20|33708.59|33708.59|33703.03|33703.03|33708.59|33708.59|33703.03|33703.03|0
1644246750000|2022-02-07 15:12:30|33690.2|33690.2|33690.2|33690.2|33690.2|33690.2|33690.2|33690.2|0
1644246840000|2022-02-07 15:14:00|33677.37|33677.37|33677.37|33677.37|33677.37|33677.37|33677.37|33677.37|0
1644246890000|2022-02-07 15:14:50|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|0
1644246900000|2022-02-07 15:15:00|33679.82|33679.82|33679.82|33679.82|33679.82|33679.82|33679.82|33679.82|0
1644246930000|2022-02-07 15:15:30|33692.65|33692.65|33692.65|33692.65|33692.65|33692.65|33692.65|33692.65|0
1644246960000|2022-02-07 15:16:00|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|0
1644247010000|2022-02-07 15:16:50|33704.44|33704.44|33704.44|33704.44|33704.44|33704.44|33704.44|33704.44|0
1644247040000|2022-02-07 15:17:20|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|33698.88|0
1644247080000|2022-02-07 15:18:00|33693.32|33693.32|33683.98|33683.98|33693.32|33693.32|33683.98|33683.98|0
1644247100000|2022-02-07 15:18:20|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|0
1644247140000|2022-02-07 15:19:00|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|0
1644247170000|2022-02-07 15:19:30|33698.21|33698.21|33691.99|33691.99|33698.21|33698.21|33691.99|33691.99|0
1644247180000|2022-02-07 15:19:40|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|0
1644247190000|2022-02-07 15:19:50|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|0
1644247200000|2022-02-07 15:20:00|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|33686.43|0
1644247220000|2022-02-07 15:20:20|33673.6|33673.6|33673.6|33673.6|33673.6|33673.6|33673.6|33673.6|0
1644247280000|2022-02-07 15:21:20|33679.16|33679.16|33679.16|33679.16|33679.16|33679.16|33679.16|33679.16|0
1644247290000|2022-02-07 15:21:30|33691.99|33691.99|33691.99|33691.99|33691.99|33691.99|33691.99|33691.99|0
1644247310000|2022-02-07 15:21:50|33688.88|33688.88|33688.88|33688.88|33688.88|33688.88|33688.88|33688.88|0
1644247360000|2022-02-07 15:22:40|33691.99|33691.99|33700.66|33700.66|33700.66|33700.66|33691.99|33691.99|0
1644247410000|2022-02-07 15:23:30|33706.22|33706.22|33700.66|33700.66|33706.22|33706.22|33700.66|33700.66|0
1644247420000|2022-02-07 15:23:40|33706.22|33706.22|33706.22|33706.22|33706.22|33706.22|33706.22|33706.22|0
1644247510000|2022-02-07 15:25:10|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|0
1644247600000|2022-02-07 15:26:40|33700|33700|33700|33700|33700|33700|33700|33700|0
1644247630000|2022-02-07 15:27:10|33705.56|33705.56|33705.56|33705.56|33705.56|33705.56|33705.56|33705.56|0
1644247650000|2022-02-07 15:27:30|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|0
1644247680000|2022-02-07 15:28:00|33722.91|33722.91|33722.91|33722.91|33722.91|33722.91|33722.91|33722.91|0
1644247700000|2022-02-07 15:28:20|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|0
1644247790000|2022-02-07 15:29:50|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|0
1644247800000|2022-02-07 15:30:00|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|0
1644247860000|2022-02-07 15:31:00|33711.78|33711.78|33706.22|33706.22|33711.78|33711.78|33706.22|33706.22|0
1644247870000|2022-02-07 15:31:10|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|33711.78|0
1644247880000|2022-02-07 15:31:20|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|33717.35|0
1644247890000|2022-02-07 15:31:30|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|33708.01|0
1644247980000|2022-02-07 15:33:00|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|33713.57|0
1644248070000|2022-02-07 15:34:30|33726.4|33726.4|33726.4|33726.4|33737.52|33737.52|33726.4|33726.4|0
1644248080000|2022-02-07 15:34:40|33731.96|33731.96|33731.96|33731.96|33731.96|33731.96|33731.96|33731.96|0
1644248100000|2022-02-07 15:35:00|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|0
1644248120000|2022-02-07 15:35:20|33740.63|33740.63|33752.42|33752.42|33752.42|33752.42|33740.63|33740.63|0
1644248130000|2022-02-07 15:35:30|33741.3|33741.3|33741.3|33741.3|33741.3|33741.3|33735.74|33735.74|0
1644248140000|2022-02-07 15:35:40|33746.86|33746.86|33746.86|33746.86|33746.86|33746.86|33746.86|33746.86|0
1644248150000|2022-02-07 15:35:50|33752.42|33752.42|33755.53|33755.53|33755.53|33755.53|33752.42|33752.42|0
1644248160000|2022-02-07 15:36:00|33761.09|33761.09|33764.21|33764.21|33764.21|33764.21|33761.09|33761.09|0
1644248180000|2022-02-07 15:36:20|33773.54|33773.54|33766.94|33766.94|33773.54|33773.54|33760.71|33760.71|0
1644248190000|2022-02-07 15:36:30|33779.77|33779.77|33779.77|33779.77|33779.77|33779.77|33779.77|33779.77|0
1644248200000|2022-02-07 15:36:40|33776.65|33776.65|33767.32|33767.32|33776.65|33776.65|33767.32|33767.32|0
1644248240000|2022-02-07 15:37:20|33772.88|33772.88|33785.71|33785.71|33785.71|33785.71|33772.88|33772.88|0
1644248250000|2022-02-07 15:37:30|33791.27|33791.27|33797.87|33797.87|33804.1|33804.1|33791.27|33791.27|0
1644248260000|2022-02-07 15:37:40|33792.31|33792.31|33789.2|33789.2|33792.31|33792.31|33789.2|33789.2|0
1644248280000|2022-02-07 15:38:00|33794.76|33794.76|33794.76|33794.76|33794.76|33794.76|33794.76|33794.76|0
1644248290000|2022-02-07 15:38:10|33791.65|33791.65|33791.65|33791.65|33791.65|33791.65|33791.65|33791.65|0
1644248330000|2022-02-07 15:38:50|33788.53|33788.53|33794.1|33794.1|33794.1|33794.1|33788.53|33788.53|0
1644248340000|2022-02-07 15:39:00|33797.21|33797.21|33797.21|33797.21|33797.21|33797.21|33797.21|33797.21|0
1644248350000|2022-02-07 15:39:10|33794.1|33794.1|33799.66|33799.66|33805.22|33805.22|33794.1|33794.1|0
1644248390000|2022-02-07 15:39:50|33805.22|33805.22|33805.22|33805.22|33805.22|33805.22|33805.22|33805.22|0
1644248410000|2022-02-07 15:40:10|33810.78|33810.78|33799.66|33799.66|33810.78|33810.78|33799.66|33799.66|0
1644248440000|2022-02-07 15:40:40|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|0
1644248460000|2022-02-07 15:41:00|33790.98|33790.98|33778.15|33778.15|33790.98|33790.98|33778.15|33778.15|0
1644248490000|2022-02-07 15:41:30|33755.91|33755.91|33755.91|33755.91|33755.91|33755.91|33755.91|33755.91|0
1644248500000|2022-02-07 15:41:40|33761.47|33761.47|33778.15|33778.15|33778.15|33778.15|33761.47|33761.47|0
1644248510000|2022-02-07 15:41:50|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|0
1644248570000|2022-02-07 15:42:50|33771.93|33771.93|33771.93|33771.93|33771.93|33771.93|33771.93|33771.93|0
1644248630000|2022-02-07 15:43:50|33759.48|33759.48|33759.48|33759.48|33762.59|33762.59|33759.48|33759.48|0
1644248640000|2022-02-07 15:44:00|33765.04|33765.04|33756.37|33756.37|33765.04|33765.04|33756.37|33756.37|0
1644248650000|2022-02-07 15:44:10|33761.93|33761.93|33767.49|33767.49|33767.49|33767.49|33761.93|33761.93|0
1644248660000|2022-02-07 15:44:20|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|0
1644248670000|2022-02-07 15:44:30|33778.61|33778.61|33806.42|33806.42|33811.98|33811.98|33778.61|33778.61|0
1644248680000|2022-02-07 15:44:40|33800.86|33800.86|33800.86|33800.86|33800.86|33800.86|33800.86|33800.86|0
1644248700000|2022-02-07 15:45:00|33806.42|33806.42|33806.42|33806.42|33806.42|33806.42|33806.42|33806.42|0
1644248710000|2022-02-07 15:45:10|33809.53|33809.53|33820.65|33820.65|33820.65|33820.65|33809.53|33809.53|0
1644248720000|2022-02-07 15:45:20|33815.09|33815.09|33820.65|33820.65|33820.65|33820.65|33815.09|33815.09|0
1644248730000|2022-02-07 15:45:30|33809.53|33809.53|33809.53|33809.53|33809.53|33809.53|33809.53|33809.53|0
1644248760000|2022-02-07 15:46:00|33803.97|33803.97|33803.97|33803.97|33803.97|33803.97|33803.97|33803.97|0
1644248770000|2022-02-07 15:46:10|33797.75|33797.75|33810.57|33810.57|33810.57|33810.57|33797.75|33797.75|0
1644248810000|2022-02-07 15:46:50|33816.14|33816.14|33816.14|33816.14|33816.14|33816.14|33816.14|33816.14|0
1644248850000|2022-02-07 15:47:30|33810.57|33810.57|33828.96|33828.96|33828.96|33828.96|33810.57|33810.57|0
1644248880000|2022-02-07 15:48:00|33823.4|33823.4|33823.4|33823.4|33823.4|33823.4|33823.4|33823.4|0
1644248890000|2022-02-07 15:48:10|33797.75|33797.75|33794.63|33794.63|33797.75|33797.75|33794.63|33794.63|0
1644248930000|2022-02-07 15:48:50|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|0
1644248960000|2022-02-07 15:49:20|33805.76|33805.76|33792.93|33792.93|33805.76|33805.76|33792.93|33792.93|0
1644248990000|2022-02-07 15:49:50|33804.05|33804.05|33804.05|33804.05|33804.05|33804.05|33804.05|33804.05|0
1644249000000|2022-02-07 15:50:00|33798.49|33798.49|33798.49|33798.49|33798.49|33798.49|33798.49|33798.49|0
1644249010000|2022-02-07 15:50:10|33787.37|33787.37|33787.37|33787.37|33787.37|33787.37|33787.37|33787.37|0
1644249040000|2022-02-07 15:50:40|33781.8|33781.8|33763.34|33763.34|33781.8|33781.8|33760.22|33760.22|0
1644249060000|2022-02-07 15:51:00|33766.45|33766.45|33752.21|33752.21|33766.45|33766.45|33752.21|33752.21|0
1644249080000|2022-02-07 15:51:20|33755.33|33755.33|33752.21|33752.21|33755.33|33755.33|33752.21|33752.21|0
1644249100000|2022-02-07 15:51:40|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|0
1644249130000|2022-02-07 15:52:10|33760.22|33760.22|33757.77|33757.77|33763.34|33763.34|33757.77|33757.77|0
1644249140000|2022-02-07 15:52:20|33752.21|33752.21|33752.21|33752.21|33752.21|33752.21|33752.21|33752.21|0
1644249180000|2022-02-07 15:53:00|33746.65|33746.65|33729.97|33729.97|33746.65|33746.65|33729.97|33729.97|0
1644249190000|2022-02-07 15:53:10|33724.41|33724.41|33724.41|33724.41|33724.41|33724.41|33724.41|33724.41|0
1644249220000|2022-02-07 15:53:40|33713.28|33713.28|33713.28|33713.28|33713.28|33713.28|33713.28|33713.28|0
1644249230000|2022-02-07 15:53:50|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|0
1644249350000|2022-02-07 15:55:50|33726.11|33726.11|33726.11|33726.11|33726.11|33726.11|33726.11|33726.11|0
1644249360000|2022-02-07 15:56:00|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|0
1644249390000|2022-02-07 15:56:30|33744.5|33744.5|33733.38|33733.38|33744.5|33744.5|33733.38|33733.38|0
1644249400000|2022-02-07 15:56:40|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|0
1644249420000|2022-02-07 15:57:00|33716.7|33716.7|33705.57|33705.57|33716.7|33716.7|33705.57|33705.57|0
1644249440000|2022-02-07 15:57:20|33716.7|33716.7|33722.26|33722.26|33722.26|33722.26|33716.7|33716.7|0
1644249450000|2022-02-07 15:57:30|33716.7|33716.7|33705.57|33705.57|33716.7|33716.7|33705.57|33705.57|0
1644249470000|2022-02-07 15:57:50|33688.89|33688.89|33688.89|33688.89|33688.89|33688.89|33688.89|33688.89|0
1644249540000|2022-02-07 15:59:00|33692|33692|33695.11|33695.11|33695.11|33695.11|33692|33692|0
1644249550000|2022-02-07 15:59:10|33698.23|33698.23|33701.34|33701.34|33701.34|33701.34|33698.23|33698.23|0
1644249560000|2022-02-07 15:59:20|33713.79|33713.79|33716.9|33716.9|33716.9|33716.9|33713.79|33713.79|0
1644249590000|2022-02-07 15:59:50|33710.68|33710.68|33707.56|33707.56|33710.68|33710.68|33707.56|33707.56|0
1644249650000|2022-02-07 16:00:50|33724.25|33724.25|33735.37|33735.37|33735.37|33735.37|33724.25|33724.25|0
1644249680000|2022-02-07 16:01:20|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|0
1644249710000|2022-02-07 16:01:50|33737.82|33737.82|33731.59|33731.59|33737.82|33737.82|33731.59|33731.59|0
1644249720000|2022-02-07 16:02:00|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|0
1644249750000|2022-02-07 16:02:30|33725.37|33725.37|33725.37|33725.37|33725.37|33725.37|33725.37|33725.37|0
1644249770000|2022-02-07 16:02:50|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|0
1644249780000|2022-02-07 16:03:00|33725.37|33725.37|33730.93|33730.93|33730.93|33730.93|33725.37|33725.37|0
1644249790000|2022-02-07 16:03:10|33724.71|33724.71|33724.71|33724.71|33724.71|33724.71|33724.71|33724.71|0
1644249810000|2022-02-07 16:03:30|33719.14|33719.14|33719.14|33719.14|33719.14|33719.14|33719.14|33719.14|0
1644249820000|2022-02-07 16:03:40|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|0
1644249850000|2022-02-07 16:04:10|33716.03|33716.03|33690.38|33690.38|33716.03|33716.03|33690.38|33690.38|0
1644249890000|2022-02-07 16:04:50|33684.81|33684.81|33684.81|33684.81|33684.81|33684.81|33684.81|33684.81|0
1644249910000|2022-02-07 16:05:10|33690.38|33690.38|33690.38|33690.38|33690.38|33690.38|33690.38|33690.38|0
1644249920000|2022-02-07 16:05:20|33695.94|33695.94|33708.77|33708.77|33708.77|33708.77|33695.94|33695.94|0
1644249930000|2022-02-07 16:05:30|33703.2|33703.2|33700.09|33700.09|33703.2|33703.2|33700.09|33700.09|0
1644249950000|2022-02-07 16:05:50|33696.98|33696.98|33693.87|33693.87|33696.98|33696.98|33693.87|33693.87|0
1644249960000|2022-02-07 16:06:00|33696.98|33696.98|33696.98|33696.98|33696.98|33696.98|33696.98|33696.98|0
1644249970000|2022-02-07 16:06:10|33693.87|33693.87|33693.87|33693.87|33693.87|33693.87|33693.87|33693.87|0
1644249980000|2022-02-07 16:06:20|33690.75|33690.75|33690.75|33690.75|33693.87|33693.87|33690.75|33690.75|0
1644250010000|2022-02-07 16:06:50|33677.93|33677.93|33677.93|33677.93|33677.93|33677.93|33677.93|33677.93|0
1644250020000|2022-02-07 16:07:00|33681.04|33681.04|33677.93|33677.93|33681.04|33681.04|33677.93|33677.93|0
1644250040000|2022-02-07 16:07:20|33671.7|33671.7|33655.76|33655.76|33671.7|33671.7|33655.76|33655.76|0
1644250080000|2022-02-07 16:08:00|33658.87|33658.87|33646.04|33646.04|33658.87|33658.87|33646.04|33646.04|0
1644250090000|2022-02-07 16:08:10|33642.93|33642.93|33642.93|33642.93|33642.93|33642.93|33642.93|33642.93|0
1644250140000|2022-02-07 16:09:00|33646.04|33646.04|33632.47|33632.47|33646.04|33646.04|33629.36|33629.36|0
1644250150000|2022-02-07 16:09:10|33626.25|33626.25|33635.96|33635.96|33639.08|33639.08|33626.25|33626.25|0
1644250160000|2022-02-07 16:09:20|33639.08|33639.08|33635.96|33635.96|33639.08|33639.08|33635.96|33635.96|0
1644250180000|2022-02-07 16:09:40|33639.08|33639.08|33635.96|33635.96|33642.19|33642.19|33635.96|33635.96|0
1644250210000|2022-02-07 16:10:10|33630.4|33630.4|33630.4|33630.4|33630.4|33630.4|33630.4|33630.4|0
1644250230000|2022-02-07 16:10:30|33642.85|33642.85|33642.85|33642.85|33645.96|33645.96|33642.85|33642.85|0
1644250240000|2022-02-07 16:10:40|33639.74|33639.74|33639.74|33639.74|33639.74|33639.74|33639.74|33639.74|0
1644250250000|2022-02-07 16:10:50|33626.91|33626.91|33614.08|33614.08|33626.91|33626.91|33601.25|33601.25|0
1644250260000|2022-02-07 16:11:00|33608.52|33608.52|33602.96|33602.96|33608.52|33608.52|33602.96|33602.96|0
1644250270000|2022-02-07 16:11:10|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|0
1644250320000|2022-02-07 16:12:00|33612.68|33612.68|33612.68|33612.68|33612.68|33612.68|33612.68|33612.68|0
1644250350000|2022-02-07 16:12:30|33615.79|33615.79|33612.68|33612.68|33615.79|33615.79|33612.68|33612.68|0
1644250370000|2022-02-07 16:12:50|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|0
1644250390000|2022-02-07 16:13:10|33609.56|33609.56|33609.56|33609.56|33609.56|33609.56|33609.56|33609.56|0
1644250440000|2022-02-07 16:14:00|33612.68|33612.68|33609.56|33609.56|33612.68|33612.68|33609.56|33609.56|0
1644250450000|2022-02-07 16:14:10|33615.12|33615.12|33615.12|33615.12|33615.12|33615.12|33615.12|33615.12|0
1644250470000|2022-02-07 16:14:30|33618.24|33618.24|33618.24|33618.24|33618.24|33618.24|33618.24|33618.24|0
1644250500000|2022-02-07 16:15:00|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|0
1644250530000|2022-02-07 16:15:30|33631.07|33631.07|33631.07|33631.07|33631.07|33631.07|33631.07|33631.07|0
1644250540000|2022-02-07 16:15:40|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|0
1644250560000|2022-02-07 16:16:00|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|33599.85|0
1644250570000|2022-02-07 16:16:10|33610.97|33610.97|33610.97|33610.97|33610.97|33610.97|33610.97|33610.97|0
1644250580000|2022-02-07 16:16:20|33616.53|33616.53|33629.36|33629.36|33629.36|33629.36|33616.53|33616.53|0
1644250590000|2022-02-07 16:16:30|33623.8|33623.8|33623.8|33623.8|33623.8|33623.8|33623.8|33623.8|0
1644250610000|2022-02-07 16:16:50|33620.69|33620.69|33623.8|33623.8|33623.8|33623.8|33620.69|33620.69|0
1644250630000|2022-02-07 16:17:10|33629.36|33629.36|33629.36|33629.36|33629.36|33629.36|33629.36|33629.36|0
1644250660000|2022-02-07 16:17:40|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|0
1644250690000|2022-02-07 16:18:10|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|0
1644250700000|2022-02-07 16:18:20|33612.01|33612.01|33586.36|33586.36|33612.01|33612.01|33586.36|33586.36|0
1644250710000|2022-02-07 16:18:30|33558.55|33558.55|33580.79|33580.79|33580.79|33580.79|33558.55|33558.55|0
1644250720000|2022-02-07 16:18:40|33564.11|33564.11|33569.67|33569.67|33569.67|33569.67|33564.11|33564.11|0
1644250740000|2022-02-07 16:19:00|33595.33|33595.33|33595.33|33595.33|33595.33|33595.33|33595.33|33595.33|0
1644250760000|2022-02-07 16:19:20|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|33600.89|0
1644250770000|2022-02-07 16:19:30|33606.45|33606.45|33615.12|33615.12|33615.12|33615.12|33606.45|33606.45|0
1644250780000|2022-02-07 16:19:40|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|0
1644250800000|2022-02-07 16:20:00|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|33626.25|0
1644250840000|2022-02-07 16:20:40|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|0
1644250850000|2022-02-07 16:20:50|33620.69|33620.69|33615.12|33615.12|33620.69|33620.69|33615.12|33615.12|0
1644250860000|2022-02-07 16:21:00|33602.3|33602.3|33602.3|33602.3|33602.3|33602.3|33602.3|33602.3|0
1644250900000|2022-02-07 16:21:40|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|0
1644250910000|2022-02-07 16:21:50|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|33605.41|0
1644250920000|2022-02-07 16:22:00|33599.85|33599.85|33594.29|33594.29|33599.85|33599.85|33594.29|33594.29|0
1644250940000|2022-02-07 16:22:20|33583.16|33583.16|33572.04|33572.04|33583.16|33583.16|33572.04|33572.04|0
1644250950000|2022-02-07 16:22:30|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|0
1644250960000|2022-02-07 16:22:40|33579.31|33579.31|33579.31|33579.31|33579.31|33579.31|33579.31|33579.31|0
1644251000000|2022-02-07 16:23:20|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|0
1644251020000|2022-02-07 16:23:40|33560.18|33560.18|33565.74|33565.74|33576.86|33576.86|33560.18|33560.18|0
1644251030000|2022-02-07 16:23:50|33571.3|33571.3|33576.86|33576.86|33576.86|33576.86|33571.3|33571.3|0
1644251040000|2022-02-07 16:24:00|33582.42|33582.42|33569.59|33569.59|33582.42|33582.42|33569.59|33569.59|0
1644251070000|2022-02-07 16:24:30|33563.37|33563.37|33563.37|33563.37|33563.37|33563.37|33563.37|33563.37|0
1644251090000|2022-02-07 16:24:50|33566.48|33566.48|33563.37|33563.37|33566.48|33566.48|33563.37|33563.37|0
1644251110000|2022-02-07 16:25:10|33576.2|33576.2|33576.2|33576.2|33576.2|33576.2|33576.2|33576.2|0
1644251120000|2022-02-07 16:25:20|33563.37|33563.37|33568.93|33568.93|33568.93|33568.93|33563.37|33563.37|0
1644251130000|2022-02-07 16:25:30|33557.81|33557.81|33557.81|33557.81|33557.81|33557.81|33557.81|33557.81|0
1644251140000|2022-02-07 16:25:40|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|0
1644251160000|2022-02-07 16:26:00|33565.07|33565.07|33539.42|33539.42|33565.07|33565.07|33539.42|33539.42|0
1644251190000|2022-02-07 16:26:30|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|0
1644251200000|2022-02-07 16:26:40|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|0
1644251220000|2022-02-07 16:27:00|33561.66|33561.66|33561.66|33561.66|33561.66|33561.66|33561.66|33561.66|0
1644251280000|2022-02-07 16:28:00|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|33556.1|0
1644251300000|2022-02-07 16:28:20|33568.93|33568.93|33568.93|33568.93|33568.93|33568.93|33568.93|33568.93|0
1644251310000|2022-02-07 16:28:30|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|0
1644251320000|2022-02-07 16:28:40|33583.16|33583.16|33560.92|33560.92|33583.16|33583.16|33560.92|33560.92|0
1644251330000|2022-02-07 16:28:50|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|33572.04|0
1644251340000|2022-02-07 16:29:00|33566.48|33566.48|33566.48|33566.48|33566.48|33566.48|33566.48|33566.48|0
1644251350000|2022-02-07 16:29:10|33572.04|33572.04|33555.36|33555.36|33572.04|33572.04|33555.36|33555.36|0
1644251360000|2022-02-07 16:29:20|33552.24|33552.24|33539.42|33539.42|33552.24|33552.24|33539.42|33539.42|0
1644251370000|2022-02-07 16:29:30|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|33550.54|0
1644251380000|2022-02-07 16:29:40|33547.43|33547.43|33547.43|33547.43|33547.43|33547.43|33547.43|33547.43|0
1644251390000|2022-02-07 16:29:50|33573.08|33573.08|33579.31|33579.31|33579.31|33579.31|33573.08|33573.08|0
1644308100000|2022-02-08 08:15:00|33597.49|33597.49|33599.94|33599.94|33603.72|33603.72|33594.38|33594.38|0
1644308140000|2022-02-08 08:15:40|33588.82|33588.82|33588.82|33588.82|33588.82|33588.82|33588.82|33588.82|0
1644308150000|2022-02-08 08:15:50|33583.26|33583.26|33583.26|33583.26|33583.26|33583.26|33583.26|33583.26|0
1644308180000|2022-02-08 08:16:20|33557.6|33557.6|33557.6|33557.6|33557.6|33557.6|33557.6|33557.6|0
1644308220000|2022-02-08 08:17:00|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|0
1644308410000|2022-02-08 08:20:10|33574.28|33574.28|33561.46|33561.46|33574.28|33574.28|33510.14|33510.14|0
1644308420000|2022-02-08 08:20:20|33522.97|33522.97|33539.65|33539.65|33539.65|33539.65|33522.97|33522.97|0
1644308440000|2022-02-08 08:20:40|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|0
1644308450000|2022-02-08 08:20:50|33539.65|33539.65|33539.65|33539.65|33539.65|33539.65|33539.65|33539.65|0
1644308460000|2022-02-08 08:21:00|33590.97|33590.97|33590.97|33590.97|33590.97|33590.97|33590.97|33590.97|0
1644308520000|2022-02-08 08:22:00|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|0
1644308530000|2022-02-08 08:22:10|33589.64|33589.64|33592.75|33592.75|33592.75|33592.75|33589.64|33589.64|0
1644308560000|2022-02-08 08:22:40|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|0
1644308590000|2022-02-08 08:23:10|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|0
1644308630000|2022-02-08 08:23:50|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|33580.3|0
1644308650000|2022-02-08 08:24:10|33593.13|33593.13|33590.02|33590.02|33593.13|33593.13|33590.02|33590.02|0
1644308660000|2022-02-08 08:24:20|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|33593.13|0
1644308700000|2022-02-08 08:25:00|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|33648.74|0
1644308760000|2022-02-08 08:26:00|33659.87|33659.87|33659.87|33659.87|33659.87|33659.87|33659.87|33659.87|0
1644308770000|2022-02-08 08:26:10|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|0
1644308830000|2022-02-08 08:27:10|33634.51|33634.51|33637.62|33637.62|33637.62|33637.62|33634.51|33634.51|0
1644308880000|2022-02-08 08:28:00|33631.4|33631.4|33637.62|33637.62|33637.62|33637.62|33631.4|33631.4|0
1644308890000|2022-02-08 08:28:10|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|0
1644308910000|2022-02-08 08:28:30|33636.96|33636.96|33643.18|33643.18|33643.18|33643.18|33636.96|33636.96|0
1644309000000|2022-02-08 08:30:00|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|0
1644309050000|2022-02-08 08:30:50|33636.58|33636.58|33630.35|33630.35|33636.58|33636.58|33630.35|33630.35|0
1644309140000|2022-02-08 08:32:20|33636.58|33636.58|33636.58|33636.58|33636.58|33636.58|33636.58|33636.58|0
1644309160000|2022-02-08 08:32:40|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|33630.35|0
1644309260000|2022-02-08 08:34:20|33658.16|33658.16|33645.33|33645.33|33658.16|33658.16|33645.33|33645.33|0
1644309270000|2022-02-08 08:34:30|33628.65|33628.65|33631.76|33631.76|33631.76|33631.76|33628.65|33628.65|0
1644309310000|2022-02-08 08:35:10|33628.65|33628.65|33628.65|33628.65|33628.65|33628.65|33628.65|33628.65|0
1644309330000|2022-02-08 08:35:30|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|0
1644309340000|2022-02-08 08:35:40|33620.64|33620.64|33620.64|33620.64|33620.64|33620.64|33620.64|33620.64|0
1644309350000|2022-02-08 08:35:50|33623.75|33623.75|33623.75|33623.75|33623.75|33623.75|33623.75|33623.75|0
1644309370000|2022-02-08 08:36:10|33629.98|33629.98|33633.09|33633.09|33633.09|33633.09|33629.98|33629.98|0
1644309380000|2022-02-08 08:36:20|33629.98|33629.98|33629.98|33629.98|33629.98|33629.98|33629.98|33629.98|0
1644309510000|2022-02-08 08:38:30|33646.66|33646.66|33646.66|33646.66|33646.66|33646.66|33646.66|33646.66|0
1644309620000|2022-02-08 08:40:20|33656|33656|33660.44|33660.44|33665.33|33665.33|33654.21|33654.21|0
1644309640000|2022-02-08 08:40:40|33654.21|33654.21|33647.99|33647.99|33654.21|33654.21|33647.99|33647.99|0
1644309650000|2022-02-08 08:40:50|33644.87|33644.87|33651.1|33651.1|33651.1|33651.1|33644.87|33644.87|0
1644309660000|2022-02-08 08:41:00|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|0
1644309670000|2022-02-08 08:41:10|33646.2|33646.2|33652.43|33652.43|33652.43|33652.43|33646.2|33646.2|0
1644309680000|2022-02-08 08:41:20|33658.65|33658.65|33658.65|33658.65|33658.65|33658.65|33658.65|33658.65|0
1644309700000|2022-02-08 08:41:40|33664.88|33664.88|33648.19|33648.19|33664.88|33664.88|33648.19|33648.19|0
1644309770000|2022-02-08 08:42:50|33637.07|33637.07|33637.07|33637.07|33637.07|33637.07|33637.07|33637.07|0
1644309780000|2022-02-08 08:43:00|33630.85|33630.85|33630.85|33630.85|33630.85|33630.85|33630.85|33630.85|0
1644309830000|2022-02-08 08:43:50|33627.73|33627.73|33633.29|33633.29|33633.29|33633.29|33627.73|33627.73|0
1644309860000|2022-02-08 08:44:20|33630.18|33630.18|33633.29|33633.29|33633.29|33633.29|33630.18|33630.18|0
1644309890000|2022-02-08 08:44:50|33627.73|33627.73|33627.73|33627.73|33627.73|33627.73|33627.73|33627.73|0
1644309950000|2022-02-08 08:45:50|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|0
1644310030000|2022-02-08 08:47:10|33635.08|33635.08|33635.08|33635.08|33635.08|33635.08|33635.08|33635.08|0
1644310040000|2022-02-08 08:47:20|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|0
1644310200000|2022-02-08 08:50:00|33623.96|33623.96|33623.96|33623.96|33623.96|33623.96|33623.96|33623.96|0
1644310290000|2022-02-08 08:51:30|33640.64|33640.64|33640.64|33640.64|33640.64|33640.64|33640.64|33640.64|0
1644310360000|2022-02-08 08:52:40|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|33629.52|0
1644310370000|2022-02-08 08:52:50|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|33618.4|0
1644310380000|2022-02-08 08:53:00|33623.96|33623.96|33629.52|33629.52|33629.52|33629.52|33623.96|33623.96|0
1644310390000|2022-02-08 08:53:10|33635.08|33635.08|33635.08|33635.08|33635.08|33635.08|33622.25|33622.25|0
1644310420000|2022-02-08 08:53:40|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|0
1644310430000|2022-02-08 08:53:50|33637.53|33637.53|33637.53|33637.53|33637.53|33637.53|33637.53|33637.53|0
1644310450000|2022-02-08 08:54:10|33643.09|33643.09|33643.09|33643.09|33643.09|33643.09|33643.09|33643.09|0
1644310600000|2022-02-08 08:56:40|33646.2|33646.2|33674.01|33674.01|33674.01|33674.01|33646.2|33646.2|0
1644310610000|2022-02-08 08:56:50|33679.57|33679.57|33679.57|33679.57|33679.57|33679.57|33679.57|33679.57|0
1644310620000|2022-02-08 08:57:00|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|0
1644310700000|2022-02-08 08:58:20|33674.01|33674.01|33674.01|33674.01|33674.01|33674.01|33674.01|33674.01|0
1644310730000|2022-02-08 08:58:50|33667.78|33667.78|33664.67|33664.67|33667.78|33667.78|33664.67|33664.67|0
1644310740000|2022-02-08 08:59:00|33670.9|33670.9|33687.58|33687.58|33687.58|33687.58|33670.9|33670.9|0
1644310850000|2022-02-08 09:00:50|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|0
1644310870000|2022-02-08 09:01:10|33696.25|33696.25|33701.81|33701.81|33701.81|33701.81|33696.25|33696.25|0
1644310940000|2022-02-08 09:02:20|33698.7|33698.7|33695.59|33695.59|33698.7|33698.7|33695.59|33695.59|0
1644311020000|2022-02-08 09:03:40|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|0
1644311060000|2022-02-08 09:04:20|33690.03|33690.03|33693.14|33693.14|33693.14|33693.14|33690.03|33690.03|0
1644311090000|2022-02-08 09:04:50|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|0
1644311110000|2022-02-08 09:05:10|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|0
1644311140000|2022-02-08 09:05:40|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|0
1644311220000|2022-02-08 09:07:00|33663.63|33663.63|33663.63|33663.63|33663.63|33663.63|33663.63|33663.63|0
1644311230000|2022-02-08 09:07:10|33669.19|33669.19|33669.19|33669.19|33669.19|33669.19|33669.19|33669.19|0
1644311260000|2022-02-08 09:07:40|33675.42|33675.42|33675.42|33675.42|33675.42|33675.42|33675.42|33675.42|0
1644311270000|2022-02-08 09:07:50|33678.53|33678.53|33681.64|33681.64|33681.64|33681.64|33678.53|33678.53|0
1644311310000|2022-02-08 09:08:30|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|0
1644311320000|2022-02-08 09:08:40|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|0
1644311360000|2022-02-08 09:09:20|33663.25|33663.25|33660.8|33660.8|33663.25|33663.25|33657.69|33657.69|0
1644311450000|2022-02-08 09:10:50|33666.36|33666.36|33666.36|33666.36|33666.36|33666.36|33666.36|33666.36|0
1644311460000|2022-02-08 09:11:00|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|33660.8|0
1644311470000|2022-02-08 09:11:10|33671.92|33671.92|33683.05|33683.05|33683.05|33683.05|33671.92|33671.92|0
1644311570000|2022-02-08 09:12:50|33676.82|33676.82|33667.48|33667.48|33676.82|33676.82|33667.48|33667.48|0
1644311580000|2022-02-08 09:13:00|33661.92|33661.92|33661.92|33661.92|33661.92|33661.92|33661.92|33661.92|0
1644311630000|2022-02-08 09:13:50|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|33674.37|0
1644311640000|2022-02-08 09:14:00|33668.15|33668.15|33665.04|33665.04|33668.15|33668.15|33665.04|33665.04|0
1644311680000|2022-02-08 09:14:40|33653.91|33653.91|33653.91|33653.91|33653.91|33653.91|33653.91|33653.91|0
1644311700000|2022-02-08 09:15:00|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|0
1644311820000|2022-02-08 09:17:00|33682.68|33682.68|33682.68|33682.68|33682.68|33682.68|33682.68|33682.68|0
1644311880000|2022-02-08 09:18:00|33721.61|33721.61|33721.61|33721.61|33721.61|33721.61|33721.61|33721.61|0
1644311940000|2022-02-08 09:19:00|33716.05|33716.05|33716.05|33716.05|33716.05|33716.05|33716.05|33716.05|0
1644312020000|2022-02-08 09:20:20|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|0
1644312250000|2022-02-08 09:24:10|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|33696.25|0
1644312360000|2022-02-08 09:26:00|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|0
1644312410000|2022-02-08 09:26:50|33676.46|33676.46|33670.9|33670.9|33676.46|33676.46|33670.9|33670.9|0
1644312460000|2022-02-08 09:27:40|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|33676.46|0
1644312510000|2022-02-08 09:28:30|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|0
1644312540000|2022-02-08 09:29:00|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|0
1644312590000|2022-02-08 09:29:50|33690.03|33690.03|33690.03|33690.03|33690.03|33690.03|33690.03|33690.03|0
1644312610000|2022-02-08 09:30:10|33677.2|33677.2|33677.2|33677.2|33677.2|33677.2|33677.2|33677.2|0
1644312640000|2022-02-08 09:30:40|33683.43|33683.43|33683.43|33683.43|33683.43|33683.43|33683.43|33683.43|0
1644312710000|2022-02-08 09:31:50|33677.86|33677.86|33672.3|33672.3|33677.86|33677.86|33672.3|33672.3|0
1644312720000|2022-02-08 09:32:00|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|0
1644312730000|2022-02-08 09:32:10|33661.18|33661.18|33655.62|33655.62|33661.18|33661.18|33655.62|33655.62|0
1644312780000|2022-02-08 09:33:00|33661.18|33661.18|33655.62|33655.62|33661.18|33661.18|33655.62|33655.62|0
1644312800000|2022-02-08 09:33:20|33652.51|33652.51|33652.51|33652.51|33652.51|33652.51|33652.51|33652.51|0
1644312810000|2022-02-08 09:33:30|33665.33|33665.33|33665.33|33665.33|33665.33|33665.33|33665.33|33665.33|0
1644312900000|2022-02-08 09:35:00|33687.58|33687.58|33698.7|33698.7|33698.7|33698.7|33687.58|33687.58|0
1644312930000|2022-02-08 09:35:30|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|0
1644312970000|2022-02-08 09:36:10|33704.26|33704.26|33704.26|33704.26|33704.26|33704.26|33704.26|33704.26|0
1644312990000|2022-02-08 09:36:30|33707.38|33707.38|33704.26|33704.26|33707.38|33707.38|33704.26|33704.26|0
1644313070000|2022-02-08 09:37:50|33693.14|33693.14|33687.58|33687.58|33693.14|33693.14|33687.58|33687.58|0
1644313120000|2022-02-08 09:38:40|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|33682.02|0
1644313140000|2022-02-08 09:39:00|33670.9|33670.9|33670.9|33670.9|33670.9|33670.9|33670.9|33670.9|0
1644313170000|2022-02-08 09:39:30|33677.12|33677.12|33677.12|33677.12|33677.12|33677.12|33677.12|33677.12|0
1644313200000|2022-02-08 09:40:00|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|0
1644313260000|2022-02-08 09:41:00|33660.44|33660.44|33660.44|33660.44|33660.44|33660.44|33660.44|33660.44|0
1644313320000|2022-02-08 09:42:00|33649.31|33649.31|33649.31|33649.31|33649.31|33649.31|33649.31|33649.31|0
1644313340000|2022-02-08 09:42:20|33643.09|33643.09|33636.86|33636.86|33643.09|33643.09|33636.86|33636.86|0
1644313350000|2022-02-08 09:42:30|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|33639.98|0
1644313370000|2022-02-08 09:42:50|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|0
1644313380000|2022-02-08 09:43:00|33645.54|33645.54|33639.98|33639.98|33645.54|33645.54|33639.98|33639.98|0
1644313400000|2022-02-08 09:43:20|33614.32|33614.32|33614.32|33614.32|33614.32|33614.32|33614.32|33614.32|0
1644313410000|2022-02-08 09:43:30|33601.49|33601.49|33601.49|33601.49|33601.49|33601.49|33601.49|33601.49|0
1644313420000|2022-02-08 09:43:40|33595.27|33595.27|33595.27|33595.27|33595.27|33595.27|33595.27|33595.27|0
1644313430000|2022-02-08 09:43:50|33589.71|33589.71|33598.38|33598.38|33598.38|33598.38|33589.71|33589.71|0
1644313450000|2022-02-08 09:44:10|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|0
1644313460000|2022-02-08 09:44:20|33591.11|33591.11|33591.11|33591.11|33591.11|33591.11|33591.11|33591.11|0
1644313620000|2022-02-08 09:47:00|33596.67|33596.67|33591.11|33591.11|33596.67|33596.67|33591.11|33591.11|0
1644313660000|2022-02-08 09:47:40|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|0
1644313700000|2022-02-08 09:48:20|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|0
1644313780000|2022-02-08 09:49:40|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|0
1644313810000|2022-02-08 09:50:10|33602.24|33602.24|33602.24|33602.24|33602.24|33602.24|33602.24|33602.24|0
1644313830000|2022-02-08 09:50:30|33618.92|33618.92|33625.14|33625.14|33625.14|33625.14|33618.92|33618.92|0
1644313840000|2022-02-08 09:50:40|33636.27|33636.27|33669.63|33669.63|33669.63|33669.63|33636.27|33636.27|0
1644313850000|2022-02-08 09:50:50|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|0
1644313860000|2022-02-08 09:51:00|33647.39|33647.39|33664.07|33664.07|33664.07|33664.07|33647.39|33647.39|0
1644313870000|2022-02-08 09:51:10|33652.95|33652.95|33652.95|33652.95|33652.95|33652.95|33652.95|33652.95|0
1644313940000|2022-02-08 09:52:20|33647.39|33647.39|33647.39|33647.39|33647.39|33647.39|33647.39|33647.39|0
1644313960000|2022-02-08 09:52:40|33641.83|33641.83|33636.27|33636.27|33641.83|33641.83|33636.27|33636.27|0
1644313970000|2022-02-08 09:52:50|33626.93|33626.93|33626.93|33626.93|33626.93|33626.93|33626.93|33626.93|0
1644313980000|2022-02-08 09:53:00|33621.37|33621.37|33621.37|33621.37|33621.37|33621.37|33621.37|33621.37|0
1644313990000|2022-02-08 09:53:10|33624.48|33624.48|33624.48|33624.48|33624.48|33624.48|33624.48|33624.48|0
1644314130000|2022-02-08 09:55:30|33615.14|33615.14|33587.34|33587.34|33615.14|33615.14|33576.21|33576.21|0
1644314140000|2022-02-08 09:55:40|33574.51|33574.51|33587.34|33587.34|33587.34|33587.34|33574.51|33574.51|0
1644314160000|2022-02-08 09:56:00|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1644314170000|2022-02-08 09:56:10|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|0
1644314250000|2022-02-08 09:57:30|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1644314340000|2022-02-08 09:59:00|33565.09|33565.09|33563.39|33563.39|33565.09|33565.09|33552.26|33552.26|0
1644314360000|2022-02-08 09:59:20|33576.21|33576.21|33576.21|33576.21|33576.21|33576.21|33576.21|33576.21|0
1644314370000|2022-02-08 09:59:30|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|0
1644314400000|2022-02-08 10:00:00|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|0
1644314410000|2022-02-08 10:00:10|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|0
1644314470000|2022-02-08 10:01:10|33537.28|33537.28|33531.72|33531.72|33537.28|33537.28|33509.48|33509.48|0
1644314490000|2022-02-08 10:01:30|33537.28|33537.28|33548.41|33548.41|33548.41|33548.41|33537.28|33537.28|0
1644314500000|2022-02-08 10:01:40|33545.29|33545.29|33539.73|33539.73|33545.29|33545.29|33539.73|33539.73|0
1644314570000|2022-02-08 10:02:50|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|0
1644314590000|2022-02-08 10:03:10|33550.86|33550.86|33550.86|33550.86|33550.86|33550.86|33550.86|33550.86|0
1644314600000|2022-02-08 10:03:20|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|0
1644314630000|2022-02-08 10:03:50|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1644314640000|2022-02-08 10:04:00|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|0
1644314670000|2022-02-08 10:04:30|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|33565.09|0
1644314750000|2022-02-08 10:05:50|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|0
1644314770000|2022-02-08 10:06:10|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|0
1644314780000|2022-02-08 10:06:20|33545.96|33545.96|33551.52|33551.52|33551.52|33551.52|33545.96|33545.96|0
1644314810000|2022-02-08 10:06:50|33545.96|33545.96|33540.4|33540.4|33545.96|33545.96|33540.4|33540.4|0
1644314860000|2022-02-08 10:07:40|33543.51|33543.51|33554.63|33554.63|33554.63|33554.63|33543.51|33543.51|0
1644314910000|2022-02-08 10:08:30|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|0
1644314930000|2022-02-08 10:08:50|33543.51|33543.51|33543.51|33543.51|33543.51|33543.51|33543.51|33543.51|0
1644314940000|2022-02-08 10:09:00|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|0
1644314950000|2022-02-08 10:09:10|33536.24|33536.24|33536.24|33536.24|33536.24|33536.24|33536.24|33536.24|0
1644315040000|2022-02-08 10:10:40|33552.93|33552.93|33558.49|33558.49|33558.49|33558.49|33552.93|33552.93|0
1644315130000|2022-02-08 10:12:10|33571.32|33571.32|33571.32|33571.32|33571.32|33571.32|33571.32|33571.32|0
1644315160000|2022-02-08 10:12:40|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|33568.2|0
1644315180000|2022-02-08 10:13:00|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|0
1644315200000|2022-02-08 10:13:20|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|33557.08|0
1644315230000|2022-02-08 10:13:50|33551.52|33551.52|33548.41|33548.41|33551.52|33551.52|33548.41|33548.41|0
1644315260000|2022-02-08 10:14:20|33537.28|33537.28|33537.28|33537.28|33537.28|33537.28|33537.28|33537.28|0
1644315270000|2022-02-08 10:14:30|33524.46|33524.46|33524.46|33524.46|33524.46|33524.46|33524.46|33524.46|0
1644315290000|2022-02-08 10:14:50|33518.9|33518.9|33524.46|33524.46|33524.46|33524.46|33518.9|33518.9|0
1644315300000|2022-02-08 10:15:00|33537.28|33537.28|33531.72|33531.72|33537.28|33537.28|33531.72|33531.72|0
1644315310000|2022-02-08 10:15:10|33520.6|33520.6|33495.32|33495.32|33520.6|33520.6|33495.32|33495.32|0
1644315380000|2022-02-08 10:16:20|33501.55|33501.55|33501.55|33501.55|33501.55|33501.55|33501.55|33501.55|0
1644315390000|2022-02-08 10:16:30|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1644315420000|2022-02-08 10:17:00|33491.09|33491.09|33491.09|33491.09|33502.21|33502.21|33491.09|33491.09|0
1644315430000|2022-02-08 10:17:10|33487.98|33487.98|33484.86|33484.86|33487.98|33487.98|33484.86|33484.86|0
1644315440000|2022-02-08 10:17:20|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|0
1644315500000|2022-02-08 10:18:20|33479.3|33479.3|33484.86|33484.86|33484.86|33484.86|33479.3|33479.3|0
1644315630000|2022-02-08 10:20:30|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|0
1644315650000|2022-02-08 10:20:50|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|0
1644315680000|2022-02-08 10:21:20|33490.43|33490.43|33490.43|33490.43|33490.43|33490.43|33490.43|33490.43|0
1644315690000|2022-02-08 10:21:30|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|0
1644315740000|2022-02-08 10:22:20|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|0
1644315770000|2022-02-08 10:22:50|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|33484.86|0
1644315790000|2022-02-08 10:23:10|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|0
1644315810000|2022-02-08 10:23:30|33492.13|33492.13|33457.06|33457.06|33492.13|33492.13|33457.06|33457.06|0
1644315860000|2022-02-08 10:24:20|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1644315880000|2022-02-08 10:24:40|33459.51|33459.51|33456.39|33456.39|33459.51|33459.51|33456.39|33456.39|0
1644315900000|2022-02-08 10:25:00|33459.51|33459.51|33483.08|33483.08|33483.08|33483.08|33459.51|33459.51|0
1644315920000|2022-02-08 10:25:20|33488.64|33488.64|33488.64|33488.64|33488.64|33488.64|33488.64|33488.64|0
1644315960000|2022-02-08 10:26:00|33497.98|33497.98|33497.98|33497.98|33497.98|33497.98|33497.98|33497.98|0
1644315990000|2022-02-08 10:26:30|33494.86|33494.86|33491.75|33491.75|33494.86|33494.86|33491.75|33491.75|0
1644316010000|2022-02-08 10:26:50|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|0
1644316040000|2022-02-08 10:27:20|33480.63|33480.63|33480.63|33480.63|33480.63|33480.63|33480.63|33480.63|0
1644316060000|2022-02-08 10:27:40|33491.75|33491.75|33480.63|33480.63|33491.75|33491.75|33480.63|33480.63|0
1644316070000|2022-02-08 10:27:50|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|0
1644316080000|2022-02-08 10:28:00|33494.86|33494.86|33501.09|33501.09|33501.09|33501.09|33494.86|33494.86|0
1644316130000|2022-02-08 10:28:50|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|33504.2|0
1644316140000|2022-02-08 10:29:00|33493.08|33493.08|33480.63|33480.63|33493.08|33493.08|33480.63|33480.63|0
1644316150000|2022-02-08 10:29:10|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|0
1644316170000|2022-02-08 10:29:30|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|0
1644316260000|2022-02-08 10:31:00|33508.44|33508.44|33519.56|33519.56|33519.56|33519.56|33508.44|33508.44|0
1644316290000|2022-02-08 10:31:30|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|33545.22|0
1644316310000|2022-02-08 10:31:50|33542.1|33542.1|33505.62|33505.62|33542.1|33542.1|33505.62|33505.62|0
1644316330000|2022-02-08 10:32:10|33500.06|33500.06|33500.06|33500.06|33500.06|33500.06|33500.06|33500.06|0
1644316340000|2022-02-08 10:32:20|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|0
1644316400000|2022-02-08 10:33:20|33488.94|33488.94|33483.38|33483.38|33488.94|33488.94|33483.38|33483.38|0
1644316410000|2022-02-08 10:33:30|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|0
1644316490000|2022-02-08 10:34:50|33461.13|33461.13|33455.57|33455.57|33461.13|33461.13|33455.57|33455.57|0
1644316530000|2022-02-08 10:35:30|33466.69|33466.69|33466.69|33466.69|33466.69|33466.69|33466.69|33466.69|0
1644316560000|2022-02-08 10:36:00|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|0
1644316630000|2022-02-08 10:37:10|33475.37|33475.37|33475.37|33475.37|33475.37|33475.37|33475.37|33475.37|0
1644316640000|2022-02-08 10:37:20|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|0
1644316650000|2022-02-08 10:37:30|33466.03|33466.03|33469.14|33469.14|33469.14|33469.14|33466.03|33466.03|0
1644316660000|2022-02-08 10:37:40|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|0
1644316700000|2022-02-08 10:38:20|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|0
1644316760000|2022-02-08 10:39:20|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|33480.27|0
1644316920000|2022-02-08 10:42:00|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|0
1644316960000|2022-02-08 10:42:40|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|0
1644316970000|2022-02-08 10:42:50|33505.62|33505.62|33508.74|33508.74|33508.74|33508.74|33505.62|33505.62|0
1644317040000|2022-02-08 10:44:00|33511.85|33511.85|33511.85|33511.85|33511.85|33511.85|33511.85|33511.85|0
1644317060000|2022-02-08 10:44:20|33522.97|33522.97|33511.85|33511.85|33522.97|33522.97|33511.85|33511.85|0
1644317070000|2022-02-08 10:44:30|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|0
1644317080000|2022-02-08 10:44:40|33502.51|33502.51|33496.95|33496.95|33502.51|33502.51|33496.95|33496.95|0
1644317100000|2022-02-08 10:45:00|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|33502.51|0
1644317180000|2022-02-08 10:46:20|33496.95|33496.95|33496.95|33496.95|33496.95|33496.95|33496.95|33496.95|0
1644317290000|2022-02-08 10:48:10|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|0
1644317300000|2022-02-08 10:48:20|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|0
1644317400000|2022-02-08 10:50:00|33496.95|33496.95|33491.39|33491.39|33496.95|33496.95|33491.39|33491.39|0
1644317430000|2022-02-08 10:50:30|33496.95|33496.95|33502.51|33502.51|33502.51|33502.51|33496.95|33496.95|0
1644317450000|2022-02-08 10:50:50|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|0
1644317470000|2022-02-08 10:51:10|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|33494.5|0
1644317490000|2022-02-08 10:51:30|33483.38|33483.38|33483.38|33483.38|33483.38|33483.38|33483.38|33483.38|0
1644317570000|2022-02-08 10:52:50|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|33477.82|0
1644317590000|2022-02-08 10:53:10|33474.7|33474.7|33474.7|33474.7|33474.7|33474.7|33474.7|33474.7|0
1644317600000|2022-02-08 10:53:20|33463.58|33463.58|33463.58|33463.58|33463.58|33463.58|33463.58|33463.58|0
1644317690000|2022-02-08 10:54:50|33469.14|33469.14|33480.27|33480.27|33480.27|33480.27|33469.14|33469.14|0
1644317790000|2022-02-08 10:56:30|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|0
1644317820000|2022-02-08 10:57:00|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|33485.83|0
1644317900000|2022-02-08 10:58:20|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|33491.39|0
1644317920000|2022-02-08 10:58:40|33485.16|33485.16|33482.05|33482.05|33485.16|33485.16|33482.05|33482.05|0
1644317990000|2022-02-08 10:59:50|33469.22|33469.22|33469.22|33469.22|33469.22|33469.22|33469.22|33469.22|0
1644318010000|2022-02-08 11:00:10|33472.33|33472.33|33472.33|33472.33|33472.33|33472.33|33472.33|33472.33|0
1644318020000|2022-02-08 11:00:20|33475.45|33475.45|33475.45|33475.45|33475.45|33475.45|33475.45|33475.45|0
1644318050000|2022-02-08 11:00:50|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|0
1644318100000|2022-02-08 11:01:40|33453.2|33453.2|33453.2|33453.2|33453.2|33453.2|33453.2|33453.2|0
1644318110000|2022-02-08 11:01:50|33447.64|33447.64|33421.98|33421.98|33447.64|33447.64|33421.98|33421.98|0
1644318140000|2022-02-08 11:02:20|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|0
1644318190000|2022-02-08 11:03:10|33404.64|33404.64|33417.46|33417.46|33417.46|33417.46|33404.64|33404.64|0
1644318220000|2022-02-08 11:03:40|33389.66|33389.66|33411.9|33411.9|33411.9|33411.9|33389.66|33389.66|0
1644318240000|2022-02-08 11:04:00|33406.34|33406.34|33406.34|33406.34|33406.34|33406.34|33406.34|33406.34|0
1644318310000|2022-02-08 11:05:10|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|0
1644318320000|2022-02-08 11:05:20|33426.8|33426.8|33421.24|33421.24|33426.8|33426.8|33421.24|33421.24|0
1644318400000|2022-02-08 11:06:40|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|0
1644318430000|2022-02-08 11:07:10|33418.79|33418.79|33418.79|33418.79|33418.79|33418.79|33418.79|33418.79|0
1644318500000|2022-02-08 11:08:20|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|0
1644318510000|2022-02-08 11:08:30|33407.67|33407.67|33407.67|33407.67|33407.67|33407.67|33407.67|33407.67|0
1644318570000|2022-02-08 11:09:30|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|0
1644318600000|2022-02-08 11:10:00|33398.33|33398.33|33398.33|33398.33|33398.33|33398.33|33398.33|33398.33|0
1644318630000|2022-02-08 11:10:30|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|0
1644318660000|2022-02-08 11:11:00|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1644318840000|2022-02-08 11:14:00|33403.89|33403.89|33398.33|33398.33|33403.89|33403.89|33398.33|33398.33|0
1644318900000|2022-02-08 11:15:00|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|0
1644318910000|2022-02-08 11:15:10|33404.56|33404.56|33421.24|33421.24|33421.24|33421.24|33404.56|33404.56|0
1644318930000|2022-02-08 11:15:30|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|0
1644318940000|2022-02-08 11:15:40|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|0
1644319050000|2022-02-08 11:17:30|33449.71|33449.71|33449.71|33449.71|33449.71|33449.71|33449.71|33449.71|0
1644319100000|2022-02-08 11:18:20|33444.15|33444.15|33444.15|33444.15|33444.15|33444.15|33444.15|33444.15|0
1644319110000|2022-02-08 11:18:30|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|0
1644319150000|2022-02-08 11:19:10|33436.14|33436.14|33433.03|33433.03|33436.14|33436.14|33433.03|33433.03|0
1644319170000|2022-02-08 11:19:30|33429.91|33429.91|33423.69|33423.69|33429.91|33429.91|33423.69|33423.69|0
1644319210000|2022-02-08 11:20:10|33434.81|33434.81|33434.81|33434.81|33434.81|33434.81|33434.81|33434.81|0
1644319310000|2022-02-08 11:21:50|33429.25|33429.25|33429.25|33429.25|33429.25|33429.25|33429.25|33429.25|0
1644319460000|2022-02-08 11:24:20|33423.69|33423.69|33423.69|33423.69|33423.69|33423.69|33423.69|33423.69|0
1644319480000|2022-02-08 11:24:40|33412.57|33412.57|33407.01|33407.01|33412.57|33412.57|33403.89|33403.89|0
1644319510000|2022-02-08 11:25:10|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|33401.44|0
1644319520000|2022-02-08 11:25:20|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|0
1644319540000|2022-02-08 11:25:40|33389.66|33389.66|33389.66|33389.66|33389.66|33389.66|33389.66|33389.66|0
1644319560000|2022-02-08 11:26:00|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|0
1644319610000|2022-02-08 11:26:50|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|0
1644319620000|2022-02-08 11:27:00|33386.55|33386.55|33392.11|33392.11|33392.11|33392.11|33386.55|33386.55|0
1644319670000|2022-02-08 11:27:50|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|33386.55|0
1644319730000|2022-02-08 11:28:50|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|0
1644319790000|2022-02-08 11:29:50|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|0
1644319850000|2022-02-08 11:30:50|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|0
1644319870000|2022-02-08 11:31:10|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|0
1644319900000|2022-02-08 11:31:40|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|33397.67|0
1644320030000|2022-02-08 11:33:50|33392.11|33392.11|33380.98|33380.98|33392.11|33392.11|33380.98|33380.98|0
1644320060000|2022-02-08 11:34:20|33375.42|33375.42|33375.42|33375.42|33375.42|33375.42|33375.42|33375.42|0
1644320080000|2022-02-08 11:34:40|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|0
1644320090000|2022-02-08 11:34:50|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|0
1644320220000|2022-02-08 11:37:00|33361.85|33361.85|33367.41|33367.41|33367.41|33367.41|33361.85|33361.85|0
1644320230000|2022-02-08 11:37:10|33361.85|33361.85|33361.85|33361.85|33361.85|33361.85|33361.85|33361.85|0
1644320240000|2022-02-08 11:37:20|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|0
1644320300000|2022-02-08 11:38:20|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|0
1644320310000|2022-02-08 11:38:30|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|0
1644320330000|2022-02-08 11:38:50|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|0
1644320360000|2022-02-08 11:39:20|33336.49|33336.49|33347.62|33347.62|33347.62|33347.62|33336.49|33336.49|0
1644320370000|2022-02-08 11:39:30|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|33353.18|0
1644320430000|2022-02-08 11:40:30|33342.06|33342.06|33358.74|33358.74|33358.74|33358.74|33342.06|33342.06|0
1644320460000|2022-02-08 11:41:00|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|0
1644320530000|2022-02-08 11:42:10|33364.3|33364.3|33369.86|33369.86|33369.86|33369.86|33364.3|33364.3|0
1644320620000|2022-02-08 11:43:40|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|33364.3|0
1644320630000|2022-02-08 11:43:50|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|0
1644320660000|2022-02-08 11:44:20|33372.97|33372.97|33372.97|33372.97|33372.97|33372.97|33372.97|33372.97|0
1644320670000|2022-02-08 11:44:30|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|0
1644320700000|2022-02-08 11:45:00|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|33380.98|0
1644320720000|2022-02-08 11:45:20|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|0
1644320780000|2022-02-08 11:46:20|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|33358.74|0
1644320850000|2022-02-08 11:47:30|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|33369.86|0
1644320940000|2022-02-08 11:49:00|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|0
1644320950000|2022-02-08 11:49:10|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|0
1644320960000|2022-02-08 11:49:20|33340.35|33340.35|33340.35|33340.35|33340.35|33340.35|33340.35|33340.35|0
1644320980000|2022-02-08 11:49:40|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|0
1644321010000|2022-02-08 11:50:10|33357.03|33357.03|33362.6|33362.6|33362.6|33362.6|33357.03|33357.03|0
1644321020000|2022-02-08 11:50:20|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|33357.03|0
1644321090000|2022-02-08 11:51:30|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|33345.91|0
1644321180000|2022-02-08 11:53:00|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|0
1644321190000|2022-02-08 11:53:10|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|0
1644321200000|2022-02-08 11:53:20|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|0
1644321210000|2022-02-08 11:53:30|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|0
1644321220000|2022-02-08 11:53:40|33360.15|33360.15|33360.15|33360.15|33360.15|33360.15|33360.15|33360.15|0
1644321250000|2022-02-08 11:54:10|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|33354.59|0
1644321310000|2022-02-08 11:55:10|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|33351.47|0
1644321330000|2022-02-08 11:55:30|33362.6|33362.6|33362.6|33362.6|33362.6|33362.6|33362.6|33362.6|0
1644321360000|2022-02-08 11:56:00|33357.03|33357.03|33362.6|33362.6|33362.6|33362.6|33357.03|33357.03|0
1644321410000|2022-02-08 11:56:50|33368.16|33368.16|33368.16|33368.16|33368.16|33368.16|33368.16|33368.16|0
1644321500000|2022-02-08 11:58:20|33384.84|33384.84|33384.84|33384.84|33384.84|33384.84|33384.84|33384.84|0
1644321510000|2022-02-08 11:58:30|33390.4|33390.4|33390.4|33390.4|33390.4|33390.4|33390.4|33390.4|0
1644321590000|2022-02-08 11:59:50|33403.23|33403.23|33408.79|33408.79|33408.79|33408.79|33403.23|33403.23|0
1644321630000|2022-02-08 12:00:30|33403.23|33403.23|33412.57|33412.57|33412.57|33412.57|33403.23|33403.23|0
1644321720000|2022-02-08 12:02:00|33415.68|33415.68|33426.8|33426.8|33426.8|33426.8|33415.68|33415.68|0
1644321850000|2022-02-08 12:04:10|33421.24|33421.24|33415.68|33415.68|33421.24|33421.24|33415.68|33415.68|0
1644321860000|2022-02-08 12:04:20|33410.12|33410.12|33410.12|33410.12|33410.12|33410.12|33410.12|33410.12|0
1644321910000|2022-02-08 12:05:10|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|0
1644322030000|2022-02-08 12:07:10|33426.8|33426.8|33426.8|33426.8|33426.8|33426.8|33426.8|33426.8|0
1644322050000|2022-02-08 12:07:30|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|33433.03|0
1644322100000|2022-02-08 12:08:20|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|33427.47|0
1644322180000|2022-02-08 12:09:40|33421.24|33421.24|33421.24|33421.24|33421.24|33421.24|33421.24|33421.24|0
1644322380000|2022-02-08 12:13:00|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|0
1644322400000|2022-02-08 12:13:20|33412.57|33412.57|33412.57|33412.57|33412.57|33412.57|33412.57|33412.57|0
1644322410000|2022-02-08 12:13:30|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|0
1644322440000|2022-02-08 12:14:00|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|0
1644322530000|2022-02-08 12:15:30|33420.58|33420.58|33420.58|33420.58|33420.58|33420.58|33420.58|33420.58|0
1644322570000|2022-02-08 12:16:10|33415.02|33415.02|33415.02|33415.02|33415.02|33415.02|33415.02|33415.02|0
1644322580000|2022-02-08 12:16:20|33426.14|33426.14|33426.14|33426.14|33426.14|33426.14|33426.14|33426.14|0
1644322630000|2022-02-08 12:17:10|33438.97|33438.97|33438.97|33438.97|33438.97|33438.97|33438.97|33438.97|0
1644322640000|2022-02-08 12:17:20|33433.41|33433.41|33433.41|33433.41|33433.41|33433.41|33433.41|33433.41|0
1644322740000|2022-02-08 12:19:00|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|0
1644322860000|2022-02-08 12:21:00|33424.73|33424.73|33424.73|33424.73|33424.73|33424.73|33424.73|33424.73|0
1644323000000|2022-02-08 12:23:20|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|0
1644323040000|2022-02-08 12:24:00|33385.8|33385.8|33385.8|33385.8|33385.8|33385.8|33385.8|33385.8|0
1644323050000|2022-02-08 12:24:10|33391.36|33391.36|33402.49|33402.49|33402.49|33402.49|33391.36|33391.36|0
1644323090000|2022-02-08 12:24:50|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|0
1644323230000|2022-02-08 12:27:10|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|0
1644323310000|2022-02-08 12:28:30|33430.29|33430.29|33441.42|33441.42|33441.42|33441.42|33430.29|33430.29|0
1644323470000|2022-02-08 12:31:10|33452.54|33452.54|33452.54|33452.54|33452.54|33452.54|33452.54|33452.54|0
1644323530000|2022-02-08 12:32:10|33446.98|33446.98|33446.98|33446.98|33446.98|33446.98|33446.98|33446.98|0
1644323580000|2022-02-08 12:33:00|33441.42|33441.42|33441.42|33441.42|33441.42|33441.42|33441.42|33441.42|0
1644323590000|2022-02-08 12:33:10|33430.29|33430.29|33430.29|33430.29|33430.29|33430.29|33430.29|33430.29|0
1644323620000|2022-02-08 12:33:40|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|33419.17|0
1644323780000|2022-02-08 12:36:20|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|33408.05|0
1644323790000|2022-02-08 12:36:30|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|33395.22|0
1644323880000|2022-02-08 12:38:00|33388.99|33388.99|33385.88|33385.88|33388.99|33388.99|33385.88|33385.88|0
1644323900000|2022-02-08 12:38:20|33382.77|33382.77|33382.77|33382.77|33382.77|33382.77|33382.77|33382.77|0
1644323990000|2022-02-08 12:39:50|33399.45|33399.45|33399.45|33399.45|33399.45|33399.45|33399.45|33399.45|0
1644324010000|2022-02-08 12:40:10|33393.89|33393.89|33393.89|33393.89|33393.89|33393.89|33393.89|33393.89|0
1644324130000|2022-02-08 12:42:10|33388.33|33388.33|33388.33|33388.33|33388.33|33388.33|33388.33|33388.33|0
1644324200000|2022-02-08 12:43:20|33410.58|33410.58|33410.58|33410.58|33410.58|33410.58|33410.58|33410.58|0
1644324210000|2022-02-08 12:43:30|33405.02|33405.02|33410.58|33410.58|33410.58|33410.58|33405.02|33405.02|0
1644324230000|2022-02-08 12:43:50|33421.7|33421.7|33421.7|33421.7|33421.7|33421.7|33421.7|33421.7|0
1644324250000|2022-02-08 12:44:10|33427.26|33427.26|33427.26|33427.26|33427.26|33427.26|33427.26|33427.26|0
1644324300000|2022-02-08 12:45:00|33421.7|33421.7|33432.82|33432.82|33432.82|33432.82|33421.7|33421.7|0
1644324310000|2022-02-08 12:45:10|33448.76|33448.76|33448.76|33448.76|33448.76|33448.76|33448.76|33448.76|0
1644324320000|2022-02-08 12:45:20|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|0
1644324350000|2022-02-08 12:45:50|33453.66|33453.66|33448.1|33448.1|33453.66|33453.66|33448.1|33448.1|0
1644324390000|2022-02-08 12:46:30|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|33442.54|0
1644324540000|2022-02-08 12:49:00|33436.98|33436.98|33436.98|33436.98|33436.98|33436.98|33436.98|33436.98|0
1644324550000|2022-02-08 12:49:10|33430.75|33430.75|33430.75|33430.75|33430.75|33430.75|33430.75|33430.75|0
1644324600000|2022-02-08 12:50:00|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|0
1644324720000|2022-02-08 12:52:00|33414.07|33414.07|33408.51|33408.51|33414.07|33414.07|33408.51|33408.51|0
1644324730000|2022-02-08 12:52:10|33419.63|33419.63|33406.8|33406.8|33419.63|33419.63|33406.8|33406.8|0
1644324840000|2022-02-08 12:54:00|33412.36|33412.36|33417.92|33417.92|33417.92|33417.92|33412.36|33412.36|0
1644324930000|2022-02-08 12:55:30|33424.15|33424.15|33424.15|33424.15|33424.15|33424.15|33424.15|33424.15|0
1644324950000|2022-02-08 12:55:50|33418.59|33418.59|33418.59|33418.59|33418.59|33418.59|33418.59|33418.59|0
1644325080000|2022-02-08 12:58:00|33435.27|33435.27|33435.27|33435.27|33435.27|33435.27|33435.27|33435.27|0
1644325140000|2022-02-08 12:59:00|33446.39|33446.39|33451.95|33451.95|33451.95|33451.95|33446.39|33446.39|0
1644325270000|2022-02-08 13:01:10|33446.39|33446.39|33446.39|33446.39|33446.39|33446.39|33446.39|33446.39|0
1644325320000|2022-02-08 13:02:00|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|33451.95|0
1644325340000|2022-02-08 13:02:20|33463.08|33463.08|33463.08|33463.08|33463.08|33463.08|33463.08|33463.08|0
1644325370000|2022-02-08 13:02:50|33459.96|33459.96|33459.96|33459.96|33459.96|33459.96|33459.96|33459.96|0
1644325450000|2022-02-08 13:04:10|33471.09|33471.09|33496.74|33496.74|33496.74|33496.74|33471.09|33471.09|0
1644325470000|2022-02-08 13:04:30|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|0
1644325540000|2022-02-08 13:05:40|33494.29|33494.29|33494.29|33494.29|33494.29|33494.29|33494.29|33494.29|0
1644325600000|2022-02-08 13:06:40|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|0
1644325650000|2022-02-08 13:07:30|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|0
1644325660000|2022-02-08 13:07:40|33508.53|33508.53|33508.53|33508.53|33508.53|33508.53|33508.53|33508.53|0
1644325740000|2022-02-08 13:09:00|33502.97|33502.97|33502.97|33502.97|33502.97|33502.97|33502.97|33502.97|0
1644325830000|2022-02-08 13:10:30|33515.8|33515.8|33515.8|33515.8|33515.8|33515.8|33515.8|33515.8|0
1644325840000|2022-02-08 13:10:40|33510.24|33510.24|33510.24|33510.24|33510.24|33510.24|33510.24|33510.24|0
1644325970000|2022-02-08 13:12:50|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|0
1644326050000|2022-02-08 13:14:10|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|0
1644326130000|2022-02-08 13:15:30|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|33516.46|0
1644326160000|2022-02-08 13:16:00|33522.02|33522.02|33522.02|33522.02|33522.02|33522.02|33522.02|33522.02|0
1644326210000|2022-02-08 13:16:50|33525.13|33525.13|33525.13|33525.13|33525.13|33525.13|33525.13|33525.13|0
1644326290000|2022-02-08 13:18:10|33536.26|33536.26|33536.26|33536.26|33536.26|33536.26|33536.26|33536.26|0
1644326310000|2022-02-08 13:18:30|33530.03|33530.03|33526.92|33526.92|33530.03|33530.03|33526.92|33526.92|0
1644326360000|2022-02-08 13:19:20|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|0
1644326400000|2022-02-08 13:20:00|33552.58|33552.58|33552.58|33552.58|33552.58|33552.58|33552.58|33552.58|0
1644326460000|2022-02-08 13:21:00|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|0
1644326530000|2022-02-08 13:22:10|33543.9|33543.9|33543.9|33543.9|33543.9|33543.9|33543.9|33543.9|0
1644326600000|2022-02-08 13:23:20|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|0
1644326640000|2022-02-08 13:24:00|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|0
1644326710000|2022-02-08 13:25:10|33532.12|33532.12|33532.12|33532.12|33532.12|33532.12|33532.12|33532.12|0
1644326770000|2022-02-08 13:26:10|33529|33529|33529|33529|33529|33529|33529|33529|0
1644326810000|2022-02-08 13:26:50|33534.57|33534.57|33534.57|33534.57|33534.57|33534.57|33534.57|33534.57|0
1644326820000|2022-02-08 13:27:00|33540.13|33540.13|33540.13|33540.13|33540.13|33540.13|33540.13|33540.13|0
1644327190000|2022-02-08 13:33:10|33537.01|33537.01|33533.9|33533.9|33537.01|33537.01|33533.9|33533.9|0
1644327200000|2022-02-08 13:33:20|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|0
1644327420000|2022-02-08 13:37:00|33525.23|33525.23|33519|33519|33525.23|33525.23|33519|33519|0
1644327440000|2022-02-08 13:37:20|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|0
1644327480000|2022-02-08 13:38:00|33510.99|33510.99|33510.99|33510.99|33510.99|33510.99|33510.99|33510.99|0
1644327560000|2022-02-08 13:39:20|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|33522.12|0
1644327670000|2022-02-08 13:41:10|33533.24|33533.24|33538.8|33538.8|33538.8|33538.8|33533.24|33533.24|0
1644327720000|2022-02-08 13:42:00|33533.24|33533.24|33533.24|33533.24|33533.24|33533.24|33533.24|33533.24|0
1644327850000|2022-02-08 13:44:10|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|0
1644327900000|2022-02-08 13:45:00|33535.69|33535.69|33530.13|33530.13|33535.69|33535.69|33530.13|33530.13|0
1644328010000|2022-02-08 13:46:50|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|33535.69|0
1644328020000|2022-02-08 13:47:00|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|0
1644328070000|2022-02-08 13:47:50|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|0
1644328090000|2022-02-08 13:48:10|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|33532.57|0
1644328100000|2022-02-08 13:48:20|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|33527.01|0
1644328160000|2022-02-08 13:49:20|33521.45|33521.45|33521.45|33521.45|33521.45|33521.45|33521.45|33521.45|0
1644328190000|2022-02-08 13:49:50|33510.33|33510.33|33507.22|33507.22|33510.33|33510.33|33507.22|33507.22|0
1644328200000|2022-02-08 13:50:00|33504.1|33504.1|33507.22|33507.22|33507.22|33507.22|33504.1|33504.1|0
1644328250000|2022-02-08 13:50:50|33490.53|33490.53|33496.09|33496.09|33496.09|33496.09|33490.53|33490.53|0
1644328260000|2022-02-08 13:51:00|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|0
1644328350000|2022-02-08 13:52:30|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|0
1644328410000|2022-02-08 13:53:30|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|0
1644328470000|2022-02-08 13:54:30|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|0
1644328480000|2022-02-08 13:54:40|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|0
1644328520000|2022-02-08 13:55:20|33496.09|33496.09|33507.22|33507.22|33507.22|33507.22|33496.09|33496.09|0
1644328530000|2022-02-08 13:55:30|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|0
1644328570000|2022-02-08 13:56:10|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|0
1644328580000|2022-02-08 13:56:20|33512.78|33512.78|33518.34|33518.34|33518.34|33518.34|33512.78|33512.78|0
1644328590000|2022-02-08 13:56:30|33529.46|33529.46|33529.46|33529.46|33529.46|33529.46|33529.46|33529.46|0
1644328600000|2022-02-08 13:56:40|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|0
1644328610000|2022-02-08 13:56:50|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|0
1644328630000|2022-02-08 13:57:10|33523.9|33523.9|33518.34|33518.34|33523.9|33523.9|33518.34|33518.34|0
1644328640000|2022-02-08 13:57:20|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|33523.9|0
1644328660000|2022-02-08 13:57:40|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|0
1644328690000|2022-02-08 13:58:10|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|0
1644328750000|2022-02-08 13:59:10|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|0
1644328820000|2022-02-08 14:00:20|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|0
1644328850000|2022-02-08 14:00:50|33499.21|33499.21|33504.77|33504.77|33504.77|33504.77|33499.21|33499.21|0
1644328860000|2022-02-08 14:01:00|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|33501.66|0
1644328870000|2022-02-08 14:01:10|33507.22|33507.22|33507.22|33507.22|33512.78|33512.78|33507.22|33507.22|0
1644328880000|2022-02-08 14:01:20|33501.66|33501.66|33512.78|33512.78|33512.78|33512.78|33501.66|33501.66|0
1644328890000|2022-02-08 14:01:30|33518.34|33518.34|33512.78|33512.78|33518.34|33518.34|33512.78|33512.78|0
1644328920000|2022-02-08 14:02:00|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|33507.22|0
1644328980000|2022-02-08 14:03:00|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|33512.78|0
1644329020000|2022-02-08 14:03:40|33496.09|33496.09|33496.09|33496.09|33496.09|33496.09|33496.09|33496.09|0
1644329040000|2022-02-08 14:04:00|33490.53|33490.53|33484.97|33484.97|33490.53|33490.53|33484.97|33484.97|0
1644329070000|2022-02-08 14:04:30|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|33479.41|0
1644329080000|2022-02-08 14:04:40|33476.3|33476.3|33473.19|33473.19|33476.3|33476.3|33473.19|33473.19|0
1644329090000|2022-02-08 14:04:50|33470.07|33470.07|33466.96|33466.96|33470.07|33470.07|33466.96|33466.96|0
1644329140000|2022-02-08 14:05:40|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|0
1644329150000|2022-02-08 14:05:50|33483.64|33483.64|33478.08|33478.08|33483.64|33483.64|33478.08|33478.08|0
1644329210000|2022-02-08 14:06:50|33472.52|33472.52|33472.52|33472.52|33472.52|33472.52|33472.52|33472.52|0
1644329230000|2022-02-08 14:07:10|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|33478.08|0
1644329240000|2022-02-08 14:07:20|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|0
1644329280000|2022-02-08 14:08:00|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|0
1644329330000|2022-02-08 14:08:50|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|33483.64|0
1644329400000|2022-02-08 14:10:00|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|0
1644329430000|2022-02-08 14:10:30|33494.77|33494.77|33500.33|33500.33|33500.33|33500.33|33494.77|33494.77|0
1644329460000|2022-02-08 14:11:00|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|33494.77|0
1644329470000|2022-02-08 14:11:10|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|33489.21|0
1644329490000|2022-02-08 14:11:30|33486.09|33486.09|33479.87|33479.87|33486.09|33486.09|33479.87|33479.87|0
1644329560000|2022-02-08 14:12:40|33485.43|33485.43|33485.43|33485.43|33485.43|33485.43|33485.43|33485.43|0
1644329630000|2022-02-08 14:13:50|33479.87|33479.87|33474.31|33474.31|33479.87|33479.87|33474.31|33474.31|0
1644329640000|2022-02-08 14:14:00|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|0
1644329690000|2022-02-08 14:14:50|33465.63|33465.63|33465.63|33465.63|33465.63|33465.63|33465.63|33465.63|0
1644329700000|2022-02-08 14:15:00|33462.52|33462.52|33436.86|33436.86|33462.52|33462.52|33436.86|33436.86|0
1644329720000|2022-02-08 14:15:20|33433.75|33433.75|33433.75|33433.75|33433.75|33433.75|33433.75|33433.75|0
1644329800000|2022-02-08 14:16:40|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|0
1644329860000|2022-02-08 14:17:40|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|0
1644329890000|2022-02-08 14:18:10|33439.31|33439.31|33439.31|33439.31|33439.31|33439.31|33439.31|33439.31|0
1644330000000|2022-02-08 14:20:00|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|33422.63|0
1644330040000|2022-02-08 14:20:40|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|33428.19|0
1644330050000|2022-02-08 14:20:50|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|0
1644330090000|2022-02-08 14:21:30|33428.85|33428.85|33428.85|33428.85|33428.85|33428.85|33428.85|33428.85|0
1644330260000|2022-02-08 14:24:20|33434.41|33434.41|33413.95|33413.95|33434.41|33434.41|33413.95|33413.95|0
1644330300000|2022-02-08 14:25:00|33417.07|33417.07|33417.07|33417.07|33417.07|33417.07|33417.07|33417.07|0
1644330310000|2022-02-08 14:25:10|33413.95|33413.95|33413.95|33413.95|33413.95|33413.95|33413.95|33413.95|0
1644330320000|2022-02-08 14:25:20|33419.52|33419.52|33419.52|33419.52|33419.52|33419.52|33419.52|33419.52|0
1644330380000|2022-02-08 14:26:20|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|33430.64|0
1644330410000|2022-02-08 14:26:50|33436.2|33436.2|33436.2|33436.2|33436.2|33436.2|33436.2|33436.2|0
1644330430000|2022-02-08 14:27:10|33441.76|33441.76|33441.76|33441.76|33441.76|33441.76|33441.76|33441.76|0
1644330450000|2022-02-08 14:27:30|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|0
1644330490000|2022-02-08 14:28:10|33452.88|33452.88|33452.88|33452.88|33452.88|33452.88|33452.88|33452.88|0
1644330510000|2022-02-08 14:28:30|33449.77|33449.77|33452.88|33452.88|33452.88|33452.88|33449.77|33449.77|0
1644330540000|2022-02-08 14:29:00|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|0
1644330560000|2022-02-08 14:29:20|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|0
1644330580000|2022-02-08 14:29:40|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|33449.77|0
1644330600000|2022-02-08 14:30:00|33446.66|33446.66|33441.1|33441.1|33446.66|33446.66|33441.1|33441.1|0
1644330610000|2022-02-08 14:30:10|33446.66|33446.66|33446.66|33446.66|33446.66|33446.66|33446.66|33446.66|0
1644330640000|2022-02-08 14:30:40|33452.22|33452.22|33446.66|33446.66|33452.22|33452.22|33446.66|33446.66|0
1644330680000|2022-02-08 14:31:20|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|0
1644330690000|2022-02-08 14:31:30|33460.89|33460.89|33460.89|33460.89|33460.89|33460.89|33460.89|33460.89|0
1644330730000|2022-02-08 14:32:10|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|0
1644330740000|2022-02-08 14:32:20|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|0
1644330750000|2022-02-08 14:32:30|33466.46|33466.46|33476.91|33476.91|33483.14|33483.14|33466.46|33466.46|0
1644330760000|2022-02-08 14:32:40|33473.8|33473.8|33473.8|33473.8|33473.8|33473.8|33473.8|33473.8|0
1644330780000|2022-02-08 14:33:00|33468.24|33468.24|33468.24|33468.24|33468.24|33468.24|33468.24|33468.24|0
1644330820000|2022-02-08 14:33:40|33462.68|33462.68|33462.68|33462.68|33462.68|33462.68|33462.68|33462.68|0
1644330830000|2022-02-08 14:33:50|33459.57|33459.57|33459.57|33459.57|33459.57|33459.57|33459.57|33459.57|0
1644330870000|2022-02-08 14:34:30|33454.01|33454.01|33454.01|33454.01|33459.57|33459.57|33454.01|33454.01|0
1644330880000|2022-02-08 14:34:40|33459.57|33459.57|33465.13|33465.13|33465.13|33465.13|33459.57|33459.57|0
1644330930000|2022-02-08 14:35:30|33471.35|33471.35|33468.9|33468.9|33474.47|33474.47|33465.79|33465.79|0
1644330940000|2022-02-08 14:35:40|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|0
1644330960000|2022-02-08 14:36:00|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|0
1644330970000|2022-02-08 14:36:10|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|0
1644330980000|2022-02-08 14:36:20|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|33483.14|0
1644330990000|2022-02-08 14:36:30|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|33466.46|0
1644331040000|2022-02-08 14:37:20|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|0
1644331050000|2022-02-08 14:37:30|33475.13|33475.13|33483.8|33483.8|33483.8|33483.8|33475.13|33475.13|0
1644331060000|2022-02-08 14:37:40|33477.58|33477.58|33463.34|33463.34|33477.58|33477.58|33463.34|33463.34|0
1644331080000|2022-02-08 14:38:00|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|0
1644331170000|2022-02-08 14:39:30|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|0
1644331180000|2022-02-08 14:39:40|33466.46|33466.46|33472.02|33472.02|33472.02|33472.02|33466.46|33466.46|0
1644331200000|2022-02-08 14:40:00|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|0
1644331210000|2022-02-08 14:40:10|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|33472.02|0
1644331240000|2022-02-08 14:40:40|33475.13|33475.13|33475.13|33475.13|33475.13|33475.13|33475.13|33475.13|0
1644331260000|2022-02-08 14:41:00|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|0
1644331270000|2022-02-08 14:41:10|33493.52|33493.52|33496.63|33496.63|33496.63|33496.63|33493.52|33493.52|0
1644331280000|2022-02-08 14:41:20|33505.3|33505.3|33505.3|33505.3|33510.87|33510.87|33505.3|33505.3|0
1644331290000|2022-02-08 14:41:30|33516.43|33516.43|33507.09|33507.09|33516.43|33516.43|33507.09|33507.09|0
1644331310000|2022-02-08 14:41:50|33503.98|33503.98|33507.09|33507.09|33507.09|33507.09|33503.98|33503.98|0
1644331320000|2022-02-08 14:42:00|33501.53|33501.53|33501.53|33501.53|33501.53|33501.53|33501.53|33501.53|0
1644331360000|2022-02-08 14:42:40|33495.97|33495.97|33501.53|33501.53|33501.53|33501.53|33495.97|33495.97|0
1644331370000|2022-02-08 14:42:50|33514.36|33514.36|33503.23|33503.23|33514.36|33514.36|33503.23|33503.23|0
1644331380000|2022-02-08 14:43:00|33497.01|33497.01|33491.45|33491.45|33497.01|33497.01|33491.45|33491.45|0
1644331390000|2022-02-08 14:43:10|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|0
1644331420000|2022-02-08 14:43:40|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|0
1644331430000|2022-02-08 14:43:50|33478.62|33478.62|33469.95|33469.95|33478.62|33478.62|33469.95|33469.95|0
1644331440000|2022-02-08 14:44:00|33466.83|33466.83|33469.95|33469.95|33469.95|33469.95|33466.83|33466.83|0
1644331450000|2022-02-08 14:44:10|33473.06|33473.06|33473.06|33473.06|33473.06|33473.06|33473.06|33473.06|0
1644331480000|2022-02-08 14:44:40|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|0
1644331490000|2022-02-08 14:44:50|33447.4|33447.4|33447.4|33447.4|33447.4|33447.4|33447.4|33447.4|0
1644331500000|2022-02-08 14:45:00|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|0
1644331510000|2022-02-08 14:45:10|33456.08|33456.08|33459.19|33459.19|33459.19|33459.19|33456.08|33456.08|0
1644331520000|2022-02-08 14:45:20|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|0
1644331530000|2022-02-08 14:45:30|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|0
1644331540000|2022-02-08 14:45:40|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|0
1644331600000|2022-02-08 14:46:40|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|0
1644331620000|2022-02-08 14:47:00|33464.09|33464.09|33475.87|33475.87|33475.87|33475.87|33464.09|33464.09|0
1644331630000|2022-02-08 14:47:10|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|0
1644331660000|2022-02-08 14:47:40|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|0
1644331680000|2022-02-08 14:48:00|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|0
1644331690000|2022-02-08 14:48:10|33453.63|33453.63|33453.63|33453.63|33453.63|33453.63|33453.63|33453.63|0
1644331730000|2022-02-08 14:48:50|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|0
1644331740000|2022-02-08 14:49:00|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|0
1644331750000|2022-02-08 14:49:10|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|0
1644331760000|2022-02-08 14:49:20|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|33470.31|0
1644331770000|2022-02-08 14:49:30|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|33459.19|0
1644331780000|2022-02-08 14:49:40|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|0
1644331800000|2022-02-08 14:50:00|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|0
1644331820000|2022-02-08 14:50:20|33467.2|33467.2|33456.08|33456.08|33467.2|33467.2|33456.08|33456.08|0
1644331830000|2022-02-08 14:50:30|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|33450.51|0
1644331840000|2022-02-08 14:50:40|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|33456.08|0
1644331870000|2022-02-08 14:51:10|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|33452.96|0
1644331880000|2022-02-08 14:51:20|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|33458.52|0
1644331910000|2022-02-08 14:51:50|33464.09|33464.09|33464.09|33464.09|33464.09|33464.09|33464.09|33464.09|0
1644331940000|2022-02-08 14:52:20|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|33467.2|0
1644331950000|2022-02-08 14:52:30|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|0
1644331970000|2022-02-08 14:52:50|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|0
1644331980000|2022-02-08 14:53:00|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|0
1644331990000|2022-02-08 14:53:10|33478.32|33478.32|33465.49|33465.49|33478.32|33478.32|33465.49|33465.49|0
1644332000000|2022-02-08 14:53:20|33459.93|33459.93|33459.93|33459.93|33459.93|33459.93|33459.93|33459.93|0
1644332020000|2022-02-08 14:53:40|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|0
1644332040000|2022-02-08 14:54:00|33480.03|33480.03|33480.03|33480.03|33480.03|33480.03|33480.03|33480.03|0
1644332060000|2022-02-08 14:54:20|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|33485.59|0
1644332100000|2022-02-08 14:55:00|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|0
1644332110000|2022-02-08 14:55:10|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|0
1644332150000|2022-02-08 14:55:50|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|0
1644332180000|2022-02-08 14:56:20|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|33478.32|0
1644332190000|2022-02-08 14:56:30|33489.44|33489.44|33492.56|33492.56|33492.56|33492.56|33489.44|33489.44|0
1644332200000|2022-02-08 14:56:40|33498.12|33498.12|33506.79|33506.79|33506.79|33506.79|33498.12|33498.12|0
1644332240000|2022-02-08 14:57:20|33495.67|33495.67|33495.67|33495.67|33495.67|33495.67|33495.67|33495.67|0
1644332260000|2022-02-08 14:57:40|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|0
1644332300000|2022-02-08 14:58:20|33486.99|33486.99|33492.56|33492.56|33492.56|33492.56|33486.99|33486.99|0
1644332330000|2022-02-08 14:58:50|33486.99|33486.99|33483.88|33483.88|33486.99|33486.99|33483.88|33483.88|0
1644332340000|2022-02-08 14:59:00|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|0
1644332380000|2022-02-08 14:59:40|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|33492.56|0
1644332400000|2022-02-08 15:00:00|33486.99|33486.99|33475.21|33475.21|33486.99|33486.99|33475.21|33475.21|0
1644332430000|2022-02-08 15:00:30|33462.38|33462.38|33459.27|33459.27|33462.38|33462.38|33459.27|33459.27|0
1644332440000|2022-02-08 15:00:40|33453.71|33453.71|33453.71|33453.71|33453.71|33453.71|33453.71|33453.71|0
1644332450000|2022-02-08 15:00:50|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|0
1644332460000|2022-02-08 15:01:00|33445.03|33445.03|33430.8|33430.8|33445.03|33445.03|33430.8|33430.8|0
1644332480000|2022-02-08 15:01:20|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|0
1644332510000|2022-02-08 15:01:50|33430.8|33430.8|33430.8|33430.8|33430.8|33430.8|33430.8|33430.8|0
1644332520000|2022-02-08 15:02:00|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|33425.24|0
1644332580000|2022-02-08 15:03:00|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|0
1644332590000|2022-02-08 15:03:10|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|0
1644332600000|2022-02-08 15:03:20|33458.6|33458.6|33458.6|33458.6|33458.6|33458.6|33458.6|33458.6|0
1644332610000|2022-02-08 15:03:30|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|33447.48|0
1644332670000|2022-02-08 15:04:30|33441.92|33441.92|33441.92|33441.92|33441.92|33441.92|33441.92|33441.92|0
1644332700000|2022-02-08 15:05:00|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|33436.36|0
1644332760000|2022-02-08 15:06:00|33449.19|33449.19|33460.31|33460.31|33460.31|33460.31|33449.19|33449.19|0
1644332790000|2022-02-08 15:06:30|33463.42|33463.42|33468.98|33468.98|33468.98|33468.98|33463.42|33463.42|0
1644332810000|2022-02-08 15:06:50|33465.87|33465.87|33465.87|33465.87|33465.87|33465.87|33465.87|33465.87|0
1644332820000|2022-02-08 15:07:00|33476.99|33476.99|33499.24|33499.24|33499.24|33499.24|33476.99|33476.99|0
1644332880000|2022-02-08 15:08:00|33496.13|33496.13|33485|33485|33496.13|33496.13|33485|33485|0
1644332890000|2022-02-08 15:08:10|33488.12|33488.12|33488.12|33488.12|33488.12|33488.12|33488.12|33488.12|0
1644332910000|2022-02-08 15:08:30|33493.68|33493.68|33493.68|33493.68|33493.68|33493.68|33493.68|33493.68|0
1644332940000|2022-02-08 15:09:00|33490.56|33490.56|33480.85|33480.85|33493.68|33493.68|33480.85|33480.85|0
1644332960000|2022-02-08 15:09:20|33475.29|33475.29|33475.29|33475.29|33475.29|33475.29|33475.29|33475.29|0
1644332980000|2022-02-08 15:09:40|33469.73|33469.73|33469.73|33469.73|33469.73|33469.73|33469.73|33469.73|0
1644333020000|2022-02-08 15:10:20|33464.16|33464.16|33458.6|33458.6|33464.16|33464.16|33458.6|33458.6|0
1644333040000|2022-02-08 15:10:40|33452.38|33452.38|33449.27|33449.27|33452.38|33452.38|33449.27|33449.27|0
1644333060000|2022-02-08 15:11:00|33446.15|33446.15|33446.15|33446.15|33446.15|33446.15|33446.15|33446.15|0
1644333080000|2022-02-08 15:11:20|33440.59|33440.59|33440.59|33440.59|33440.59|33440.59|33440.59|33440.59|0
1644333090000|2022-02-08 15:11:30|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|0
1644333120000|2022-02-08 15:12:00|33468.4|33468.4|33462.84|33462.84|33468.4|33468.4|33462.84|33462.84|0
1644333130000|2022-02-08 15:12:10|33468.4|33468.4|33462.84|33462.84|33468.4|33468.4|33462.84|33462.84|0
1644333150000|2022-02-08 15:12:30|33468.4|33468.4|33468.4|33468.4|33468.4|33468.4|33468.4|33468.4|0
1644333180000|2022-02-08 15:13:00|33473.96|33473.96|33473.96|33473.96|33473.96|33473.96|33473.96|33473.96|0
1644333210000|2022-02-08 15:13:30|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|33457.28|0
1644333230000|2022-02-08 15:13:50|33454.16|33454.16|33454.16|33454.16|33454.16|33454.16|33454.16|33454.16|0
1644333270000|2022-02-08 15:14:30|33448.6|33448.6|33448.6|33448.6|33448.6|33448.6|33448.6|33448.6|0
1644333300000|2022-02-08 15:15:00|33459.73|33459.73|33459.73|33459.73|33459.73|33459.73|33459.73|33459.73|0
1644333310000|2022-02-08 15:15:10|33456.61|33456.61|33462.84|33462.84|33462.84|33462.84|33456.61|33456.61|0
1644333320000|2022-02-08 15:15:20|33465.95|33465.95|33469.06|33469.06|33469.06|33469.06|33465.95|33465.95|0
1644333330000|2022-02-08 15:15:30|33463.5|33463.5|33452.38|33452.38|33463.5|33463.5|33452.38|33452.38|0
1644333360000|2022-02-08 15:16:00|33441.26|33441.26|33441.26|33441.26|33441.26|33441.26|33441.26|33441.26|0
1644333380000|2022-02-08 15:16:20|33435.69|33435.69|33424.57|33424.57|33435.69|33435.69|33424.57|33424.57|0
1644333400000|2022-02-08 15:16:40|33421.46|33421.46|33421.46|33421.46|33421.46|33421.46|33421.46|33421.46|0
1644333420000|2022-02-08 15:17:00|33424.57|33424.57|33421.46|33421.46|33424.57|33424.57|33421.46|33421.46|0
1644333440000|2022-02-08 15:17:20|33427.68|33427.68|33427.68|33427.68|33427.68|33427.68|33427.68|33427.68|0
1644333450000|2022-02-08 15:17:30|33444.37|33444.37|33470.39|33470.39|33470.39|33470.39|33444.37|33444.37|0
1644333500000|2022-02-08 15:18:20|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|0
1644333530000|2022-02-08 15:18:50|33475.95|33475.95|33475.95|33475.95|33475.95|33475.95|33475.95|33475.95|0
1644333550000|2022-02-08 15:19:10|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|0
1644333600000|2022-02-08 15:20:00|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|0
1644333630000|2022-02-08 15:20:30|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|33470.39|0
1644333670000|2022-02-08 15:21:10|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|0
1644333710000|2022-02-08 15:21:50|33494.34|33494.34|33499.9|33499.9|33499.9|33499.9|33494.34|33494.34|0
1644333720000|2022-02-08 15:22:00|33494.34|33494.34|33488.78|33488.78|33494.34|33494.34|33488.78|33488.78|0
1644333800000|2022-02-08 15:23:20|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|0
1644333830000|2022-02-08 15:23:50|33499.9|33499.9|33499.9|33499.9|33499.9|33499.9|33499.9|33499.9|0
1644333850000|2022-02-08 15:24:10|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|33494.34|0
1644333900000|2022-02-08 15:25:00|33488.78|33488.78|33480.77|33480.77|33488.78|33488.78|33477.66|33477.66|0
1644333910000|2022-02-08 15:25:10|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|0
1644333920000|2022-02-08 15:25:20|33467.2|33467.2|33454.75|33454.75|33467.2|33467.2|33454.75|33454.75|0
1644333930000|2022-02-08 15:25:30|33449.19|33449.19|33449.19|33449.19|33449.19|33449.19|33449.19|33449.19|0
1644333940000|2022-02-08 15:25:40|33454.75|33454.75|33465.87|33465.87|33465.87|33465.87|33454.75|33454.75|0
1644334020000|2022-02-08 15:27:00|33460.31|33460.31|33441.26|33441.26|33460.31|33460.31|33441.26|33441.26|0
1644334030000|2022-02-08 15:27:10|33428.43|33428.43|33428.43|33428.43|33428.43|33428.43|33428.43|33428.43|0
1644334070000|2022-02-08 15:27:50|33431.54|33431.54|33431.54|33431.54|33431.54|33431.54|33431.54|33431.54|0
1644334090000|2022-02-08 15:28:10|33418.71|33418.71|33429.83|33429.83|33429.83|33429.83|33418.71|33418.71|0
1644334140000|2022-02-08 15:29:00|33432.95|33432.95|33442.28|33442.28|33442.28|33442.28|33432.95|33432.95|0
1644334170000|2022-02-08 15:29:30|33431.16|33431.16|33431.16|33431.16|33431.16|33431.16|33431.16|33431.16|0
1644334180000|2022-02-08 15:29:40|33405.5|33405.5|33405.5|33405.5|33405.5|33405.5|33405.5|33405.5|0
1644334190000|2022-02-08 15:29:50|33411.07|33411.07|33411.07|33411.07|33411.07|33411.07|33411.07|33411.07|0
1644334230000|2022-02-08 15:30:30|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|0
1644334260000|2022-02-08 15:31:00|33399.94|33399.94|33399.94|33399.94|33399.94|33399.94|33399.94|33399.94|0
1644334300000|2022-02-08 15:31:40|33384.38|33384.38|33389.94|33389.94|33389.94|33389.94|33384.38|33384.38|0
1644334310000|2022-02-08 15:31:50|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|0
1644334320000|2022-02-08 15:32:00|33384.38|33384.38|33381.27|33381.27|33384.38|33384.38|33375.71|33375.71|0
1644334330000|2022-02-08 15:32:10|33368.44|33368.44|33342.78|33342.78|33368.44|33368.44|33342.78|33342.78|0
1644334430000|2022-02-08 15:33:50|33353.91|33353.91|33353.91|33353.91|33353.91|33353.91|33353.91|33353.91|0
1644334470000|2022-02-08 15:34:30|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|0
1644334500000|2022-02-08 15:35:00|33356.35|33356.35|33356.35|33356.35|33356.35|33356.35|33356.35|33356.35|0
1644334510000|2022-02-08 15:35:10|33350.79|33350.79|33350.79|33350.79|33350.79|33350.79|33350.79|33350.79|0
1644334530000|2022-02-08 15:35:30|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|0
1644334540000|2022-02-08 15:35:40|33342.12|33342.12|33342.12|33342.12|33342.12|33342.12|33342.12|33342.12|0
1644334560000|2022-02-08 15:36:00|33336.56|33336.56|33331|33331|33336.56|33336.56|33331|33331|0
1644334590000|2022-02-08 15:36:30|33327.88|33327.88|33322.32|33322.32|33327.88|33327.88|33322.32|33322.32|0
1644334600000|2022-02-08 15:36:40|33325.44|33325.44|33325.44|33325.44|33325.44|33325.44|33325.44|33325.44|0
1644334620000|2022-02-08 15:37:00|33328.55|33328.55|33331.66|33331.66|33331.66|33331.66|33328.55|33328.55|0
1644334630000|2022-02-08 15:37:10|33342.78|33342.78|33342.78|33342.78|33342.78|33342.78|33342.78|33342.78|0
1644334650000|2022-02-08 15:37:30|33337.22|33337.22|33337.22|33337.22|33337.22|33337.22|33337.22|33337.22|0
1644334730000|2022-02-08 15:38:50|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|33359.47|0
1644334740000|2022-02-08 15:39:00|33362.58|33362.58|33362.58|33362.58|33362.58|33362.58|33362.58|33362.58|0
1644334750000|2022-02-08 15:39:10|33365.69|33365.69|33365.69|33365.69|33365.69|33365.69|33365.69|33365.69|0
1644334810000|2022-02-08 15:40:10|33371.25|33371.25|33371.25|33371.25|33371.25|33371.25|33371.25|33371.25|0
1644334840000|2022-02-08 15:40:40|33376.81|33376.81|33376.81|33376.81|33376.81|33376.81|33376.81|33376.81|0
1644334880000|2022-02-08 15:41:20|33402.47|33402.47|33399.36|33399.36|33402.47|33402.47|33399.36|33399.36|0
1644334910000|2022-02-08 15:41:50|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|33402.47|0
1644334920000|2022-02-08 15:42:00|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|0
1644334950000|2022-02-08 15:42:30|33404.92|33404.92|33417.75|33417.75|33417.75|33417.75|33404.92|33404.92|0
1644334960000|2022-02-08 15:42:40|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|0
1644334980000|2022-02-08 15:43:00|33420.2|33420.2|33423.31|33423.31|33423.31|33423.31|33420.2|33420.2|0
1644335010000|2022-02-08 15:43:30|33412.19|33412.19|33412.19|33412.19|33412.19|33412.19|33412.19|33412.19|0
1644335030000|2022-02-08 15:43:50|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|33409.08|0
1644335040000|2022-02-08 15:44:00|33412.19|33412.19|33415.3|33415.3|33415.3|33415.3|33412.19|33412.19|0
1644335050000|2022-02-08 15:44:10|33420.86|33420.86|33420.86|33420.86|33420.86|33420.86|33420.86|33420.86|0
1644335080000|2022-02-08 15:44:40|33415.3|33415.3|33415.3|33415.3|33415.3|33415.3|33415.3|33415.3|0
1644335110000|2022-02-08 15:45:10|33418.41|33418.41|33395.87|33395.87|33421.53|33421.53|33395.87|33395.87|0
1644335150000|2022-02-08 15:45:50|33392.76|33392.76|33386.53|33386.53|33392.76|33392.76|33386.53|33386.53|0
1644335190000|2022-02-08 15:46:30|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|0
1644335270000|2022-02-08 15:47:50|33403.21|33403.21|33415.66|33415.66|33415.66|33415.66|33403.21|33403.21|0
1644335280000|2022-02-08 15:48:00|33428.49|33428.49|33428.49|33428.49|33428.49|33428.49|33428.49|33428.49|0
1644335290000|2022-02-08 15:48:10|33441.32|33441.32|33441.32|33441.32|33441.32|33441.32|33441.32|33441.32|0
1644335310000|2022-02-08 15:48:30|33435.76|33435.76|33424.64|33424.64|33435.76|33435.76|33424.64|33424.64|0
1644335370000|2022-02-08 15:49:30|33419.08|33419.08|33419.08|33419.08|33419.08|33419.08|33419.08|33419.08|0
1644335410000|2022-02-08 15:50:10|33413.51|33413.51|33410.4|33410.4|33413.51|33413.51|33410.4|33410.4|0
1644335430000|2022-02-08 15:50:30|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|0
1644335440000|2022-02-08 15:50:40|33396.17|33396.17|33399.28|33399.28|33399.28|33399.28|33396.17|33396.17|0
1644335470000|2022-02-08 15:51:10|33393.72|33393.72|33393.72|33393.72|33393.72|33393.72|33393.72|33393.72|0
1644335480000|2022-02-08 15:51:20|33399.28|33399.28|33407.95|33407.95|33407.95|33407.95|33399.28|33399.28|0
1644335520000|2022-02-08 15:52:00|33413.51|33413.51|33413.51|33413.51|33413.51|33413.51|33413.51|33413.51|0
1644335530000|2022-02-08 15:52:10|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|0
1644335570000|2022-02-08 15:52:50|33416.63|33416.63|33419.74|33419.74|33419.74|33419.74|33416.63|33416.63|0
1644335580000|2022-02-08 15:53:00|33422.85|33422.85|33422.85|33422.85|33422.85|33422.85|33422.85|33422.85|0
1644335590000|2022-02-08 15:53:10|33417.29|33417.29|33422.85|33422.85|33422.85|33422.85|33417.29|33417.29|0
1644335690000|2022-02-08 15:54:50|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|0
1644335710000|2022-02-08 15:55:10|33419.74|33419.74|33419.74|33419.74|33419.74|33419.74|33419.74|33419.74|0
1644335740000|2022-02-08 15:55:40|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|0
1644335770000|2022-02-08 15:56:10|33394.38|33394.38|33405.5|33405.5|33405.5|33405.5|33394.38|33394.38|0
1644335780000|2022-02-08 15:56:20|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|0
1644335810000|2022-02-08 15:56:50|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|0
1644335870000|2022-02-08 15:57:50|33392.68|33392.68|33403.8|33403.8|33403.8|33403.8|33392.68|33392.68|0
1644335880000|2022-02-08 15:58:00|33398.24|33398.24|33398.24|33398.24|33398.24|33398.24|33398.24|33398.24|0
1644335930000|2022-02-08 15:58:50|33403.8|33403.8|33409.36|33409.36|33409.36|33409.36|33403.8|33403.8|0
1644335950000|2022-02-08 15:59:10|33406.25|33406.25|33389.56|33389.56|33406.25|33406.25|33389.56|33389.56|0
1644336000000|2022-02-08 16:00:00|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|33392.68|0
1644336020000|2022-02-08 16:00:20|33387.12|33387.12|33387.12|33387.12|33387.12|33387.12|33387.12|33387.12|0
1644336050000|2022-02-08 16:00:50|33403.8|33403.8|33403.8|33403.8|33403.8|33403.8|33403.8|33403.8|0
1644336090000|2022-02-08 16:01:30|33409.36|33409.36|33409.36|33409.36|33409.36|33409.36|33409.36|33409.36|0
1644336110000|2022-02-08 16:01:50|33412.47|33412.47|33412.47|33412.47|33412.47|33412.47|33412.47|33412.47|0
1644336130000|2022-02-08 16:02:10|33415.59|33415.59|33415.59|33415.59|33415.59|33415.59|33415.59|33415.59|0
1644336140000|2022-02-08 16:02:20|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|0
1644336150000|2022-02-08 16:02:30|33426.71|33426.71|33432.27|33432.27|33432.27|33432.27|33426.71|33426.71|0
1644336160000|2022-02-08 16:02:40|33445.1|33445.1|33445.1|33445.1|33445.1|33445.1|33445.1|33445.1|0
1644336190000|2022-02-08 16:03:10|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|0
1644336200000|2022-02-08 16:03:20|33463.49|33463.49|33463.49|33463.49|33463.49|33463.49|33463.49|33463.49|0
1644336220000|2022-02-08 16:03:40|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|0
1644336240000|2022-02-08 16:04:00|33469.05|33469.05|33480.17|33480.17|33480.17|33480.17|33469.05|33469.05|0
1644336260000|2022-02-08 16:04:20|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|0
1644336270000|2022-02-08 16:04:30|33480.17|33480.17|33480.17|33480.17|33480.17|33480.17|33480.17|33480.17|0
1644336300000|2022-02-08 16:05:00|33483.28|33483.28|33483.28|33483.28|33483.28|33483.28|33483.28|33483.28|0
1644336310000|2022-02-08 16:05:10|33477.72|33477.72|33477.72|33477.72|33477.72|33477.72|33477.72|33477.72|0
1644336320000|2022-02-08 16:05:20|33488.84|33488.84|33488.84|33488.84|33488.84|33488.84|33488.84|33488.84|0
1644336370000|2022-02-08 16:06:10|33491.96|33491.96|33498.18|33498.18|33498.18|33498.18|33488.84|33488.84|0
1644336380000|2022-02-08 16:06:20|33488.84|33488.84|33485.73|33485.73|33488.84|33488.84|33485.73|33485.73|0
1644336390000|2022-02-08 16:06:30|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|0
1644336440000|2022-02-08 16:07:20|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|0
1644336470000|2022-02-08 16:07:50|33465.94|33465.94|33465.94|33465.94|33465.94|33465.94|33465.94|33465.94|0
1644336480000|2022-02-08 16:08:00|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|0
1644336500000|2022-02-08 16:08:20|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|0
1644336530000|2022-02-08 16:08:50|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|33460.37|0
1644336560000|2022-02-08 16:09:20|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|0
1644336580000|2022-02-08 16:09:40|33474.61|33474.61|33471.5|33471.5|33474.61|33474.61|33471.5|33471.5|0
1644336590000|2022-02-08 16:09:50|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|33482.62|0
1644336600000|2022-02-08 16:10:00|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|33471.5|0
1644336630000|2022-02-08 16:10:30|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|0
1644336640000|2022-02-08 16:10:40|33448.95|33448.95|33448.95|33448.95|33448.95|33448.95|33448.95|33448.95|0
1644336650000|2022-02-08 16:10:50|33460.08|33460.08|33448.95|33448.95|33460.08|33460.08|33448.95|33448.95|0
1644336660000|2022-02-08 16:11:00|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|0
1644336680000|2022-02-08 16:11:20|33464.89|33464.89|33490.55|33490.55|33490.55|33490.55|33464.89|33464.89|0
1644336700000|2022-02-08 16:11:40|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|0
1644336710000|2022-02-08 16:11:50|33495.45|33495.45|33495.45|33495.45|33495.45|33495.45|33495.45|33495.45|0
1644336720000|2022-02-08 16:12:00|33484.33|33484.33|33484.33|33484.33|33484.33|33484.33|33484.33|33484.33|0
1644336730000|2022-02-08 16:12:10|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|0
1644336750000|2022-02-08 16:12:30|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|0
1644336770000|2022-02-08 16:12:50|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|0
1644336780000|2022-02-08 16:13:00|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|33498.56|0
1644336790000|2022-02-08 16:13:10|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|0
1644336830000|2022-02-08 16:13:50|33490.55|33490.55|33490.55|33490.55|33490.55|33490.55|33490.55|33490.55|0
1644336880000|2022-02-08 16:14:40|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|33501.67|0
1644336890000|2022-02-08 16:14:50|33496.11|33496.11|33496.11|33496.11|33496.11|33496.11|33496.11|33496.11|0
1644336920000|2022-02-08 16:15:20|33470.45|33470.45|33457.63|33457.63|33470.45|33470.45|33457.63|33457.63|0
1644336930000|2022-02-08 16:15:30|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|33452.07|0
1644336960000|2022-02-08 16:16:00|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|0
1644336970000|2022-02-08 16:16:10|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|33468.75|0
1644336980000|2022-02-08 16:16:20|33457.63|33457.63|33457.63|33457.63|33457.63|33457.63|33457.63|33457.63|0
1644337030000|2022-02-08 16:17:10|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|33463.19|0
1644337040000|2022-02-08 16:17:20|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|0
1644337060000|2022-02-08 16:17:40|33479.13|33479.13|33476.02|33476.02|33482.24|33482.24|33476.02|33476.02|0
1644337080000|2022-02-08 16:18:00|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|0
1644337120000|2022-02-08 16:18:40|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|33476.02|0
1644337140000|2022-02-08 16:19:00|33479.13|33479.13|33479.13|33479.13|33479.13|33479.13|33479.13|33479.13|0
1644337150000|2022-02-08 16:19:10|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|0
1644337160000|2022-02-08 16:19:20|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|0
1644337190000|2022-02-08 16:19:50|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|0
1644337200000|2022-02-08 16:20:00|33484.69|33484.69|33484.69|33484.69|33484.69|33484.69|33484.69|33484.69|0
1644337220000|2022-02-08 16:20:20|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|33473.57|0
1644337230000|2022-02-08 16:20:30|33468.01|33468.01|33471.12|33471.12|33471.12|33471.12|33468.01|33468.01|0
1644337240000|2022-02-08 16:20:40|33458.29|33458.29|33458.29|33458.29|33458.29|33458.29|33455.18|33455.18|0
1644337260000|2022-02-08 16:21:00|33452.73|33452.73|33452.73|33452.73|33452.73|33452.73|33452.73|33452.73|0
1644337310000|2022-02-08 16:21:50|33462.07|33462.07|33462.07|33462.07|33462.07|33462.07|33462.07|33462.07|0
1644337330000|2022-02-08 16:22:10|33455.84|33455.84|33458.95|33458.95|33458.95|33458.95|33455.84|33455.84|0
1644337360000|2022-02-08 16:22:40|33453.39|33453.39|33456.51|33456.51|33456.51|33456.51|33453.39|33453.39|0
1644337370000|2022-02-08 16:22:50|33453.39|33453.39|33450.28|33450.28|33453.39|33453.39|33450.28|33450.28|0
1644337390000|2022-02-08 16:23:10|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|0
1644337450000|2022-02-08 16:24:10|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|0
1644337460000|2022-02-08 16:24:20|33455.84|33455.84|33455.84|33455.84|33455.84|33455.84|33455.84|33455.84|0
1644337520000|2022-02-08 16:25:20|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|33444.72|0
1644337530000|2022-02-08 16:25:30|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|0
1644337550000|2022-02-08 16:25:50|33444.72|33444.72|33450.28|33450.28|33450.28|33450.28|33444.72|33444.72|0
1644337570000|2022-02-08 16:26:10|33461.4|33461.4|33477.34|33477.34|33477.34|33477.34|33461.4|33461.4|0
1644337580000|2022-02-08 16:26:20|33482.9|33482.9|33482.9|33482.9|33482.9|33482.9|33482.9|33482.9|0
1644337590000|2022-02-08 16:26:30|33477.34|33477.34|33482.9|33482.9|33482.9|33482.9|33477.34|33477.34|0
1644337600000|2022-02-08 16:26:40|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|33489.13|0
1644337620000|2022-02-08 16:27:00|33483.57|33483.57|33483.57|33483.57|33483.57|33483.57|33483.57|33483.57|0
1644337640000|2022-02-08 16:27:20|33474.23|33474.23|33474.23|33474.23|33474.23|33474.23|33474.23|33474.23|0
1644337650000|2022-02-08 16:27:30|33477.34|33477.34|33477.34|33477.34|33477.34|33477.34|33477.34|33477.34|0
1644337670000|2022-02-08 16:27:50|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|0
1644337680000|2022-02-08 16:28:00|33482.9|33482.9|33486.02|33486.02|33486.02|33486.02|33482.9|33482.9|0
1644337700000|2022-02-08 16:28:20|33474.89|33474.89|33463.77|33463.77|33480.46|33480.46|33463.77|33463.77|0
1644337720000|2022-02-08 16:28:40|33450.94|33450.94|33460.28|33460.28|33460.28|33460.28|33450.94|33450.94|0
1644337730000|2022-02-08 16:28:50|33457.17|33457.17|33457.17|33457.17|33457.17|33457.17|33457.17|33457.17|0
1644337740000|2022-02-08 16:29:00|33450.94|33450.94|33456.51|33456.51|33456.51|33456.51|33450.94|33450.94|0
1644337750000|2022-02-08 16:29:10|33462.07|33462.07|33473.19|33473.19|33478.75|33478.75|33462.07|33462.07|0
1644337770000|2022-02-08 16:29:30|33460.74|33460.74|33482.9|33482.9|33482.9|33482.9|33460.74|33460.74|0
1644337780000|2022-02-08 16:29:40|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|33471.78|0
1644337790000|2022-02-08 16:29:50|33477.34|33477.34|33453.01|33453.01|33486.68|33486.68|33453.01|33453.01|0
1644394500000|2022-02-09 08:15:00|34080.11|34080.11|34086.33|34086.33|34086.33|34086.33|34080.11|34080.11|0
1644394510000|2022-02-09 08:15:10|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|0
1644394550000|2022-02-09 08:15:50|34069.65|34069.65|34064.09|34064.09|34069.65|34069.65|34064.09|34064.09|0
1644394560000|2022-02-09 08:16:00|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|0
1644394570000|2022-02-09 08:16:10|34103.02|34103.02|34103.02|34103.02|34103.02|34103.02|34103.02|34103.02|0
1644394650000|2022-02-09 08:17:30|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|0
1644394670000|2022-02-09 08:17:50|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|34075.21|0
1644394680000|2022-02-09 08:18:00|34072.1|34072.1|34075.21|34075.21|34075.21|34075.21|34072.1|34072.1|0
1644394840000|2022-02-09 08:20:40|34119.7|34119.7|34119.7|34119.7|34119.7|34119.7|34119.7|34119.7|0
1644394970000|2022-02-09 08:22:50|34125.93|34125.93|34125.93|34125.93|34125.93|34125.93|34125.93|34125.93|0
1644394980000|2022-02-09 08:23:00|34114.8|34114.8|34117.92|34117.92|34117.92|34117.92|34114.8|34114.8|0
1644395010000|2022-02-09 08:23:30|34108.58|34108.58|34119.7|34119.7|34119.7|34119.7|34108.58|34108.58|0
1644395030000|2022-02-09 08:23:50|34116.59|34116.59|34113.48|34113.48|34116.59|34116.59|34113.48|34113.48|0
1644395070000|2022-02-09 08:24:30|34096.79|34096.79|34096.79|34096.79|34096.79|34096.79|34096.79|34096.79|0
1644395090000|2022-02-09 08:24:50|34099.9|34099.9|34106.13|34106.13|34106.13|34106.13|34099.9|34099.9|0
1644395100000|2022-02-09 08:25:00|34112.35|34112.35|34118.58|34118.58|34118.58|34118.58|34112.35|34112.35|0
1644395110000|2022-02-09 08:25:10|34103.02|34103.02|34114.14|34114.14|34114.14|34114.14|34103.02|34103.02|0
1644395120000|2022-02-09 08:25:20|34117.25|34117.25|34114.14|34114.14|34117.25|34117.25|34114.14|34114.14|0
1644395180000|2022-02-09 08:26:20|34125.26|34125.26|34119.7|34119.7|34125.26|34125.26|34119.7|34119.7|0
1644395220000|2022-02-09 08:27:00|34122.81|34122.81|34122.81|34122.81|34122.81|34122.81|34122.81|34122.81|0
1644395290000|2022-02-09 08:28:10|34133.94|34133.94|34133.94|34133.94|34133.94|34133.94|34133.94|34133.94|0
1644395310000|2022-02-09 08:28:30|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|34117.25|0
1644395320000|2022-02-09 08:28:40|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|34111.69|0
1644395330000|2022-02-09 08:28:50|34117.92|34117.92|34136.59|34136.59|34136.59|34136.59|34117.92|34117.92|0
1644395340000|2022-02-09 08:29:00|34127.25|34127.25|34108.78|34108.78|34133.48|34133.48|34099.45|34099.45|0
1644395350000|2022-02-09 08:29:10|34096.33|34096.33|34093.22|34093.22|34096.33|34096.33|34093.22|34093.22|0
1644395360000|2022-02-09 08:29:20|34109.91|34109.91|34098.78|34098.78|34109.91|34109.91|34098.78|34098.78|0
1644395370000|2022-02-09 08:29:30|34105.01|34105.01|34121.69|34121.69|34121.69|34121.69|34105.01|34105.01|0
1644395380000|2022-02-09 08:29:40|34116.13|34116.13|34104.34|34104.34|34116.13|34116.13|34104.34|34104.34|0
1644395400000|2022-02-09 08:30:00|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|0
1644395410000|2022-02-09 08:30:10|34104.34|34104.34|34123.02|34123.02|34123.02|34123.02|34104.34|34104.34|0
1644395430000|2022-02-09 08:30:30|34119.91|34119.91|34119.91|34119.91|34123.02|34123.02|34119.91|34119.91|0
1644395450000|2022-02-09 08:30:50|34113.68|34113.68|34110.93|34110.93|34136.59|34136.59|34110.93|34110.93|0
1644395460000|2022-02-09 08:31:00|34104.71|34104.71|34104.71|34104.71|34104.71|34104.71|34104.71|34104.71|0
1644395490000|2022-02-09 08:31:30|34091.88|34091.88|34079.05|34079.05|34091.88|34091.88|34079.05|34079.05|0
1644395500000|2022-02-09 08:31:40|34082.16|34082.16|34082.16|34082.16|34082.16|34082.16|34079.05|34079.05|0
1644395510000|2022-02-09 08:31:50|34069.34|34069.34|34072.45|34072.45|34072.45|34072.45|34069.34|34069.34|0
1644395540000|2022-02-09 08:32:20|34066.89|34066.89|34066.89|34066.89|34066.89|34066.89|34066.89|34066.89|0
1644395550000|2022-02-09 08:32:30|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|0
1644395560000|2022-02-09 08:32:40|34030.11|34030.11|34030.11|34030.11|34030.11|34030.11|34030.11|34030.11|0
1644395580000|2022-02-09 08:33:00|34017.28|34017.28|34055.76|34055.76|34055.76|34055.76|34017.28|34017.28|0
1644395590000|2022-02-09 08:33:10|34049.54|34049.54|34031.23|34031.23|34049.54|34049.54|34014.55|34014.55|0
1644395600000|2022-02-09 08:33:20|34037.45|34037.45|34063.11|34063.11|34063.11|34063.11|34037.45|34037.45|0
1644395620000|2022-02-09 08:33:40|34056.89|34056.89|34056.89|34056.89|34056.89|34056.89|34056.89|34056.89|0
1644395630000|2022-02-09 08:33:50|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|0
1644395640000|2022-02-09 08:34:00|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|0
1644395650000|2022-02-09 08:34:10|34070.46|34070.46|34070.46|34070.46|34070.46|34070.46|34070.46|34070.46|0
1644395680000|2022-02-09 08:34:40|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|34064.9|0
1644395720000|2022-02-09 08:35:20|34081.58|34081.58|34087.14|34087.14|34087.14|34087.14|34081.58|34081.58|0
1644395730000|2022-02-09 08:35:30|34084.03|34084.03|34067.34|34067.34|34084.03|34084.03|34067.34|34067.34|0
1644395740000|2022-02-09 08:35:40|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|0
1644395750000|2022-02-09 08:35:50|34047.55|34047.55|34047.55|34047.55|34047.55|34047.55|34047.55|34047.55|0
1644395760000|2022-02-09 08:36:00|34060.38|34060.38|34060.38|34060.38|34060.38|34060.38|34060.38|34060.38|0
1644395780000|2022-02-09 08:36:20|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|0
1644395790000|2022-02-09 08:36:30|34067.64|34067.64|34067.64|34067.64|34067.64|34067.64|34067.64|34067.64|0
1644395830000|2022-02-09 08:37:10|34064.53|34064.53|34064.53|34064.53|34064.53|34064.53|34064.53|34064.53|0
1644395840000|2022-02-09 08:37:20|34051.7|34051.7|34073.95|34073.95|34073.95|34073.95|34051.7|34051.7|0
1644395880000|2022-02-09 08:38:00|34080.17|34080.17|34080.17|34080.17|34080.17|34080.17|34080.17|34080.17|0
1644395910000|2022-02-09 08:38:30|34091.3|34091.3|34091.3|34091.3|34091.3|34091.3|34091.3|34091.3|0
1644395960000|2022-02-09 08:39:20|34088.18|34088.18|34088.18|34088.18|34088.18|34088.18|34088.18|34088.18|0
1644396000000|2022-02-09 08:40:00|34093.74|34093.74|34106.57|34106.57|34106.57|34106.57|34093.74|34093.74|0
1644396050000|2022-02-09 08:40:50|34119.4|34119.4|34119.4|34119.4|34124.96|34124.96|34119.4|34119.4|0
1644396100000|2022-02-09 08:41:40|34113.84|34113.84|34113.84|34113.84|34113.84|34113.84|34113.84|34113.84|0
1644396150000|2022-02-09 08:42:30|34130.52|34130.52|34130.52|34130.52|34130.52|34130.52|34130.52|34130.52|0
1644396190000|2022-02-09 08:43:10|34141.65|34141.65|34152.77|34152.77|34152.77|34152.77|34141.65|34141.65|0
1644396210000|2022-02-09 08:43:30|34147.21|34147.21|34140.98|34140.98|34147.21|34147.21|34140.98|34140.98|0
1644396220000|2022-02-09 08:43:40|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|0
1644396230000|2022-02-09 08:43:50|34148.99|34148.99|34145.88|34145.88|34148.99|34148.99|34145.88|34145.88|0
1644396240000|2022-02-09 08:44:00|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|34152.11|0
1644396270000|2022-02-09 08:44:30|34158.33|34158.33|34158.33|34158.33|34158.33|34158.33|34158.33|34158.33|0
1644396310000|2022-02-09 08:45:10|34145.5|34145.5|34145.5|34145.5|34145.5|34145.5|34145.5|34145.5|0
1644396320000|2022-02-09 08:45:20|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|0
1644396340000|2022-02-09 08:45:40|34143.8|34143.8|34143.8|34143.8|34143.8|34143.8|34143.8|34143.8|0
1644396420000|2022-02-09 08:47:00|34156.62|34156.62|34156.62|34156.62|34156.62|34156.62|34156.62|34156.62|0
1644396450000|2022-02-09 08:47:30|34139.94|34139.94|34139.94|34139.94|34139.94|34139.94|34139.94|34139.94|0
1644396480000|2022-02-09 08:48:00|34106.57|34106.57|34084.33|34084.33|34106.57|34106.57|34073.21|34073.21|0
1644396490000|2022-02-09 08:48:10|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|34095.45|0
1644396510000|2022-02-09 08:48:30|34106.57|34106.57|34106.57|34106.57|34106.57|34106.57|34106.57|34106.57|0
1644396550000|2022-02-09 08:49:10|34112.13|34112.13|34106.57|34106.57|34112.13|34112.13|34106.57|34106.57|0
1644396620000|2022-02-09 08:50:20|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|0
1644396680000|2022-02-09 08:51:20|34115.25|34115.25|34112.13|34112.13|34115.25|34115.25|34112.13|34112.13|0
1644396690000|2022-02-09 08:51:30|34105.91|34105.91|34102.8|34102.8|34105.91|34105.91|34102.8|34102.8|0
1644396700000|2022-02-09 08:51:40|34113.92|34113.92|34113.92|34113.92|34113.92|34113.92|34113.92|34113.92|0
1644396750000|2022-02-09 08:52:30|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|0
1644396760000|2022-02-09 08:52:40|34109.02|34109.02|34112.13|34112.13|34112.13|34112.13|34109.02|34109.02|0
1644396770000|2022-02-09 08:52:50|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|34109.02|0
1644396810000|2022-02-09 08:53:30|34120.14|34120.14|34120.14|34120.14|34120.14|34120.14|34120.14|34120.14|0
1644396870000|2022-02-09 08:54:30|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|0
1644396880000|2022-02-09 08:54:40|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|34112.13|0
1644396890000|2022-02-09 08:54:50|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|34123.26|0
1644396900000|2022-02-09 08:55:00|34117.03|34117.03|34123.26|34123.26|34123.26|34123.26|34117.03|34117.03|0
1644396920000|2022-02-09 08:55:20|34110.43|34110.43|34121.55|34121.55|34121.55|34121.55|34110.43|34110.43|0
1644396940000|2022-02-09 08:55:40|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|0
1644397000000|2022-02-09 08:56:40|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|34127.11|0
1644397010000|2022-02-09 08:56:50|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|0
1644397070000|2022-02-09 08:57:50|34145.5|34145.5|34151.06|34151.06|34151.06|34151.06|34145.5|34145.5|0
1644397100000|2022-02-09 08:58:20|34141.73|34141.73|34135.5|34135.5|34141.73|34141.73|34135.5|34135.5|0
1644397110000|2022-02-09 08:58:30|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|0
1644397140000|2022-02-09 08:59:00|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|0
1644397170000|2022-02-09 08:59:30|34141.73|34141.73|34136.16|34136.16|34141.73|34141.73|34136.16|34136.16|0
1644397250000|2022-02-09 09:00:50|34130.6|34130.6|34130.6|34130.6|34130.6|34130.6|34130.6|34130.6|0
1644397280000|2022-02-09 09:01:20|34141.73|34141.73|34147.29|34147.29|34147.29|34147.29|34141.73|34141.73|0
1644397290000|2022-02-09 09:01:30|34152.85|34152.85|34147.29|34147.29|34152.85|34152.85|34147.29|34147.29|0
1644397300000|2022-02-09 09:01:40|34141.73|34141.73|34141.73|34141.73|34141.73|34141.73|34141.73|34141.73|0
1644397340000|2022-02-09 09:02:20|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|0
1644397370000|2022-02-09 09:02:50|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|0
1644397420000|2022-02-09 09:03:40|34144.17|34144.17|34118.15|34118.15|34144.17|34144.17|34118.15|34118.15|0
1644397430000|2022-02-09 09:03:50|34115.04|34115.04|34115.04|34115.04|34115.04|34115.04|34115.04|34115.04|0
1644397470000|2022-02-09 09:04:30|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|0
1644397530000|2022-02-09 09:05:30|34131.72|34131.72|34126.16|34126.16|34131.72|34131.72|34126.16|34126.16|0
1644397620000|2022-02-09 09:07:00|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|0
1644397630000|2022-02-09 09:07:10|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|0
1644397650000|2022-02-09 09:07:30|34132.39|34132.39|34132.39|34132.39|34132.39|34132.39|34132.39|34132.39|0
1644397800000|2022-02-09 09:10:00|34143.51|34143.51|34143.51|34143.51|34143.51|34143.51|34143.51|34143.51|0
1644397830000|2022-02-09 09:10:30|34137.95|34137.95|34137.95|34137.95|34137.95|34137.95|34137.95|34137.95|0
1644397850000|2022-02-09 09:10:50|34131.72|34131.72|34126.16|34126.16|34131.72|34131.72|34126.16|34126.16|0
1644397910000|2022-02-09 09:11:50|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|0
1644397930000|2022-02-09 09:12:10|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|0
1644397950000|2022-02-09 09:12:30|34126.16|34126.16|34120.6|34120.6|34126.16|34126.16|34120.6|34120.6|0
1644398010000|2022-02-09 09:13:30|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|0
1644398030000|2022-02-09 09:13:50|34128.61|34128.61|34128.61|34128.61|34128.61|34128.61|34128.61|34128.61|0
1644398110000|2022-02-09 09:15:10|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|0
1644398190000|2022-02-09 09:16:30|34139.73|34139.73|34139.73|34139.73|34139.73|34139.73|34139.73|34139.73|0
1644398200000|2022-02-09 09:16:40|34136.62|34136.62|34139.73|34139.73|34139.73|34139.73|34136.62|34136.62|0
1644398210000|2022-02-09 09:16:50|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|0
1644398240000|2022-02-09 09:17:20|34127.95|34127.95|34127.95|34127.95|34127.95|34127.95|34127.95|34127.95|0
1644398260000|2022-02-09 09:17:40|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|0
1644398270000|2022-02-09 09:17:50|34144.63|34144.63|34127.95|34127.95|34144.63|34144.63|34127.95|34127.95|0
1644398290000|2022-02-09 09:18:10|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|0
1644398350000|2022-02-09 09:19:10|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|0
1644398440000|2022-02-09 09:20:40|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|0
1644398450000|2022-02-09 09:20:50|34161.24|34161.24|34161.24|34161.24|34161.24|34161.24|34161.24|34161.24|0
1644398470000|2022-02-09 09:21:10|34155.68|34155.68|34150.11|34150.11|34155.68|34155.68|34150.11|34150.11|0
1644398500000|2022-02-09 09:21:40|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|0
1644398540000|2022-02-09 09:22:20|34142.85|34142.85|34155.68|34155.68|34155.68|34155.68|34142.85|34142.85|0
1644398640000|2022-02-09 09:24:00|34168.5|34168.5|34155.68|34155.68|34168.5|34168.5|34155.68|34155.68|0
1644398650000|2022-02-09 09:24:10|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|0
1644398720000|2022-02-09 09:25:20|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|34137.29|0
1644398760000|2022-02-09 09:26:00|34142.85|34142.85|34142.85|34142.85|34142.85|34142.85|34142.85|34142.85|0
1644398780000|2022-02-09 09:26:20|34131.72|34131.72|34126.16|34126.16|34131.72|34131.72|34126.16|34126.16|0
1644398790000|2022-02-09 09:26:30|34116.83|34116.83|34116.83|34116.83|34116.83|34116.83|34116.83|34116.83|0
1644398850000|2022-02-09 09:27:30|34105.7|34105.7|34100.14|34100.14|34105.7|34105.7|34100.14|34100.14|0
1644398900000|2022-02-09 09:28:20|34122.39|34122.39|34127.95|34127.95|34127.95|34127.95|34122.39|34122.39|0
1644398920000|2022-02-09 09:28:40|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|0
1644399000000|2022-02-09 09:30:00|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1644399010000|2022-02-09 09:30:10|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|34139.07|0
1644399020000|2022-02-09 09:30:20|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|0
1644399050000|2022-02-09 09:30:50|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|0
1644399060000|2022-02-09 09:31:00|34161.24|34161.24|34164.35|34164.35|34164.35|34164.35|34158.12|34158.12|0
1644399070000|2022-02-09 09:31:10|34161.24|34161.24|34170.57|34170.57|34170.57|34170.57|34161.24|34161.24|0
1644399080000|2022-02-09 09:31:20|34159.45|34159.45|34148.33|34148.33|34159.45|34159.45|34148.33|34148.33|0
1644399250000|2022-02-09 09:34:10|34137.21|34137.21|34137.21|34137.21|34137.21|34137.21|34137.21|34137.21|0
1644399320000|2022-02-09 09:35:20|34150.04|34150.04|34142.77|34142.77|34155.6|34155.6|34142.77|34142.77|0
1644399340000|2022-02-09 09:35:40|34155.6|34155.6|34155.6|34155.6|34155.6|34155.6|34155.6|34155.6|0
1644399350000|2022-02-09 09:35:50|34158.71|34158.71|34168.05|34168.05|34168.05|34168.05|34158.71|34158.71|0
1644399380000|2022-02-09 09:36:20|34173.61|34173.61|34173.61|34173.61|34173.61|34173.61|34173.61|34173.61|0
1644399400000|2022-02-09 09:36:40|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|0
1644399420000|2022-02-09 09:37:00|34159.37|34159.37|34159.37|34159.37|34159.37|34159.37|34159.37|34159.37|0
1644399460000|2022-02-09 09:37:40|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|0
1644399510000|2022-02-09 09:38:30|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|34170.5|0
1644399540000|2022-02-09 09:39:00|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|0
1644399610000|2022-02-09 09:40:10|34150.4|34150.4|34150.4|34150.4|34150.4|34150.4|34150.4|34150.4|0
1644399710000|2022-02-09 09:41:50|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|0
1644399760000|2022-02-09 09:42:40|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|0
1644399780000|2022-02-09 09:43:00|34160.78|34160.78|34160.78|34160.78|34160.78|34160.78|34160.78|34160.78|0
1644399840000|2022-02-09 09:44:00|34135.12|34135.12|34147.95|34147.95|34147.95|34147.95|34135.12|34135.12|0
1644399850000|2022-02-09 09:44:10|34153.51|34153.51|34164.63|34164.63|34164.63|34164.63|34153.51|34153.51|0
1644399870000|2022-02-09 09:44:30|34159.07|34159.07|34159.07|34159.07|34159.07|34159.07|34159.07|34159.07|0
1644399890000|2022-02-09 09:44:50|34153.51|34153.51|34164.63|34164.63|34164.63|34164.63|34153.51|34153.51|0
1644399960000|2022-02-09 09:46:00|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|0
1644400080000|2022-02-09 09:48:00|34156.62|34156.62|34150.4|34150.4|34156.62|34156.62|34150.4|34150.4|0
1644400090000|2022-02-09 09:48:10|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|0
1644400170000|2022-02-09 09:49:30|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|34152.85|0
1644400210000|2022-02-09 09:50:10|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|34147.29|0
1644400280000|2022-02-09 09:51:20|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|0
1644400300000|2022-02-09 09:51:40|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|0
1644400320000|2022-02-09 09:52:00|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|34144.17|0
1644400490000|2022-02-09 09:54:50|34160.86|34160.86|34160.86|34160.86|34160.86|34160.86|34160.86|34160.86|0
1644400560000|2022-02-09 09:56:00|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|0
1644400640000|2022-02-09 09:57:20|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|34149.74|0
1644400670000|2022-02-09 09:57:50|34166.42|34166.42|34177.54|34177.54|34177.54|34177.54|34166.42|34166.42|0
1644400680000|2022-02-09 09:58:00|34183.1|34183.1|34183.1|34183.1|34183.1|34183.1|34183.1|34183.1|0
1644400740000|2022-02-09 09:59:00|34186.22|34186.22|34186.22|34186.22|34186.22|34186.22|34186.22|34186.22|0
1644400750000|2022-02-09 09:59:10|34175.09|34175.09|34175.09|34175.09|34175.09|34175.09|34175.09|34175.09|0
1644400820000|2022-02-09 10:00:20|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|0
1644400830000|2022-02-09 10:00:30|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|0
1644400860000|2022-02-09 10:01:00|34161.52|34161.52|34164.63|34164.63|34164.63|34164.63|34161.52|34161.52|0
1644400870000|2022-02-09 10:01:10|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|34153.51|0
1644401000000|2022-02-09 10:03:20|34140.68|34140.68|34140.68|34140.68|34140.68|34140.68|34140.68|34140.68|0
1644401030000|2022-02-09 10:03:50|34151.81|34151.81|34151.81|34151.81|34151.81|34151.81|34151.81|34151.81|0
1644401070000|2022-02-09 10:04:30|34146.24|34146.24|34129.56|34129.56|34146.24|34146.24|34129.56|34129.56|0
1644401080000|2022-02-09 10:04:40|34116.73|34116.73|34116.73|34116.73|34116.73|34116.73|34116.73|34116.73|0
1644401100000|2022-02-09 10:05:00|34100.05|34100.05|34100.05|34100.05|34100.05|34100.05|34100.05|34100.05|0
1644401110000|2022-02-09 10:05:10|34094.49|34094.49|34094.49|34094.49|34094.49|34094.49|34094.49|34094.49|0
1644401130000|2022-02-09 10:05:30|34083.37|34083.37|34100.05|34100.05|34100.05|34100.05|34083.37|34083.37|0
1644401150000|2022-02-09 10:05:50|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|0
1644401180000|2022-02-09 10:06:20|34117.4|34117.4|34117.4|34117.4|34117.4|34117.4|34117.4|34117.4|0
1644401280000|2022-02-09 10:08:00|34111.17|34111.17|34101.83|34101.83|34111.17|34111.17|34101.83|34101.83|0
1644401330000|2022-02-09 10:08:50|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|34111.17|0
1644401510000|2022-02-09 10:11:50|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|0
1644401660000|2022-02-09 10:14:20|34118.44|34118.44|34118.44|34118.44|34118.44|34118.44|34118.44|34118.44|0
1644401800000|2022-02-09 10:16:40|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|0
1644401850000|2022-02-09 10:17:30|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|0
1644401900000|2022-02-09 10:18:20|34136.83|34136.83|34136.83|34136.83|34136.83|34136.83|34136.83|34136.83|0
1644401980000|2022-02-09 10:19:40|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|0
1644402070000|2022-02-09 10:21:10|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|34142.39|0
1644402180000|2022-02-09 10:23:00|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|34147.95|0
1644402300000|2022-02-09 10:25:00|34170.2|34170.2|34175.76|34175.76|34175.76|34175.76|34170.2|34170.2|0
1644402310000|2022-02-09 10:25:10|34192.44|34192.44|34192.44|34192.44|34192.44|34192.44|34192.44|34192.44|0
1644402320000|2022-02-09 10:25:20|34186.88|34186.88|34186.88|34186.88|34186.88|34186.88|34186.88|34186.88|0
1644402340000|2022-02-09 10:25:40|34198|34198|34198|34198|34198|34198|34198|34198|0
1644402350000|2022-02-09 10:25:50|34186.88|34186.88|34181.32|34181.32|34186.88|34186.88|34181.32|34181.32|0
1644402360000|2022-02-09 10:26:00|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|0
1644402380000|2022-02-09 10:26:20|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|0
1644402470000|2022-02-09 10:27:50|34178.21|34178.21|34175.09|34175.09|34178.21|34178.21|34175.09|34175.09|0
1644402490000|2022-02-09 10:28:10|34180.65|34180.65|34175.09|34175.09|34180.65|34180.65|34175.09|34175.09|0
1644402540000|2022-02-09 10:29:00|34178.21|34178.21|34178.21|34178.21|34178.21|34178.21|34178.21|34178.21|0
1644402590000|2022-02-09 10:29:50|34172.64|34172.64|34172.64|34172.64|34172.64|34172.64|34172.64|34172.64|0
1644402600000|2022-02-09 10:30:00|34167.08|34167.08|34172.64|34172.64|34172.64|34172.64|34167.08|34167.08|0
1644402630000|2022-02-09 10:30:30|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|0
1644402740000|2022-02-09 10:32:20|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|0
1644402790000|2022-02-09 10:33:10|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|34163.97|0
1644402820000|2022-02-09 10:33:40|34176.8|34176.8|34163.97|34163.97|34176.8|34176.8|34163.97|34163.97|0
1644402840000|2022-02-09 10:34:00|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|34169.53|0
1644402850000|2022-02-09 10:34:10|34182.36|34182.36|34169.53|34169.53|34182.36|34182.36|34169.53|34169.53|0
1644403020000|2022-02-09 10:37:00|34175.76|34175.76|34178.87|34178.87|34178.87|34178.87|34175.76|34175.76|0
1644403030000|2022-02-09 10:37:10|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|0
1644403230000|2022-02-09 10:40:30|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|34181.32|0
1644403310000|2022-02-09 10:41:50|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|34175.76|0
1644403520000|2022-02-09 10:45:20|34188.59|34188.59|34239.9|34239.9|34239.9|34239.9|34188.59|34188.59|0
1644403540000|2022-02-09 10:45:40|34252.73|34252.73|34252.73|34252.73|34252.73|34252.73|34252.73|34252.73|0
1644403550000|2022-02-09 10:45:50|34265.56|34265.56|34291.21|34291.21|34291.21|34291.21|34252.73|34252.73|0
1644403590000|2022-02-09 10:46:30|34296.77|34296.77|34283.95|34283.95|34296.77|34296.77|34283.95|34283.95|0
1644403640000|2022-02-09 10:47:20|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|0
1644403650000|2022-02-09 10:47:30|34290.55|34290.55|34290.55|34290.55|34290.55|34290.55|34290.55|34290.55|0
1644403670000|2022-02-09 10:47:50|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|0
1644403680000|2022-02-09 10:48:00|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|0
1644403730000|2022-02-09 10:48:50|34297.82|34297.82|34297.82|34297.82|34297.82|34297.82|34297.82|34297.82|0
1644403900000|2022-02-09 10:51:40|34303.38|34303.38|34303.38|34303.38|34303.38|34303.38|34303.38|34303.38|0
1644403920000|2022-02-09 10:52:00|34297.82|34297.82|34303.38|34303.38|34303.38|34303.38|34297.82|34297.82|0
1644403940000|2022-02-09 10:52:20|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|34308.94|0
1644403950000|2022-02-09 10:52:30|34314.5|34314.5|34314.5|34314.5|34314.5|34314.5|34314.5|34314.5|0
1644404040000|2022-02-09 10:54:00|34327.33|34327.33|34327.33|34327.33|34327.33|34327.33|34327.33|34327.33|0
1644404060000|2022-02-09 10:54:20|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|0
1644404080000|2022-02-09 10:54:40|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|0
1644404100000|2022-02-09 10:55:00|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|0
1644404120000|2022-02-09 10:55:20|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|0
1644404160000|2022-02-09 10:56:00|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|0
1644404170000|2022-02-09 10:56:10|34388.72|34388.72|34388.72|34388.72|34388.72|34388.72|34388.72|34388.72|0
1644404200000|2022-02-09 10:56:40|34375.89|34375.89|34375.89|34375.89|34375.89|34375.89|34375.89|34375.89|0
1644404210000|2022-02-09 10:56:50|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|34363.07|0
1644404230000|2022-02-09 10:57:10|34375.89|34375.89|34370.33|34370.33|34375.89|34375.89|34370.33|34370.33|0
1644404280000|2022-02-09 10:58:00|34375.89|34375.89|34363.07|34363.07|34375.89|34375.89|34363.07|34363.07|0
1644404330000|2022-02-09 10:58:50|34350.24|34350.24|34355.8|34355.8|34355.8|34355.8|34350.24|34350.24|0
1644404350000|2022-02-09 10:59:10|34344.68|34344.68|34344.68|34344.68|34344.68|34344.68|34344.68|34344.68|0
1644404380000|2022-02-09 10:59:40|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|0
1644404420000|2022-02-09 11:00:20|34351.94|34351.94|34351.94|34351.94|34351.94|34351.94|34351.94|34351.94|0
1644404450000|2022-02-09 11:00:50|34346.38|34346.38|34346.38|34346.38|34346.38|34346.38|34346.38|34346.38|0
1644404520000|2022-02-09 11:02:00|34340.82|34340.82|34335.26|34335.26|34340.82|34340.82|34335.26|34335.26|0
1644404530000|2022-02-09 11:02:10|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|0
1644404540000|2022-02-09 11:02:20|34329.03|34329.03|34329.03|34329.03|34329.03|34329.03|34329.03|34329.03|0
1644404660000|2022-02-09 11:04:20|34323.47|34323.47|34323.47|34323.47|34323.47|34323.47|34323.47|34323.47|0
1644404700000|2022-02-09 11:05:00|34317.91|34317.91|34317.91|34317.91|34317.91|34317.91|34317.91|34317.91|0
1644404790000|2022-02-09 11:06:30|34306.79|34306.79|34306.79|34306.79|34306.79|34306.79|34306.79|34306.79|0
1644404840000|2022-02-09 11:07:20|34312.35|34312.35|34312.35|34312.35|34312.35|34312.35|34312.35|34312.35|0
1644404940000|2022-02-09 11:09:00|34273.87|34273.87|34273.87|34273.87|34273.87|34273.87|34273.87|34273.87|0
1644404960000|2022-02-09 11:09:20|34286.69|34286.69|34286.69|34286.69|34286.69|34286.69|34286.69|34286.69|0
1644405010000|2022-02-09 11:10:10|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|0
1644405080000|2022-02-09 11:11:20|34267.64|34267.64|34267.64|34267.64|34267.64|34267.64|34267.64|34267.64|0
1644405110000|2022-02-09 11:11:50|34250.96|34250.96|34238.13|34238.13|34250.96|34250.96|34238.13|34238.13|0
1644405120000|2022-02-09 11:12:00|34232.57|34232.57|34249.25|34249.25|34249.25|34249.25|34221.44|34221.44|0
1644405130000|2022-02-09 11:12:10|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|0
1644405290000|2022-02-09 11:14:50|34232.57|34232.57|34232.57|34232.57|34232.57|34232.57|34232.57|34232.57|0
1644405300000|2022-02-09 11:15:00|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|0
1644405500000|2022-02-09 11:18:20|34210.32|34210.32|34204.76|34204.76|34210.32|34210.32|34204.76|34204.76|0
1644405540000|2022-02-09 11:19:00|34199.2|34199.2|34199.2|34199.2|34199.2|34199.2|34199.2|34199.2|0
1644405570000|2022-02-09 11:19:30|34210.32|34210.32|34215.88|34215.88|34215.88|34215.88|34210.32|34210.32|0
1644405660000|2022-02-09 11:21:00|34212.77|34212.77|34212.77|34212.77|34212.77|34212.77|34212.77|34212.77|0
1644405750000|2022-02-09 11:22:30|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|0
1644405820000|2022-02-09 11:23:40|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|34221.44|0
1644405830000|2022-02-09 11:23:50|34215.88|34215.88|34215.88|34215.88|34215.88|34215.88|34215.88|34215.88|0
1644405890000|2022-02-09 11:24:50|34221.44|34221.44|34215.88|34215.88|34221.44|34221.44|34215.88|34215.88|0
1644405900000|2022-02-09 11:25:00|34221.44|34221.44|34230.12|34230.12|34230.12|34230.12|34221.44|34221.44|0
1644405910000|2022-02-09 11:25:10|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|0
1644405920000|2022-02-09 11:25:20|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|0
1644406040000|2022-02-09 11:27:20|34262|34262|34262|34262|34262|34262|34262|34262|0
1644406170000|2022-02-09 11:29:30|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|0
1644406180000|2022-02-09 11:29:40|34243.61|34243.61|34243.61|34243.61|34243.61|34243.61|34243.61|34243.61|0
1644406250000|2022-02-09 11:30:50|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|0
1644406260000|2022-02-09 11:31:00|34262|34262|34262|34262|34262|34262|34262|34262|0
1644406380000|2022-02-09 11:33:00|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|0
1644406480000|2022-02-09 11:34:40|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|34256.44|0
1644406500000|2022-02-09 11:35:00|34262|34262|34262|34262|34262|34262|34262|34262|0
1644406610000|2022-02-09 11:36:50|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|0
1644406620000|2022-02-09 11:37:00|34245.32|34245.32|34245.32|34245.32|34245.32|34245.32|34245.32|34245.32|0
1644406650000|2022-02-09 11:37:30|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|0
1644406660000|2022-02-09 11:37:40|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|0
1644406720000|2022-02-09 11:38:40|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|0
1644406730000|2022-02-09 11:38:50|34228.63|34228.63|34228.63|34228.63|34228.63|34228.63|34228.63|34228.63|0
1644406740000|2022-02-09 11:39:00|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|34239.75|0
1644406850000|2022-02-09 11:40:50|34250.88|34250.88|34245.32|34245.32|34250.88|34250.88|34245.32|34245.32|0
1644406960000|2022-02-09 11:42:40|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|34250.88|0
1644406990000|2022-02-09 11:43:10|34262|34262|34262|34262|34262|34262|34262|34262|0
1644407000000|2022-02-09 11:43:20|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|0
1644407180000|2022-02-09 11:46:20|34270.01|34270.01|34270.01|34270.01|34270.01|34270.01|34270.01|34270.01|0
1644407230000|2022-02-09 11:47:10|34281.13|34281.13|34287.36|34287.36|34287.36|34287.36|34281.13|34281.13|0
1644407290000|2022-02-09 11:48:10|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|0
1644407410000|2022-02-09 11:50:10|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|0
1644407490000|2022-02-09 11:51:30|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|34292.92|0
1644407540000|2022-02-09 11:52:20|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|0
1644407610000|2022-02-09 11:53:30|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|0
1644407640000|2022-02-09 11:54:00|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|34296.03|0
1644407710000|2022-02-09 11:55:10|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|34290.47|0
1644407830000|2022-02-09 11:57:10|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|0
1644407930000|2022-02-09 11:58:50|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|0
1644408020000|2022-02-09 12:00:20|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|0
1644408230000|2022-02-09 12:03:50|34281.5|34281.5|34275.94|34275.94|34281.5|34281.5|34275.94|34275.94|0
1644408240000|2022-02-09 12:04:00|34281.5|34281.5|34281.5|34281.5|34281.5|34281.5|34281.5|34281.5|0
1644408410000|2022-02-09 12:06:50|34287.06|34287.06|34287.06|34287.06|34287.06|34287.06|34287.06|34287.06|0
1644408570000|2022-02-09 12:09:30|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|0
1644408620000|2022-02-09 12:10:20|34275.94|34275.94|34287.06|34287.06|34287.06|34287.06|34275.94|34275.94|0
1644408660000|2022-02-09 12:11:00|34283.95|34283.95|34283.95|34283.95|34283.95|34283.95|34283.95|34283.95|0
1644408790000|2022-02-09 12:13:10|34295.07|34295.07|34300.63|34300.63|34300.63|34300.63|34295.07|34295.07|0
1644408920000|2022-02-09 12:15:20|34287.8|34287.8|34298.92|34298.92|34298.92|34298.92|34287.8|34287.8|0
1644408930000|2022-02-09 12:15:30|34287.8|34287.8|34287.8|34287.8|34287.8|34287.8|34287.8|34287.8|0
1644409050000|2022-02-09 12:17:30|34293.36|34293.36|34293.36|34293.36|34293.36|34293.36|34293.36|34293.36|0
1644409070000|2022-02-09 12:17:50|34282.24|34282.24|34282.24|34282.24|34282.24|34282.24|34282.24|34282.24|0
1644409110000|2022-02-09 12:18:30|34276.68|34276.68|34271.12|34271.12|34276.68|34276.68|34271.12|34271.12|0
1644409150000|2022-02-09 12:19:10|34264.89|34264.89|34249.33|34249.33|34264.89|34264.89|34249.33|34249.33|0
1644409290000|2022-02-09 12:21:30|34232.65|34232.65|34232.65|34232.65|34232.65|34232.65|34232.65|34232.65|0
1644409300000|2022-02-09 12:21:40|34245.1|34245.1|34245.1|34245.1|34245.1|34245.1|34245.1|34245.1|0
1644409320000|2022-02-09 12:22:00|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1644409430000|2022-02-09 12:23:50|34270.45|34270.45|34270.45|34270.45|34270.45|34270.45|34270.45|34270.45|0
1644409530000|2022-02-09 12:25:30|34287.14|34287.14|34281.58|34281.58|34287.14|34287.14|34281.58|34281.58|0
1644409610000|2022-02-09 12:26:50|34294.4|34294.4|34294.4|34294.4|34294.4|34294.4|34294.4|34294.4|0
1644409730000|2022-02-09 12:28:50|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|0
1644409750000|2022-02-09 12:29:10|34289.51|34289.51|34289.51|34289.51|34289.51|34289.51|34289.51|34289.51|0
1644409820000|2022-02-09 12:30:20|34302.34|34302.34|34302.34|34302.34|34302.34|34302.34|34302.34|34302.34|0
1644409850000|2022-02-09 12:30:50|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|34296.77|0
1644409860000|2022-02-09 12:31:00|34291.21|34291.21|34291.21|34291.21|34291.21|34291.21|34291.21|34291.21|0
1644409890000|2022-02-09 12:31:30|34278.38|34278.38|34278.38|34278.38|34278.38|34278.38|34278.38|34278.38|0
1644409960000|2022-02-09 12:32:40|34300.63|34300.63|34306.19|34306.19|34306.19|34306.19|34283.95|34283.95|0
1644409990000|2022-02-09 12:33:10|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|34300.63|0
1644410010000|2022-02-09 12:33:30|34294.4|34294.4|34291.29|34291.29|34294.4|34294.4|34291.29|34291.29|0
1644410120000|2022-02-09 12:35:20|34285.73|34285.73|34285.73|34285.73|34285.73|34285.73|34285.73|34285.73|0
1644410190000|2022-02-09 12:36:30|34280.17|34280.17|34246.8|34246.8|34280.17|34280.17|34246.8|34246.8|0
1644410210000|2022-02-09 12:36:50|34241.24|34241.24|34241.24|34241.24|34241.24|34241.24|34241.24|34241.24|0
1644410220000|2022-02-09 12:37:00|34235.68|34235.68|34241.24|34241.24|34241.24|34241.24|34235.68|34235.68|0
1644410260000|2022-02-09 12:37:40|34230.12|34230.12|34230.12|34230.12|34230.12|34230.12|34230.12|34230.12|0
1644410300000|2022-02-09 12:38:20|34227.01|34227.01|34227.01|34227.01|34227.01|34227.01|34227.01|34227.01|0
1644410360000|2022-02-09 12:39:20|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|0
1644410490000|2022-02-09 12:41:30|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|0
1644410540000|2022-02-09 12:42:20|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|0
1644410550000|2022-02-09 12:42:30|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|0
1644410560000|2022-02-09 12:42:40|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|0
1644410600000|2022-02-09 12:43:20|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|0
1644410680000|2022-02-09 12:44:40|34230.86|34230.86|34219.74|34219.74|34230.86|34230.86|34219.74|34219.74|0
1644410710000|2022-02-09 12:45:10|34214.18|34214.18|34208.62|34208.62|34214.18|34214.18|34208.62|34208.62|0
1644410730000|2022-02-09 12:45:30|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|34219.74|0
1644410830000|2022-02-09 12:47:10|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|0
1644410840000|2022-02-09 12:47:20|34233.97|34233.97|34233.97|34233.97|34233.97|34233.97|34233.97|34233.97|0
1644410850000|2022-02-09 12:47:30|34230.86|34230.86|34230.86|34230.86|34230.86|34230.86|34230.86|34230.86|0
1644411000000|2022-02-09 12:50:00|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|34214.18|0
1644411180000|2022-02-09 12:53:00|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|34208.62|0
1644411190000|2022-02-09 12:53:10|34195.79|34195.79|34195.79|34195.79|34195.79|34195.79|34195.79|34195.79|0
1644411310000|2022-02-09 12:55:10|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|0
1644411370000|2022-02-09 12:56:10|34193.34|34193.34|34213.14|34213.14|34213.14|34213.14|34193.34|34193.34|0
1644411400000|2022-02-09 12:56:40|34225.96|34225.96|34200.31|34200.31|34225.96|34225.96|34200.31|34200.31|0
1644411410000|2022-02-09 12:56:50|34211.43|34211.43|34211.43|34211.43|34211.43|34211.43|34211.43|34211.43|0
1644411420000|2022-02-09 12:57:00|34214.54|34214.54|34220.1|34220.1|34220.1|34220.1|34214.54|34214.54|0
1644411500000|2022-02-09 12:58:20|34232.93|34232.93|34232.93|34232.93|34232.93|34232.93|34232.93|34232.93|0
1644411540000|2022-02-09 12:59:00|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|0
1644411580000|2022-02-09 12:59:40|34218.7|34218.7|34218.7|34218.7|34218.7|34218.7|34218.7|34218.7|0
1644411710000|2022-02-09 13:01:50|34231.52|34231.52|34218.7|34218.7|34231.52|34231.52|34218.7|34218.7|0
1644411780000|2022-02-09 13:03:00|34235.38|34235.38|34235.38|34235.38|34235.38|34235.38|34235.38|34235.38|0
1644411800000|2022-02-09 13:03:20|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|0
1644411840000|2022-02-09 13:04:00|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|0
1644411870000|2022-02-09 13:04:30|34239.53|34239.53|34239.53|34239.53|34239.53|34239.53|34239.53|34239.53|0
1644411980000|2022-02-09 13:06:20|34242.65|34242.65|34242.65|34242.65|34242.65|34242.65|34242.65|34242.65|0
1644412100000|2022-02-09 13:08:20|34237.09|34237.09|34237.09|34237.09|34237.09|34237.09|34237.09|34237.09|0
1644412190000|2022-02-09 13:09:50|34248.21|34248.21|34248.21|34248.21|34248.21|34248.21|34248.21|34248.21|0
1644412250000|2022-02-09 13:10:50|34237.09|34237.09|34242.65|34242.65|34248.21|34248.21|34237.09|34237.09|0
1644412260000|2022-02-09 13:11:00|34255.48|34255.48|34277.64|34277.64|34277.64|34277.64|34255.48|34255.48|0
1644412340000|2022-02-09 13:12:20|34274.53|34274.53|34274.53|34274.53|34274.53|34274.53|34274.53|34274.53|0
1644412350000|2022-02-09 13:12:30|34271.42|34271.42|34282.54|34282.54|34282.54|34282.54|34271.42|34271.42|0
1644412360000|2022-02-09 13:12:40|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|0
1644412370000|2022-02-09 13:12:50|34272.82|34272.82|34263.11|34263.11|34272.82|34272.82|34259.99|34259.99|0
1644412500000|2022-02-09 13:15:00|34275.94|34275.94|34275.94|34275.94|34275.94|34275.94|34275.94|34275.94|0
1644412510000|2022-02-09 13:15:10|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|0
1644412630000|2022-02-09 13:17:10|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|34270.37|0
1644412700000|2022-02-09 13:18:20|34283.2|34283.2|34283.2|34283.2|34283.2|34283.2|34283.2|34283.2|0
1644412730000|2022-02-09 13:18:50|34296.03|34296.03|34321.69|34321.69|34321.69|34321.69|34296.03|34296.03|0
1644412790000|2022-02-09 13:19:50|34316.13|34316.13|34316.13|34316.13|34316.13|34316.13|34316.13|34316.13|0
1644412900000|2022-02-09 13:21:40|34303.3|34303.3|34308.86|34308.86|34308.86|34308.86|34303.3|34303.3|0
1644412930000|2022-02-09 13:22:10|34314.42|34314.42|34314.42|34314.42|34314.42|34314.42|34314.42|34314.42|0
1644412980000|2022-02-09 13:23:00|34325.54|34325.54|34331.1|34331.1|34331.1|34331.1|34325.54|34325.54|0
1644413040000|2022-02-09 13:24:00|34314.42|34314.42|34303.3|34303.3|34314.42|34314.42|34303.3|34303.3|0
1644413050000|2022-02-09 13:24:10|34300.19|34300.19|34297.07|34297.07|34300.19|34300.19|34297.07|34297.07|0
1644413080000|2022-02-09 13:24:40|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|0
1644413160000|2022-02-09 13:26:00|34308.2|34308.2|34313.76|34313.76|34313.76|34313.76|34308.2|34308.2|0
1644413170000|2022-02-09 13:26:10|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|0
1644413200000|2022-02-09 13:26:40|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|34302.63|0
1644413220000|2022-02-09 13:27:00|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|0
1644413330000|2022-02-09 13:28:50|34309.9|34309.9|34322.73|34322.73|34322.73|34322.73|34309.9|34309.9|0
1644413340000|2022-02-09 13:29:00|34328.29|34328.29|34322.73|34322.73|34328.29|34328.29|34322.73|34322.73|0
1644413360000|2022-02-09 13:29:20|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|0
1644413370000|2022-02-09 13:29:30|34311.61|34311.61|34311.61|34311.61|34311.61|34311.61|34311.61|34311.61|0
1644413390000|2022-02-09 13:29:50|34306.05|34306.05|34306.05|34306.05|34306.05|34306.05|34306.05|34306.05|0
1644413640000|2022-02-09 13:34:00|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|0
1644413690000|2022-02-09 13:34:50|34313.31|34313.31|34313.31|34313.31|34313.31|34313.31|34313.31|34313.31|0
1644413710000|2022-02-09 13:35:10|34302.19|34302.19|34302.19|34302.19|34302.19|34302.19|34302.19|34302.19|0
1644413910000|2022-02-09 13:38:30|34305.3|34305.3|34305.3|34305.3|34305.3|34305.3|34305.3|34305.3|0
1644413950000|2022-02-09 13:39:10|34299.74|34299.74|34299.74|34299.74|34299.74|34299.74|34299.74|34299.74|0
1644413960000|2022-02-09 13:39:20|34294.18|34294.18|34294.18|34294.18|34294.18|34294.18|34294.18|34294.18|0
1644413990000|2022-02-09 13:39:50|34271.94|34271.94|34271.94|34271.94|34271.94|34271.94|34271.94|34271.94|0
1644414000000|2022-02-09 13:40:00|34288.62|34288.62|34288.62|34288.62|34288.62|34288.62|34288.62|34288.62|0
1644414120000|2022-02-09 13:42:00|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1644414140000|2022-02-09 13:42:20|34277.5|34277.5|34271.94|34271.94|34277.5|34277.5|34271.94|34271.94|0
1644414230000|2022-02-09 13:43:50|34255.25|34255.25|34244.13|34244.13|34255.25|34255.25|34244.13|34244.13|0
1644414270000|2022-02-09 13:44:30|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|0
1644414310000|2022-02-09 13:45:10|34238.57|34238.57|34249.69|34249.69|34249.69|34249.69|34238.57|34238.57|0
1644414540000|2022-02-09 13:49:00|34252.8|34252.8|34252.8|34252.8|34252.8|34252.8|34252.8|34252.8|0
1644414550000|2022-02-09 13:49:10|34246.58|34246.58|34237.24|34237.24|34246.58|34246.58|34237.24|34237.24|0
1644414710000|2022-02-09 13:51:50|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|34211.58|0
1644414760000|2022-02-09 13:52:40|34217.81|34217.81|34220.92|34220.92|34220.92|34220.92|34217.81|34217.81|0
1644414780000|2022-02-09 13:53:00|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|0
1644414790000|2022-02-09 13:53:10|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|0
1644414800000|2022-02-09 13:53:20|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|0
1644414810000|2022-02-09 13:53:30|34224.03|34224.03|34218.47|34218.47|34224.03|34224.03|34218.47|34218.47|0
1644414840000|2022-02-09 13:54:00|34207.35|34207.35|34218.47|34218.47|34218.47|34218.47|34190.67|34190.67|0
1644414870000|2022-02-09 13:54:30|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|34224.03|0
1644414880000|2022-02-09 13:54:40|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|0
1644414900000|2022-02-09 13:55:00|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|0
1644414950000|2022-02-09 13:55:50|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|0
1644415080000|2022-02-09 13:58:00|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|0
1644415130000|2022-02-09 13:58:50|34236.2|34236.2|34210.54|34210.54|34236.2|34236.2|34210.54|34210.54|0
1644415140000|2022-02-09 13:59:00|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|0
1644415150000|2022-02-09 13:59:10|34217.81|34217.81|34217.81|34217.81|34217.81|34217.81|34217.81|34217.81|0
1644415170000|2022-02-09 13:59:30|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|34223.37|0
1644415200000|2022-02-09 14:00:00|34234.49|34234.49|34234.49|34234.49|34234.49|34234.49|34234.49|34234.49|0
1644415310000|2022-02-09 14:01:50|34245.62|34245.62|34245.62|34245.62|34245.62|34245.62|34245.62|34245.62|0
1644415320000|2022-02-09 14:02:00|34242.5|34242.5|34242.5|34242.5|34242.5|34242.5|34242.5|34242.5|0
1644415480000|2022-02-09 14:04:40|34236.94|34236.94|34236.94|34236.94|34236.94|34236.94|34236.94|34236.94|0
1644415500000|2022-02-09 14:05:00|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|0
1644415510000|2022-02-09 14:05:10|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|0
1644415530000|2022-02-09 14:05:30|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|0
1644415590000|2022-02-09 14:06:30|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|0
1644415650000|2022-02-09 14:07:30|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|0
1644415780000|2022-02-09 14:09:40|34228.27|34228.27|34222.71|34222.71|34228.27|34228.27|34222.71|34222.71|0
1644415820000|2022-02-09 14:10:20|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|34219.59|0
1644415850000|2022-02-09 14:10:50|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|34225.82|0
1644415860000|2022-02-09 14:11:00|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|34220.26|0
1644415880000|2022-02-09 14:11:20|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|34233.09|0
1644416180000|2022-02-09 14:16:20|34227.52|34227.52|34227.52|34227.52|34227.52|34227.52|34227.52|34227.52|0
1644416240000|2022-02-09 14:17:20|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|0
1644416260000|2022-02-09 14:17:40|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|34236.2|0
1644416390000|2022-02-09 14:19:50|34225.08|34225.08|34230.64|34230.64|34230.64|34230.64|34225.08|34225.08|0
1644416410000|2022-02-09 14:20:10|34233.75|34233.75|34236.86|34236.86|34236.86|34236.86|34233.75|34233.75|0
1644416420000|2022-02-09 14:20:20|34239.97|34239.97|34231.3|34231.3|34239.97|34239.97|34231.3|34231.3|0
1644416440000|2022-02-09 14:20:40|34228.19|34228.19|34231.3|34231.3|34231.3|34231.3|34228.19|34228.19|0
1644416460000|2022-02-09 14:21:00|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|34225.74|0
1644416530000|2022-02-09 14:22:10|34228.85|34228.85|34228.85|34228.85|34228.85|34228.85|34228.85|34228.85|0
1644416570000|2022-02-09 14:22:50|34239.97|34239.97|34239.97|34239.97|34239.97|34239.97|34239.97|34239.97|0
1644416580000|2022-02-09 14:23:00|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|34245.54|0
1644416630000|2022-02-09 14:23:50|34239.31|34239.31|34247.98|34247.98|34247.98|34247.98|34239.31|34239.31|0
1644416640000|2022-02-09 14:24:00|34253.55|34253.55|34259.11|34259.11|34259.11|34259.11|34253.55|34253.55|0
1644416710000|2022-02-09 14:25:10|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|0
1644416730000|2022-02-09 14:25:30|34243.17|34243.17|34243.17|34243.17|34243.17|34243.17|34243.17|34243.17|0
1644416790000|2022-02-09 14:26:30|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|0
1644416820000|2022-02-09 14:27:00|34259.85|34259.85|34248.73|34248.73|34259.85|34259.85|34248.73|34248.73|0
1644416840000|2022-02-09 14:27:20|34254.29|34254.29|34254.29|34254.29|34254.29|34254.29|34254.29|34254.29|0
1644416880000|2022-02-09 14:28:00|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|0
1644416900000|2022-02-09 14:28:20|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|34248.73|0
1644416930000|2022-02-09 14:28:50|34261.56|34261.56|34261.56|34261.56|34261.56|34261.56|34261.56|34261.56|0
1644416940000|2022-02-09 14:29:00|34264.67|34264.67|34267.78|34267.78|34277.12|34277.12|34264.67|34264.67|0
1644416960000|2022-02-09 14:29:20|34284.46|34284.46|34273.34|34273.34|34284.46|34284.46|34273.34|34273.34|0
1644416970000|2022-02-09 14:29:30|34279.57|34279.57|34285.79|34285.79|34285.79|34285.79|34279.57|34279.57|0
1644417000000|2022-02-09 14:30:00|34288.9|34288.9|34288.9|34288.9|34288.9|34288.9|34288.9|34288.9|0
1644417010000|2022-02-09 14:30:10|34285.79|34285.79|34279.57|34279.57|34285.79|34285.79|34279.57|34279.57|0
1644417040000|2022-02-09 14:30:40|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|34285.13|0
1644417090000|2022-02-09 14:31:30|34288.24|34288.24|34262.58|34262.58|34288.24|34288.24|34262.58|34262.58|0
1644417100000|2022-02-09 14:31:40|34251.46|34251.46|34245.9|34245.9|34251.46|34251.46|34245.9|34245.9|0
1644417120000|2022-02-09 14:32:00|34257.02|34257.02|34257.02|34257.02|34257.02|34257.02|34257.02|34257.02|0
1644417130000|2022-02-09 14:32:10|34253.91|34253.91|34237.23|34237.23|34253.91|34253.91|34237.23|34237.23|0
1644417180000|2022-02-09 14:33:00|34240.34|34240.34|34240.34|34240.34|34240.34|34240.34|34240.34|34240.34|0
1644417190000|2022-02-09 14:33:10|34243.45|34243.45|34255.9|34255.9|34255.9|34255.9|34243.45|34243.45|0
1644417200000|2022-02-09 14:33:20|34249.68|34249.68|34252.79|34252.79|34252.79|34252.79|34249.68|34249.68|0
1644417300000|2022-02-09 14:35:00|34247.23|34247.23|34250.34|34250.34|34250.34|34250.34|34247.23|34247.23|0
1644417310000|2022-02-09 14:35:10|34256.57|34256.57|34256.57|34256.57|34256.57|34256.57|34256.57|34256.57|0
1644417330000|2022-02-09 14:35:30|34250.34|34250.34|34253.45|34253.45|34253.45|34253.45|34250.34|34250.34|0
1644417340000|2022-02-09 14:35:40|34250.34|34250.34|34250.34|34250.34|34250.34|34250.34|34250.34|34250.34|0
1644417360000|2022-02-09 14:36:00|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|0
1644417380000|2022-02-09 14:36:20|34255.9|34255.9|34255.9|34255.9|34255.9|34255.9|34255.9|34255.9|0
1644417400000|2022-02-09 14:36:40|34267.02|34267.02|34275.7|34275.7|34275.7|34275.7|34267.02|34267.02|0
1644417410000|2022-02-09 14:36:50|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1644417420000|2022-02-09 14:37:00|34282.96|34282.96|34282.96|34282.96|34282.96|34282.96|34282.96|34282.96|0
1644417430000|2022-02-09 14:37:10|34288.53|34288.53|34277.4|34277.4|34288.53|34288.53|34277.4|34277.4|0
1644417440000|2022-02-09 14:37:20|34266.28|34266.28|34249.6|34249.6|34266.28|34266.28|34249.6|34249.6|0
1644417470000|2022-02-09 14:37:50|34240.26|34240.26|34237.15|34237.15|34240.26|34240.26|34237.15|34237.15|0
1644417480000|2022-02-09 14:38:00|34226.02|34226.02|34226.02|34226.02|34226.02|34226.02|34226.02|34226.02|0
1644417540000|2022-02-09 14:39:00|34220.46|34220.46|34214.9|34214.9|34220.46|34220.46|34214.9|34214.9|0
1644417550000|2022-02-09 14:39:10|34227.73|34227.73|34224.62|34224.62|34227.73|34227.73|34224.62|34224.62|0
1644417610000|2022-02-09 14:40:10|34221.51|34221.51|34221.51|34221.51|34221.51|34221.51|34221.51|34221.51|0
1644417630000|2022-02-09 14:40:30|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|0
1644417660000|2022-02-09 14:41:00|34238.19|34238.19|34238.19|34238.19|34238.19|34238.19|34238.19|34238.19|0
1644417730000|2022-02-09 14:42:10|34249.31|34249.31|34249.31|34249.31|34249.31|34249.31|34249.31|34249.31|0
1644417950000|2022-02-09 14:45:50|34252.42|34252.42|34252.42|34252.42|34252.42|34252.42|34252.42|34252.42|0
1644417960000|2022-02-09 14:46:00|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|0
1644418040000|2022-02-09 14:47:20|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|0
1644418060000|2022-02-09 14:47:40|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|0
1644418070000|2022-02-09 14:47:50|34222.25|34222.25|34222.25|34222.25|34222.25|34222.25|34222.25|34222.25|0
1644418080000|2022-02-09 14:48:00|34216.02|34216.02|34204.9|34204.9|34216.02|34216.02|34204.9|34204.9|0
1644418100000|2022-02-09 14:48:20|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|0
1644418160000|2022-02-09 14:49:20|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|0
1644418180000|2022-02-09 14:49:40|34204.24|34204.24|34204.24|34204.24|34204.24|34204.24|34204.24|34204.24|0
1644418190000|2022-02-09 14:49:50|34209.8|34209.8|34209.8|34209.8|34209.8|34209.8|34209.8|34209.8|0
1644418200000|2022-02-09 14:50:00|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|34198.68|0
1644418210000|2022-02-09 14:50:10|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|0
1644418280000|2022-02-09 14:51:20|34174.73|34174.73|34174.73|34174.73|34174.73|34174.73|34174.73|34174.73|0
1644418310000|2022-02-09 14:51:50|34168.5|34168.5|34168.5|34168.5|34168.5|34168.5|34168.5|34168.5|0
1644418340000|2022-02-09 14:52:20|34155.67|34155.67|34155.67|34155.67|34155.67|34155.67|34155.67|34155.67|0
1644418380000|2022-02-09 14:53:00|34138.99|34138.99|34138.99|34138.99|34138.99|34138.99|34138.99|34138.99|0
1644418390000|2022-02-09 14:53:10|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|34126.16|0
1644418430000|2022-02-09 14:53:50|34131.72|34131.72|34126.16|34126.16|34131.72|34131.72|34126.16|34126.16|0
1644418440000|2022-02-09 14:54:00|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|34120.6|0
1644418480000|2022-02-09 14:54:40|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|0
1644418580000|2022-02-09 14:56:20|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|0
1644418630000|2022-02-09 14:57:10|34139.73|34139.73|34136.62|34136.62|34139.73|34139.73|34136.62|34136.62|0
1644418660000|2022-02-09 14:57:40|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|34133.51|0
1644418690000|2022-02-09 14:58:10|34130.39|34130.39|34133.51|34133.51|34133.51|34133.51|34130.39|34130.39|0
1644418710000|2022-02-09 14:58:30|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1644418720000|2022-02-09 14:58:40|34147.74|34147.74|34147.74|34147.74|34147.74|34147.74|34147.74|34147.74|0
1644418770000|2022-02-09 14:59:30|34160.57|34160.57|34172.66|34172.66|34192.45|34192.45|34160.57|34160.57|0
1644418780000|2022-02-09 14:59:40|34178.22|34178.22|34172.66|34172.66|34178.22|34178.22|34172.66|34172.66|0
1644418800000|2022-02-09 15:00:00|34175.77|34175.77|34186.89|34186.89|34192.45|34192.45|34175.77|34175.77|0
1644418830000|2022-02-09 15:00:30|34192.45|34192.45|34192.45|34192.45|34192.45|34192.45|34192.45|34192.45|0
1644418870000|2022-02-09 15:01:10|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|0
1644418880000|2022-02-09 15:01:20|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|0
1644418900000|2022-02-09 15:01:40|34199.72|34199.72|34199.72|34199.72|34199.72|34199.72|34199.72|34199.72|0
1644418950000|2022-02-09 15:02:30|34186.89|34186.89|34186.89|34186.89|34186.89|34186.89|34186.89|34186.89|0
1644419080000|2022-02-09 15:04:40|34192.45|34192.45|34201.13|34201.13|34201.13|34201.13|34192.45|34192.45|0
1644419190000|2022-02-09 15:06:30|34206.69|34206.69|34206.69|34206.69|34206.69|34206.69|34206.69|34206.69|0
1644419240000|2022-02-09 15:07:20|34217.81|34217.81|34269.12|34269.12|34269.12|34269.12|34217.81|34217.81|0
1644419260000|2022-02-09 15:07:40|34280.25|34280.25|34274.68|34274.68|34280.25|34280.25|34269.12|34269.12|0
1644419350000|2022-02-09 15:09:10|34285.81|34285.81|34285.81|34285.81|34285.81|34285.81|34285.81|34285.81|0
1644419400000|2022-02-09 15:10:00|34298.63|34298.63|34298.63|34298.63|34298.63|34298.63|34298.63|34298.63|0
1644419420000|2022-02-09 15:10:20|34293.07|34293.07|34287.51|34287.51|34293.07|34293.07|34287.51|34287.51|0
1644419430000|2022-02-09 15:10:30|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|0
1644419470000|2022-02-09 15:11:10|34270.83|34270.83|34270.83|34270.83|34270.83|34270.83|34270.83|34270.83|0
1644419490000|2022-02-09 15:11:30|34258|34258|34258|34258|34258|34258|34258|34258|0
1644419510000|2022-02-09 15:11:50|34252.44|34252.44|34252.44|34252.44|34252.44|34252.44|34252.44|34252.44|0
1644419530000|2022-02-09 15:12:10|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|0
1644419560000|2022-02-09 15:12:40|34259.71|34259.71|34259.71|34259.71|34259.71|34259.71|34259.71|34259.71|0
1644419580000|2022-02-09 15:13:00|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|0
1644419590000|2022-02-09 15:13:10|34259.71|34259.71|34248.58|34248.58|34259.71|34259.71|34248.58|34248.58|0
1644419660000|2022-02-09 15:14:20|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|0
1644419680000|2022-02-09 15:14:40|34264.52|34264.52|34264.52|34264.52|34264.52|34264.52|34264.52|34264.52|0
1644419700000|2022-02-09 15:15:00|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|0
1644419710000|2022-02-09 15:15:10|34264.52|34264.52|34258.96|34258.96|34264.52|34264.52|34258.96|34258.96|0
1644419740000|2022-02-09 15:15:40|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|34270.09|0
1644419780000|2022-02-09 15:16:20|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|0
1644419800000|2022-02-09 15:16:40|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|34272.53|0
1644419870000|2022-02-09 15:17:50|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|34266.97|0
1644419890000|2022-02-09 15:18:10|34263.86|34263.86|34276.69|34276.69|34276.69|34276.69|34263.86|34263.86|0
1644419900000|2022-02-09 15:18:20|34282.25|34282.25|34282.25|34282.25|34282.25|34282.25|34282.25|34282.25|0
1644419920000|2022-02-09 15:18:40|34287.81|34287.81|34293.37|34293.37|34293.37|34293.37|34287.81|34287.81|0
1644419950000|2022-02-09 15:19:10|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|0
1644419980000|2022-02-09 15:19:40|34271.13|34271.13|34276.69|34276.69|34276.69|34276.69|34271.13|34271.13|0
1644420010000|2022-02-09 15:20:10|34271.13|34271.13|34271.13|34271.13|34271.13|34271.13|34271.13|34271.13|0
1644420040000|2022-02-09 15:20:40|34274.24|34274.24|34279.8|34279.8|34279.8|34279.8|34274.24|34274.24|0
1644420090000|2022-02-09 15:21:30|34268.68|34268.68|34268.68|34268.68|34268.68|34268.68|34268.68|34268.68|0
1644420360000|2022-02-09 15:26:00|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|0
1644420390000|2022-02-09 15:26:30|34299.6|34299.6|34302.71|34302.71|34302.71|34302.71|34299.6|34299.6|0
1644420410000|2022-02-09 15:26:50|34308.27|34308.27|34308.27|34308.27|34308.27|34308.27|34308.27|34308.27|0
1644420460000|2022-02-09 15:27:40|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|0
1644420500000|2022-02-09 15:28:20|34292.33|34292.33|34292.33|34292.33|34292.33|34292.33|34292.33|34292.33|0
1644420510000|2022-02-09 15:28:30|34297.89|34297.89|34309.01|34309.01|34309.01|34309.01|34297.89|34297.89|0
1644420530000|2022-02-09 15:28:50|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|0
1644420540000|2022-02-09 15:29:00|34289.22|34289.22|34289.22|34289.22|34289.22|34289.22|34289.22|34289.22|0
1644420550000|2022-02-09 15:29:10|34294.78|34294.78|34300.34|34300.34|34300.34|34300.34|34294.78|34294.78|0
1644420560000|2022-02-09 15:29:20|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|34305.9|0
1644420570000|2022-02-09 15:29:30|34311.46|34311.46|34314.58|34314.58|34314.58|34314.58|34311.46|34311.46|0
1644420580000|2022-02-09 15:29:40|34317.69|34317.69|34323.25|34323.25|34323.25|34323.25|34317.69|34317.69|0
1644420590000|2022-02-09 15:29:50|34328.81|34328.81|34323.25|34323.25|34328.81|34328.81|34323.25|34323.25|0
1644420600000|2022-02-09 15:30:00|34328.81|34328.81|34328.81|34328.81|34328.81|34328.81|34328.81|34328.81|0
1644420620000|2022-02-09 15:30:20|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|0
1644420630000|2022-02-09 15:30:30|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|0
1644420640000|2022-02-09 15:30:40|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|34334.37|0
1644420650000|2022-02-09 15:30:50|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|0
1644420700000|2022-02-09 15:31:40|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|0
1644420720000|2022-02-09 15:32:00|34304.86|34304.86|34304.86|34304.86|34304.86|34304.86|34304.86|34304.86|0
1644420730000|2022-02-09 15:32:10|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|34310.42|0
1644420740000|2022-02-09 15:32:20|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|0
1644420770000|2022-02-09 15:32:50|34327.1|34327.1|34327.1|34327.1|34327.1|34327.1|34327.1|34327.1|0
1644420780000|2022-02-09 15:33:00|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|0
1644420880000|2022-02-09 15:34:40|34315.98|34315.98|34303.15|34303.15|34315.98|34315.98|34303.15|34303.15|0
1644420900000|2022-02-09 15:35:00|34297.59|34297.59|34297.59|34297.59|34297.59|34297.59|34297.59|34297.59|0
1644420910000|2022-02-09 15:35:10|34284.76|34284.76|34279.2|34279.2|34284.76|34284.76|34279.2|34279.2|0
1644421010000|2022-02-09 15:36:50|34273.64|34273.64|34273.64|34273.64|34273.64|34273.64|34273.64|34273.64|0
1644421020000|2022-02-09 15:37:00|34262.52|34262.52|34249.69|34249.69|34262.52|34262.52|34249.69|34249.69|0
1644421110000|2022-02-09 15:38:30|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|34262.52|0
1644421130000|2022-02-09 15:38:50|34259.41|34259.41|34262.52|34262.52|34262.52|34262.52|34259.41|34259.41|0
1644421140000|2022-02-09 15:39:00|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|0
1644421160000|2022-02-09 15:39:20|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|34264.97|0
1644421170000|2022-02-09 15:39:30|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|34270.53|0
1644421190000|2022-02-09 15:39:50|34264.97|34264.97|34259.41|34259.41|34264.97|34264.97|34259.41|34259.41|0
1644421200000|2022-02-09 15:40:00|34253.85|34253.85|34253.85|34253.85|34253.85|34253.85|34253.85|34253.85|0
1644421240000|2022-02-09 15:40:40|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|34259.41|0
1644421260000|2022-02-09 15:41:00|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|0
1644421290000|2022-02-09 15:41:30|34245.17|34245.17|34242.06|34242.06|34245.17|34245.17|34238.95|34238.95|0
1644421310000|2022-02-09 15:41:50|34235.83|34235.83|34223.38|34223.38|34235.83|34235.83|34223.38|34223.38|0
1644421320000|2022-02-09 15:42:00|34212.26|34212.26|34212.26|34212.26|34212.26|34212.26|34212.26|34212.26|0
1644421340000|2022-02-09 15:42:20|34209.15|34209.15|34183.49|34183.49|34209.15|34209.15|34183.49|34183.49|0
1644421360000|2022-02-09 15:42:40|34186.6|34186.6|34186.6|34186.6|34186.6|34186.6|34186.6|34186.6|0
1644421390000|2022-02-09 15:43:10|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|0
1644421430000|2022-02-09 15:43:50|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|0
1644421460000|2022-02-09 15:44:20|34185.94|34185.94|34185.94|34185.94|34191.5|34191.5|34185.94|34185.94|0
1644421490000|2022-02-09 15:44:50|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|34180.38|0
1644421500000|2022-02-09 15:45:00|34185.94|34185.94|34185.94|34185.94|34185.94|34185.94|34185.94|34185.94|0
1644421540000|2022-02-09 15:45:40|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|0
1644421560000|2022-02-09 15:46:00|34189.05|34189.05|34197.73|34197.73|34197.73|34197.73|34189.05|34189.05|0
1644421570000|2022-02-09 15:46:10|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|0
1644421580000|2022-02-09 15:46:20|34190.46|34190.46|34190.46|34190.46|34190.46|34190.46|34190.46|34190.46|0
1644421610000|2022-02-09 15:46:50|34177.63|34177.63|34177.63|34177.63|34177.63|34177.63|34177.63|34177.63|0
1644421620000|2022-02-09 15:47:00|34190.46|34190.46|34192.91|34192.91|34196.02|34196.02|34190.46|34190.46|0
1644421660000|2022-02-09 15:47:40|34198.47|34198.47|34187.35|34187.35|34198.47|34198.47|34187.35|34187.35|0
1644421680000|2022-02-09 15:48:00|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|0
1644421710000|2022-02-09 15:48:30|34168.96|34168.96|34181.79|34181.79|34181.79|34181.79|34168.96|34168.96|0
1644421720000|2022-02-09 15:48:40|34187.35|34187.35|34167.25|34167.25|34187.35|34187.35|34161.69|34161.69|0
1644421750000|2022-02-09 15:49:10|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|0
1644421820000|2022-02-09 15:50:20|34167.25|34167.25|34154.42|34154.42|34167.25|34167.25|34154.42|34154.42|0
1644421830000|2022-02-09 15:50:30|34159.99|34159.99|34159.99|34159.99|34159.99|34159.99|34159.99|34159.99|0
1644421860000|2022-02-09 15:51:00|34172.81|34172.81|34172.81|34172.81|34172.81|34172.81|34172.81|34172.81|0
1644421880000|2022-02-09 15:51:20|34167.25|34167.25|34167.25|34167.25|34167.25|34167.25|34167.25|34167.25|0
1644421910000|2022-02-09 15:51:50|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|34180.08|0
1644421920000|2022-02-09 15:52:00|34185.64|34185.64|34185.64|34185.64|34185.64|34185.64|34185.64|34185.64|0
1644421930000|2022-02-09 15:52:10|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|0
1644421970000|2022-02-09 15:52:50|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|0
1644422010000|2022-02-09 15:53:30|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|34198.47|0
1644422020000|2022-02-09 15:53:40|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|34204.03|0
1644422050000|2022-02-09 15:54:10|34198.47|34198.47|34192.91|34192.91|34198.47|34198.47|34192.91|34192.91|0
1644422090000|2022-02-09 15:54:50|34189.8|34189.8|34189.8|34189.8|34189.8|34189.8|34189.8|34189.8|0
1644422100000|2022-02-09 15:55:00|34184.24|34184.24|34184.24|34184.24|34184.24|34184.24|34184.24|34184.24|0
1644422190000|2022-02-09 15:56:30|34181.12|34181.12|34178.01|34178.01|34181.12|34181.12|34178.01|34178.01|0
1644422210000|2022-02-09 15:56:50|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|0
1644422220000|2022-02-09 15:57:00|34171.79|34171.79|34171.79|34171.79|34171.79|34171.79|34171.79|34171.79|0
1644422240000|2022-02-09 15:57:20|34178.01|34178.01|34190.84|34190.84|34190.84|34190.84|34178.01|34178.01|0
1644422250000|2022-02-09 15:57:30|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|34203.67|0
1644422260000|2022-02-09 15:57:40|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|0
1644422280000|2022-02-09 15:58:00|34214.79|34214.79|34209.23|34209.23|34214.79|34214.79|34209.23|34209.23|0
1644422300000|2022-02-09 15:58:20|34212.34|34212.34|34212.34|34212.34|34212.34|34212.34|34212.34|34212.34|0
1644422350000|2022-02-09 15:59:10|34217.9|34217.9|34217.9|34217.9|34217.9|34217.9|34217.9|34217.9|0
1644422370000|2022-02-09 15:59:30|34221.01|34221.01|34221.01|34221.01|34221.01|34221.01|34221.01|34221.01|0
1644422390000|2022-02-09 15:59:50|34226.58|34226.58|34232.14|34232.14|34232.14|34232.14|34226.58|34226.58|0
1644422400000|2022-02-09 16:00:00|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|0
1644422420000|2022-02-09 16:00:20|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|0
1644422430000|2022-02-09 16:00:30|34243.92|34243.92|34243.92|34243.92|34243.92|34243.92|34243.92|34243.92|0
1644422440000|2022-02-09 16:00:40|34250.15|34250.15|34272.39|34272.39|34272.39|34272.39|34250.15|34250.15|0
1644422480000|2022-02-09 16:01:20|34277.95|34277.95|34283.52|34283.52|34283.52|34283.52|34277.95|34277.95|0
1644422520000|2022-02-09 16:02:00|34272.39|34272.39|34259.57|34259.57|34272.39|34272.39|34259.57|34259.57|0
1644422530000|2022-02-09 16:02:10|34272.39|34272.39|34272.39|34272.39|34272.39|34272.39|34272.39|34272.39|0
1644422540000|2022-02-09 16:02:20|34277.95|34277.95|34277.95|34277.95|34277.95|34277.95|34277.95|34277.95|0
1644422600000|2022-02-09 16:03:20|34266.83|34266.83|34266.83|34266.83|34266.83|34266.83|34266.83|34266.83|0
1644422640000|2022-02-09 16:04:00|34261.27|34261.27|34261.27|34261.27|34261.27|34261.27|34261.27|34261.27|0
1644422660000|2022-02-09 16:04:20|34258.16|34258.16|34252.6|34252.6|34258.16|34258.16|34252.6|34252.6|0
1644422690000|2022-02-09 16:04:50|34249.48|34249.48|34243.92|34243.92|34249.48|34249.48|34243.92|34243.92|0
1644422730000|2022-02-09 16:05:30|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|0
1644422750000|2022-02-09 16:05:50|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|0
1644422780000|2022-02-09 16:06:20|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|0
1644422800000|2022-02-09 16:06:40|34219.31|34219.31|34219.31|34219.31|34219.31|34219.31|34219.31|34219.31|0
1644422820000|2022-02-09 16:07:00|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|34232.14|0
1644422850000|2022-02-09 16:07:30|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|34226.58|0
1644422860000|2022-02-09 16:07:40|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|34237.7|0
1644422880000|2022-02-09 16:08:00|34243.26|34243.26|34240.15|34240.15|34243.26|34243.26|34240.15|34240.15|0
1644423060000|2022-02-09 16:11:00|34245.71|34245.71|34267.95|34267.95|34267.95|34267.95|34245.71|34245.71|0
1644423070000|2022-02-09 16:11:10|34273.52|34273.52|34273.52|34273.52|34273.52|34273.52|34273.52|34273.52|0
1644423080000|2022-02-09 16:11:20|34267.95|34267.95|34267.95|34267.95|34267.95|34267.95|34267.95|34267.95|0
1644423120000|2022-02-09 16:12:00|34264.84|34264.84|34264.84|34264.84|34264.84|34264.84|34264.84|34264.84|0
1644423130000|2022-02-09 16:12:10|34270.4|34270.4|34270.4|34270.4|34270.4|34270.4|34270.4|34270.4|0
1644423180000|2022-02-09 16:13:00|34267.29|34267.29|34258.62|34258.62|34267.29|34267.29|34258.62|34258.62|0
1644423190000|2022-02-09 16:13:10|34261.73|34261.73|34253.06|34253.06|34261.73|34261.73|34253.06|34253.06|0
1644423200000|2022-02-09 16:13:20|34249.94|34249.94|34249.94|34249.94|34249.94|34249.94|34249.94|34249.94|0
1644423260000|2022-02-09 16:14:20|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|34189.21|0
1644423300000|2022-02-09 16:15:00|34176.38|34176.38|34176.38|34176.38|34176.38|34176.38|34176.38|34176.38|0
1644423310000|2022-02-09 16:15:10|34170.82|34170.82|34181.95|34181.95|34181.95|34181.95|34170.82|34170.82|0
1644423320000|2022-02-09 16:15:20|34187.51|34187.51|34187.51|34187.51|34187.51|34187.51|34187.51|34187.51|0
1644423330000|2022-02-09 16:15:30|34200.33|34200.33|34224.29|34224.29|34225.99|34225.99|34200.33|34200.33|0
1644423340000|2022-02-09 16:15:40|34218.06|34218.06|34218.06|34218.06|34218.06|34218.06|34218.06|34218.06|0
1644423370000|2022-02-09 16:16:10|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|0
1644423380000|2022-02-09 16:16:20|34207.6|34207.6|34207.6|34207.6|34207.6|34207.6|34207.6|34207.6|0
1644423400000|2022-02-09 16:16:40|34210.71|34210.71|34199.59|34199.59|34210.71|34210.71|34199.59|34199.59|0
1644423410000|2022-02-09 16:16:50|34212.42|34212.42|34225.25|34225.25|34225.25|34225.25|34212.42|34212.42|0
1644423440000|2022-02-09 16:17:20|34214.13|34214.13|34214.13|34214.13|34214.13|34214.13|34214.13|34214.13|0
1644423460000|2022-02-09 16:17:40|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|0
1644423490000|2022-02-09 16:18:10|34234.22|34234.22|34234.22|34234.22|34234.22|34234.22|34234.22|34234.22|0
1644423520000|2022-02-09 16:18:40|34231.11|34231.11|34231.11|34231.11|34231.11|34231.11|34231.11|34231.11|0
1644423540000|2022-02-09 16:19:00|34256.77|34256.77|34269.59|34269.59|34269.59|34269.59|34256.77|34256.77|0
1644423580000|2022-02-09 16:19:40|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|34282.42|0
1644423620000|2022-02-09 16:20:20|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|0
1644423660000|2022-02-09 16:21:00|34276.86|34276.86|34279.97|34279.97|34279.97|34279.97|34273.75|34273.75|0
1644423670000|2022-02-09 16:21:10|34305.63|34305.63|34305.63|34305.63|34305.63|34305.63|34292.8|34292.8|0
1644423680000|2022-02-09 16:21:20|34322.31|34322.31|34335.14|34335.14|34335.14|34335.14|34322.31|34322.31|0
1644423690000|2022-02-09 16:21:30|34340.7|34340.7|34340.7|34340.7|34340.7|34340.7|34340.7|34340.7|0
1644423720000|2022-02-09 16:22:00|34315.05|34315.05|34315.05|34315.05|34340.7|34340.7|34315.05|34315.05|0
1644423730000|2022-02-09 16:22:10|34308.82|34308.82|34321.65|34321.65|34321.65|34321.65|34308.82|34308.82|0
1644423740000|2022-02-09 16:22:20|34295.99|34295.99|34295.99|34295.99|34321.65|34321.65|34283.17|34283.17|0
1644423760000|2022-02-09 16:22:40|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|0
1644423780000|2022-02-09 16:23:00|34319.95|34319.95|34319.95|34319.95|34319.95|34319.95|34319.95|34319.95|0
1644423790000|2022-02-09 16:23:10|34323.06|34323.06|34311.94|34311.94|34323.06|34323.06|34311.94|34311.94|0
1644423810000|2022-02-09 16:23:30|34305.71|34305.71|34302.6|34302.6|34305.71|34305.71|34302.6|34302.6|0
1644423820000|2022-02-09 16:23:40|34305.71|34305.71|34305.71|34305.71|34305.71|34305.71|34305.71|34305.71|0
1644423880000|2022-02-09 16:24:40|34302.6|34302.6|34302.6|34302.6|34302.6|34302.6|34302.6|34302.6|0
1644423890000|2022-02-09 16:24:50|34313.72|34313.72|34300.89|34300.89|34326.55|34326.55|34300.89|34300.89|0
1644423900000|2022-02-09 16:25:00|34306.45|34306.45|34344.94|34344.94|34344.94|34344.94|34306.45|34306.45|0
1644423910000|2022-02-09 16:25:10|34350.5|34350.5|34350.5|34350.5|34350.5|34350.5|34350.5|34350.5|0
1644423930000|2022-02-09 16:25:30|34324.84|34324.84|34324.84|34324.84|34324.84|34324.84|34324.84|34324.84|0
1644423950000|2022-02-09 16:25:50|34319.28|34319.28|34319.28|34319.28|34319.28|34319.28|34319.28|34319.28|0
1644423970000|2022-02-09 16:26:10|34322.39|34322.39|34309.57|34309.57|34322.39|34322.39|34283.91|34283.91|0
1644423990000|2022-02-09 16:26:30|34322.39|34322.39|34322.39|34322.39|34322.39|34322.39|34322.39|34322.39|0
1644424010000|2022-02-09 16:26:50|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|0
1644424040000|2022-02-09 16:27:20|34342.49|34342.49|34355.32|34355.32|34355.32|34355.32|34342.49|34342.49|0
1644424060000|2022-02-09 16:27:40|34360.88|34360.88|34335.22|34335.22|34360.88|34360.88|34335.22|34335.22|0
1644424070000|2022-02-09 16:27:50|34322.39|34322.39|34348.05|34348.05|34348.05|34348.05|34322.39|34322.39|0
1644424090000|2022-02-09 16:28:10|34360.88|34360.88|34335.22|34335.22|34360.88|34360.88|34335.22|34335.22|0
1644424110000|2022-02-09 16:28:30|34348.05|34348.05|34348.05|34348.05|34348.05|34348.05|34348.05|34348.05|0
1644424120000|2022-02-09 16:28:40|34344.94|34344.94|34333.82|34333.82|34344.94|34344.94|34333.82|34333.82|0
1644424130000|2022-02-09 16:28:50|34346.64|34346.64|34341.08|34341.08|34346.64|34346.64|34341.08|34341.08|0
1644424140000|2022-02-09 16:29:00|34352.21|34352.21|34308.16|34308.16|34352.21|34352.21|34308.16|34308.16|0
1644424150000|2022-02-09 16:29:10|34313.72|34313.72|34352.21|34352.21|34352.21|34352.21|34313.72|34313.72|0
1644424160000|2022-02-09 16:29:20|34339.38|34339.38|34352.21|34352.21|34352.21|34352.21|34339.38|34339.38|0
1644424170000|2022-02-09 16:29:30|34341.08|34341.08|34357.77|34357.77|34357.77|34357.77|34341.08|34341.08|0
1644424180000|2022-02-09 16:29:40|34332.11|34332.11|34319.28|34319.28|34370.6|34370.6|34319.28|34319.28|0
1644424190000|2022-02-09 16:29:50|34357.77|34357.77|34355.62|34355.62|34357.77|34357.77|34324.4|34324.4|0
1644480900000|2022-02-10 08:15:00|34514.81|34514.81|34514.81|34514.81|34514.81|34514.81|34514.81|34514.81|0
1644480910000|2022-02-10 08:15:10|34503.69|34503.69|34491.24|34491.24|34503.69|34503.69|34491.24|34491.24|0
1644480930000|2022-02-10 08:15:30|34480.11|34480.11|34480.11|34480.11|34480.11|34480.11|34468.99|34468.99|0
1644480940000|2022-02-10 08:15:40|34491.24|34491.24|34491.24|34491.24|34491.24|34491.24|34491.24|34491.24|0
1644480950000|2022-02-10 08:15:50|34427.1|34427.1|34427.1|34427.1|34427.1|34427.1|34427.1|34427.1|0
1644480970000|2022-02-10 08:16:10|34415.97|34415.97|34404.85|34404.85|34415.97|34415.97|34404.85|34404.85|0
1644480980000|2022-02-10 08:16:20|34389.29|34389.29|34389.29|34389.29|34389.29|34389.29|34389.29|34389.29|0
1644481020000|2022-02-10 08:17:00|34373.73|34373.73|34373.73|34373.73|34373.73|34373.73|34373.73|34373.73|0
1644481060000|2022-02-10 08:17:40|34401.53|34401.53|34401.53|34401.53|34401.53|34401.53|34401.53|34401.53|0
1644481080000|2022-02-10 08:18:00|34452.85|34452.85|34452.85|34452.85|34452.85|34452.85|34452.85|34452.85|0
1644481100000|2022-02-10 08:18:20|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|0
1644481130000|2022-02-10 08:18:50|34447.28|34447.28|34447.28|34447.28|34447.28|34447.28|34447.28|34447.28|0
1644481190000|2022-02-10 08:19:50|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|34441.72|0
1644481220000|2022-02-10 08:20:20|34430.6|34430.6|34430.6|34430.6|34430.6|34430.6|34430.6|34430.6|0
1644481260000|2022-02-10 08:21:00|34443.43|34443.43|34443.43|34443.43|34443.43|34443.43|34443.43|34443.43|0
1644481270000|2022-02-10 08:21:10|34434.09|34434.09|34434.09|34434.09|34434.09|34434.09|34434.09|34434.09|0
1644481290000|2022-02-10 08:21:30|34430.98|34430.98|34434.09|34434.09|34434.09|34434.09|34430.98|34430.98|0
1644481340000|2022-02-10 08:22:20|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|0
1644481410000|2022-02-10 08:23:30|34473.02|34473.02|34473.02|34473.02|34473.02|34473.02|34473.02|34473.02|0
1644481420000|2022-02-10 08:23:40|34476.13|34476.13|34514.62|34514.62|34514.62|34514.62|34476.13|34476.13|0
1644481470000|2022-02-10 08:24:30|34503.5|34503.5|34503.5|34503.5|34503.5|34503.5|34503.5|34503.5|0
1644481490000|2022-02-10 08:24:50|34509.06|34509.06|34509.06|34509.06|34509.06|34509.06|34509.06|34509.06|0
1644481500000|2022-02-10 08:25:00|34534.71|34534.71|34521.89|34521.89|34534.71|34534.71|34521.89|34521.89|0
1644481530000|2022-02-10 08:25:30|34534.71|34534.71|34540.94|34540.94|34540.94|34540.94|34534.71|34534.71|0
1644481550000|2022-02-10 08:25:50|34535.38|34535.38|34535.38|34535.38|34535.38|34535.38|34535.38|34535.38|0
1644481560000|2022-02-10 08:26:00|34552.06|34552.06|34535.38|34535.38|34552.06|34552.06|34535.38|34535.38|0
1644481570000|2022-02-10 08:26:10|34509.72|34509.72|34535.38|34535.38|34535.38|34535.38|34509.72|34509.72|0
1644481590000|2022-02-10 08:26:30|34518.69|34518.69|34518.69|34518.69|34518.69|34518.69|34518.69|34518.69|0
1644481620000|2022-02-10 08:27:00|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|0
1644481650000|2022-02-10 08:27:30|34524.25|34524.25|34524.25|34524.25|34524.25|34524.25|34524.25|34524.25|0
1644481710000|2022-02-10 08:28:30|34529.82|34529.82|34529.82|34529.82|34529.82|34529.82|34529.82|34529.82|0
1644481730000|2022-02-10 08:28:50|34513.13|34513.13|34513.13|34513.13|34513.13|34513.13|34513.13|34513.13|0
1644481760000|2022-02-10 08:29:20|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|34507.57|0
1644481800000|2022-02-10 08:30:00|34503.79|34503.79|34503.79|34503.79|34503.79|34503.79|34503.79|34503.79|0
1644481840000|2022-02-10 08:30:40|34498.23|34498.23|34492.67|34492.67|34498.23|34498.23|34492.67|34492.67|0
1644481880000|2022-02-10 08:31:20|34479.84|34479.84|34492.67|34492.67|34492.67|34492.67|34479.84|34479.84|0
1644481900000|2022-02-10 08:31:40|34498.23|34498.23|34498.23|34498.23|34498.23|34498.23|34498.23|34498.23|0
1644481910000|2022-02-10 08:31:50|34503.79|34503.79|34509.36|34509.36|34509.36|34509.36|34503.79|34503.79|0
1644481960000|2022-02-10 08:32:40|34521.81|34521.81|34521.81|34521.81|34521.81|34521.81|34521.81|34521.81|0
1644481970000|2022-02-10 08:32:50|34524.92|34524.92|34528.03|34528.03|34528.03|34528.03|34524.92|34524.92|0
1644481980000|2022-02-10 08:33:00|34515.2|34515.2|34515.2|34515.2|34515.2|34515.2|34515.2|34515.2|0
1644482010000|2022-02-10 08:33:30|34508.98|34508.98|34518.31|34518.31|34518.31|34518.31|34508.98|34508.98|0
1644482050000|2022-02-10 08:34:10|34512.75|34512.75|34507.19|34507.19|34512.75|34512.75|34507.19|34507.19|0
1644482060000|2022-02-10 08:34:20|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|0
1644482070000|2022-02-10 08:34:30|34496.07|34496.07|34496.07|34496.07|34496.07|34496.07|34496.07|34496.07|0
1644482080000|2022-02-10 08:34:40|34490.51|34490.51|34490.51|34490.51|34490.51|34490.51|34490.51|34490.51|0
1644482090000|2022-02-10 08:34:50|34478.06|34478.06|34478.06|34478.06|34478.06|34478.06|34478.06|34478.06|0
1644482150000|2022-02-10 08:35:50|34472.5|34472.5|34466.94|34466.94|34472.5|34472.5|34466.94|34466.94|0
1644482180000|2022-02-10 08:36:20|34472.5|34472.5|34466.94|34466.94|34472.5|34472.5|34466.94|34466.94|0
1644482250000|2022-02-10 08:37:30|34460.71|34460.71|34460.71|34460.71|34460.71|34460.71|34460.71|34460.71|0
1644482260000|2022-02-10 08:37:40|34455.15|34455.15|34455.15|34455.15|34455.15|34455.15|34455.15|34455.15|0
1644482310000|2022-02-10 08:38:30|34452.04|34452.04|34452.04|34452.04|34452.04|34452.04|34452.04|34452.04|0
1644482340000|2022-02-10 08:39:00|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|0
1644482350000|2022-02-10 08:39:10|34463.16|34463.16|34463.16|34463.16|34463.16|34463.16|34463.16|34463.16|0
1644482370000|2022-02-10 08:39:30|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|34457.6|0
1644482380000|2022-02-10 08:39:40|34460.71|34460.71|34463.82|34463.82|34463.82|34463.82|34460.71|34460.71|0
1644482440000|2022-02-10 08:40:40|34466.94|34466.94|34466.94|34466.94|34466.94|34466.94|34466.94|34466.94|0
1644482610000|2022-02-10 08:43:30|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|0
1644482630000|2022-02-10 08:43:50|34461.37|34461.37|34461.37|34461.37|34461.37|34461.37|34461.37|34461.37|0
1644482640000|2022-02-10 08:44:00|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|0
1644482650000|2022-02-10 08:44:10|34449.59|34449.59|34444.03|34444.03|34455.15|34455.15|34444.03|34444.03|0
1644482660000|2022-02-10 08:44:20|34449.59|34449.59|34449.59|34449.59|34449.59|34449.59|34449.59|34449.59|0
1644482670000|2022-02-10 08:44:30|34436.76|34436.76|34455.15|34455.15|34455.15|34455.15|34436.76|34436.76|0
1644482680000|2022-02-10 08:44:40|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|0
1644482700000|2022-02-10 08:45:00|34432.9|34432.9|34432.9|34432.9|34432.9|34432.9|34432.9|34432.9|0
1644482720000|2022-02-10 08:45:20|34427.34|34427.34|34416.22|34416.22|34427.34|34427.34|34416.22|34416.22|0
1644482750000|2022-02-10 08:45:50|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|0
1644482760000|2022-02-10 08:46:00|34393.98|34393.98|34388.41|34388.41|34393.98|34393.98|34388.41|34388.41|0
1644482770000|2022-02-10 08:46:10|34393.98|34393.98|34410.66|34410.66|34410.66|34410.66|34393.98|34393.98|0
1644482790000|2022-02-10 08:46:30|34405.1|34405.1|34405.1|34405.1|34405.1|34405.1|34405.1|34405.1|0
1644482800000|2022-02-10 08:46:40|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|0
1644482810000|2022-02-10 08:46:50|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|0
1644482840000|2022-02-10 08:47:20|34393.98|34393.98|34393.98|34393.98|34393.98|34393.98|34393.98|34393.98|0
1644482850000|2022-02-10 08:47:30|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|34388.41|0
1644482860000|2022-02-10 08:47:40|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|0
1644482880000|2022-02-10 08:48:00|34393.98|34393.98|34406.8|34406.8|34406.8|34406.8|34393.98|34393.98|0
1644482900000|2022-02-10 08:48:20|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|0
1644482910000|2022-02-10 08:48:30|34414.15|34414.15|34411.04|34411.04|34414.15|34414.15|34411.04|34411.04|0
1644482920000|2022-02-10 08:48:40|34422.16|34422.16|34422.16|34422.16|34422.16|34422.16|34422.16|34422.16|0
1644482960000|2022-02-10 08:49:20|34434.61|34434.61|34417.93|34417.93|34434.61|34434.61|34417.93|34417.93|0
1644482980000|2022-02-10 08:49:40|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|0
1644482990000|2022-02-10 08:49:50|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|0
1644483060000|2022-02-10 08:51:00|34429.05|34429.05|34434.61|34434.61|34434.61|34434.61|34429.05|34429.05|0
1644483110000|2022-02-10 08:51:50|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|34423.49|0
1644483120000|2022-02-10 08:52:00|34412.37|34412.37|34412.37|34412.37|34412.37|34412.37|34412.37|34412.37|0
1644483140000|2022-02-10 08:52:20|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|34399.54|0
1644483160000|2022-02-10 08:52:40|34396.42|34396.42|34396.42|34396.42|34396.42|34396.42|34396.42|34396.42|0
1644483220000|2022-02-10 08:53:40|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|0
1644483230000|2022-02-10 08:53:50|34410.66|34410.66|34413.77|34413.77|34413.77|34413.77|34410.66|34410.66|0
1644483240000|2022-02-10 08:54:00|34408.21|34408.21|34408.21|34408.21|34408.21|34408.21|34408.21|34408.21|0
1644483280000|2022-02-10 08:54:40|34413.77|34413.77|34413.77|34413.77|34413.77|34413.77|34413.77|34413.77|0
1644483310000|2022-02-10 08:55:10|34407.55|34407.55|34424.23|34424.23|34424.23|34424.23|34407.55|34407.55|0
1644483380000|2022-02-10 08:56:20|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|0
1644483390000|2022-02-10 08:56:30|34419.33|34419.33|34419.33|34419.33|34419.33|34419.33|34419.33|34419.33|0
1644483400000|2022-02-10 08:56:40|34430.46|34430.46|34430.46|34430.46|34430.46|34430.46|34430.46|34430.46|0
1644483410000|2022-02-10 08:56:50|34456.11|34456.11|34456.11|34456.11|34456.11|34456.11|34456.11|34456.11|0
1644483430000|2022-02-10 08:57:10|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|0
1644483480000|2022-02-10 08:58:00|34437.72|34437.72|34437.72|34437.72|34437.72|34437.72|34437.72|34437.72|0
1644483490000|2022-02-10 08:58:10|34459.97|34459.97|34465.53|34465.53|34471.09|34471.09|34459.97|34459.97|0
1644483530000|2022-02-10 08:58:50|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|0
1644483540000|2022-02-10 08:59:00|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|0
1644483600000|2022-02-10 09:00:00|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|0
1644483680000|2022-02-10 09:01:20|34465.53|34465.53|34465.53|34465.53|34465.53|34465.53|34465.53|34465.53|0
1644483690000|2022-02-10 09:01:30|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|34459.97|0
1644483700000|2022-02-10 09:01:40|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|34454.41|0
1644483870000|2022-02-10 09:04:30|34492.89|34492.89|34492.89|34492.89|34492.89|34492.89|34492.89|34492.89|0
1644483880000|2022-02-10 09:04:40|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|0
1644483920000|2022-02-10 09:05:20|34544.21|34544.21|34518.55|34518.55|34544.21|34544.21|34518.55|34518.55|0
1644483950000|2022-02-10 09:05:50|34529.67|34529.67|34535.23|34535.23|34535.23|34535.23|34529.67|34529.67|0
1644483990000|2022-02-10 09:06:30|34540.79|34540.79|34540.79|34540.79|34540.79|34540.79|34540.79|34540.79|0
1644484010000|2022-02-10 09:06:50|34546.36|34546.36|34540.79|34540.79|34546.36|34546.36|34540.79|34540.79|0
1644484020000|2022-02-10 09:07:00|34551.92|34551.92|34551.92|34551.92|34551.92|34551.92|34551.92|34551.92|0
1644484030000|2022-02-10 09:07:10|34577.57|34577.57|34577.57|34577.57|34577.57|34577.57|34577.57|34577.57|0
1644484050000|2022-02-10 09:07:30|34580.69|34580.69|34580.69|34580.69|34580.69|34580.69|34580.69|34580.69|0
1644484060000|2022-02-10 09:07:40|34575.12|34575.12|34575.12|34575.12|34575.12|34575.12|34575.12|34575.12|0
1644484080000|2022-02-10 09:08:00|34549.47|34549.47|34549.47|34549.47|34549.47|34549.47|34549.47|34549.47|0
1644484090000|2022-02-10 09:08:10|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|0
1644484140000|2022-02-10 09:09:00|34566.82|34566.82|34566.82|34566.82|34566.82|34566.82|34566.82|34566.82|0
1644484200000|2022-02-10 09:10:00|34555.69|34555.69|34550.13|34550.13|34555.69|34555.69|34550.13|34550.13|0
1644484210000|2022-02-10 09:10:10|34547.02|34547.02|34543.91|34543.91|34547.02|34547.02|34543.91|34543.91|0
1644484260000|2022-02-10 09:11:00|34531.08|34531.08|34531.08|34531.08|34531.08|34531.08|34531.08|34531.08|0
1644484300000|2022-02-10 09:11:40|34527.97|34527.97|34527.97|34527.97|34527.97|34527.97|34527.97|34527.97|0
1644484360000|2022-02-10 09:12:40|34539.09|34539.09|34539.09|34539.09|34539.09|34539.09|34539.09|34539.09|0
1644484460000|2022-02-10 09:14:20|34533.53|34533.53|34522.4|34522.4|34533.53|34533.53|34522.4|34522.4|0
1644484470000|2022-02-10 09:14:30|34525.52|34525.52|34531.08|34531.08|34531.08|34531.08|34525.52|34525.52|0
1644484570000|2022-02-10 09:16:10|34519.96|34519.96|34519.96|34519.96|34532.78|34532.78|34519.96|34519.96|0
1644484580000|2022-02-10 09:16:20|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|0
1644484620000|2022-02-10 09:17:00|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|0
1644484670000|2022-02-10 09:17:50|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|34532.78|0
1644484700000|2022-02-10 09:18:20|34527.22|34527.22|34538.35|34538.35|34538.35|34538.35|34527.22|34527.22|0
1644484760000|2022-02-10 09:19:20|34543.91|34543.91|34543.91|34543.91|34543.91|34543.91|34543.91|34543.91|0
1644484780000|2022-02-10 09:19:40|34549.47|34549.47|34549.47|34549.47|34555.03|34555.03|34549.47|34549.47|0
1644484800000|2022-02-10 09:20:00|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|0
1644484820000|2022-02-10 09:20:20|34564.37|34564.37|34564.37|34564.37|34564.37|34564.37|34564.37|34564.37|0
1644484830000|2022-02-10 09:20:30|34558.14|34558.14|34558.14|34558.14|34558.14|34558.14|34558.14|34558.14|0
1644484840000|2022-02-10 09:20:40|34563.7|34563.7|34563.7|34563.7|34563.7|34563.7|34563.7|34563.7|0
1644484850000|2022-02-10 09:20:50|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644484950000|2022-02-10 09:22:30|34574.83|34574.83|34574.83|34574.83|34574.83|34574.83|34574.83|34574.83|0
1644485210000|2022-02-10 09:26:50|34608.19|34608.19|34608.19|34608.19|34608.19|34608.19|34608.19|34608.19|0
1644485260000|2022-02-10 09:27:40|34619.32|34619.32|34619.32|34619.32|34619.32|34619.32|34619.32|34619.32|0
1644485290000|2022-02-10 09:28:10|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|0
1644485310000|2022-02-10 09:28:30|34589.8|34589.8|34576.97|34576.97|34589.8|34589.8|34576.97|34576.97|0
1644485550000|2022-02-10 09:32:30|34571.41|34571.41|34571.41|34571.41|34571.41|34571.41|34571.41|34571.41|0
1644485610000|2022-02-10 09:33:30|34560.29|34560.29|34560.29|34560.29|34560.29|34560.29|34560.29|34560.29|0
1644485660000|2022-02-10 09:34:20|34563.4|34563.4|34569.63|34569.63|34569.63|34569.63|34563.4|34563.4|0
1644485710000|2022-02-10 09:35:10|34564.07|34564.07|34564.07|34564.07|34564.07|34564.07|34564.07|34564.07|0
1644485720000|2022-02-10 09:35:20|34558.51|34558.51|34564.07|34564.07|34564.07|34564.07|34558.51|34558.51|0
1644485800000|2022-02-10 09:36:40|34557.84|34557.84|34557.84|34557.84|34557.84|34557.84|34557.84|34557.84|0
1644485820000|2022-02-10 09:37:00|34568.96|34568.96|34563.4|34563.4|34568.96|34568.96|34563.4|34563.4|0
1644485860000|2022-02-10 09:37:40|34574.53|34574.53|34574.53|34574.53|34574.53|34574.53|34574.53|34574.53|0
1644485880000|2022-02-10 09:38:00|34561.7|34561.7|34561.7|34561.7|34561.7|34561.7|34548.87|34548.87|0
1644485920000|2022-02-10 09:38:40|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|0
1644485950000|2022-02-10 09:39:10|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|0
1644485960000|2022-02-10 09:39:20|34537.75|34537.75|34537.75|34537.75|34537.75|34537.75|34537.75|34537.75|0
1644485980000|2022-02-10 09:39:40|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|34543.31|0
1644486050000|2022-02-10 09:40:50|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|34548.87|0
1644486070000|2022-02-10 09:41:10|34559.99|34559.99|34559.99|34559.99|34559.99|34559.99|34559.99|34559.99|0
1644486140000|2022-02-10 09:42:20|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|0
1644486210000|2022-02-10 09:43:30|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|34580.45|0
1644486220000|2022-02-10 09:43:40|34567.62|34567.62|34593.28|34593.28|34593.28|34593.28|34567.62|34567.62|0
1644486230000|2022-02-10 09:43:50|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|0
1644486350000|2022-02-10 09:45:50|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|0
1644486390000|2022-02-10 09:46:30|34604.4|34604.4|34604.4|34604.4|34604.4|34604.4|34604.4|34604.4|0
1644486410000|2022-02-10 09:46:50|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|0
1644486560000|2022-02-10 09:49:20|34606.11|34606.11|34617.23|34617.23|34617.23|34617.23|34606.11|34606.11|0
1644486590000|2022-02-10 09:49:50|34607.89|34607.89|34582.24|34582.24|34607.89|34607.89|34582.24|34582.24|0
1644486690000|2022-02-10 09:51:30|34591.57|34591.57|34591.57|34591.57|34591.57|34591.57|34591.57|34591.57|0
1644486760000|2022-02-10 09:52:40|34588.46|34588.46|34588.46|34588.46|34588.46|34588.46|34588.46|34588.46|0
1644486770000|2022-02-10 09:52:50|34599.58|34599.58|34577.34|34577.34|34599.58|34599.58|34566.22|34566.22|0
1644486790000|2022-02-10 09:53:10|34564.51|34564.51|34564.51|34564.51|34564.51|34564.51|34564.51|34564.51|0
1644486800000|2022-02-10 09:53:20|34590.17|34590.17|34590.17|34590.17|34590.17|34590.17|34590.17|34590.17|0
1644486930000|2022-02-10 09:55:30|34579.05|34579.05|34590.17|34590.17|34590.17|34590.17|34579.05|34579.05|0
1644486940000|2022-02-10 09:55:40|34583.94|34583.94|34583.94|34583.94|34583.94|34583.94|34583.94|34583.94|0
1644486950000|2022-02-10 09:55:50|34589.5|34589.5|34589.5|34589.5|34589.5|34589.5|34589.5|34589.5|0
1644486960000|2022-02-10 09:56:00|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|0
1644487040000|2022-02-10 09:57:20|34565.55|34565.55|34571.11|34571.11|34571.11|34571.11|34565.55|34565.55|0
1644487080000|2022-02-10 09:58:00|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|0
1644487090000|2022-02-10 09:58:10|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|0
1644487120000|2022-02-10 09:58:40|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|34587.8|0
1644487160000|2022-02-10 09:59:20|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|34582.24|0
1644487210000|2022-02-10 10:00:10|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|34576.68|0
1644487230000|2022-02-10 10:00:30|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|34571.11|0
1644487250000|2022-02-10 10:00:50|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|0
1644487260000|2022-02-10 10:01:00|34571.11|34571.11|34565.55|34565.55|34571.11|34571.11|34565.55|34565.55|0
1644487270000|2022-02-10 10:01:10|34552.72|34552.72|34552.72|34552.72|34552.72|34552.72|34552.72|34552.72|0
1644487290000|2022-02-10 10:01:30|34546.5|34546.5|34546.5|34546.5|34546.5|34546.5|34546.5|34546.5|0
1644487300000|2022-02-10 10:01:40|34543.39|34543.39|34540.27|34540.27|34543.39|34543.39|34540.27|34540.27|0
1644487320000|2022-02-10 10:02:00|34529.15|34529.15|34523.59|34523.59|34529.15|34529.15|34523.59|34523.59|0
1644487330000|2022-02-10 10:02:10|34534.71|34534.71|34534.71|34534.71|34534.71|34534.71|34534.71|34534.71|0
1644487360000|2022-02-10 10:02:40|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|0
1644487420000|2022-02-10 10:03:40|34527.45|34527.45|34516.32|34516.32|34527.45|34527.45|34516.32|34516.32|0
1644487440000|2022-02-10 10:04:00|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|0
1644487450000|2022-02-10 10:04:10|34516.32|34516.32|34516.32|34516.32|34516.32|34516.32|34516.32|34516.32|0
1644487460000|2022-02-10 10:04:20|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|0
1644487470000|2022-02-10 10:04:30|34522.55|34522.55|34519.44|34519.44|34522.55|34522.55|34519.44|34519.44|0
1644487490000|2022-02-10 10:04:50|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|34522.55|0
1644487510000|2022-02-10 10:05:10|34525.66|34525.66|34542.35|34542.35|34542.35|34542.35|34525.66|34525.66|0
1644487580000|2022-02-10 10:06:20|34555.17|34555.17|34555.17|34555.17|34555.17|34555.17|34555.17|34555.17|0
1644487590000|2022-02-10 10:06:30|34568|34568|34584.69|34584.69|34584.69|34584.69|34568|34568|0
1644487610000|2022-02-10 10:06:50|34595.81|34595.81|34595.81|34595.81|34595.81|34595.81|34595.81|34595.81|0
1644487620000|2022-02-10 10:07:00|34608.64|34608.64|34608.64|34608.64|34608.64|34608.64|34608.64|34608.64|0
1644487680000|2022-02-10 10:08:00|34614.2|34614.2|34603.08|34603.08|34614.2|34614.2|34603.08|34603.08|0
1644487710000|2022-02-10 10:08:30|34597.51|34597.51|34597.51|34597.51|34597.51|34597.51|34597.51|34597.51|0
1644487770000|2022-02-10 10:09:30|34586.39|34586.39|34586.39|34586.39|34586.39|34586.39|34586.39|34586.39|0
1644487780000|2022-02-10 10:09:40|34591.95|34591.95|34591.95|34591.95|34591.95|34591.95|34591.95|34591.95|0
1644487800000|2022-02-10 10:10:00|34579.12|34579.12|34573.56|34573.56|34579.12|34579.12|34573.56|34573.56|0
1644487840000|2022-02-10 10:10:40|34570.45|34570.45|34570.45|34570.45|34570.45|34570.45|34570.45|34570.45|0
1644487850000|2022-02-10 10:10:50|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|0
1644487860000|2022-02-10 10:11:00|34579.12|34579.12|34579.12|34579.12|34579.12|34579.12|34579.12|34579.12|0
1644487920000|2022-02-10 10:12:00|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1644487950000|2022-02-10 10:12:30|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|0
1644487960000|2022-02-10 10:12:40|34560.73|34560.73|34560.73|34560.73|34560.73|34560.73|34560.73|34560.73|0
1644488010000|2022-02-10 10:13:30|34563.85|34563.85|34569.41|34569.41|34569.41|34569.41|34563.85|34563.85|0
1644488030000|2022-02-10 10:13:50|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|34543.75|0
1644488050000|2022-02-10 10:14:10|34560.44|34560.44|34560.44|34560.44|34560.44|34560.44|34560.44|34560.44|0
1644488060000|2022-02-10 10:14:20|34554.87|34554.87|34554.87|34554.87|34554.87|34554.87|34554.87|34554.87|0
1644488110000|2022-02-10 10:15:10|34557.99|34557.99|34557.99|34557.99|34557.99|34557.99|34557.99|34557.99|0
1644488140000|2022-02-10 10:15:40|34561.1|34561.1|34561.1|34561.1|34564.21|34564.21|34561.1|34561.1|0
1644488150000|2022-02-10 10:15:50|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|0
1644488180000|2022-02-10 10:16:20|34572.22|34572.22|34572.22|34572.22|34572.22|34572.22|34572.22|34572.22|0
1644488200000|2022-02-10 10:16:40|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|34583.34|0
1644488230000|2022-02-10 10:17:10|34594.47|34594.47|34600.03|34600.03|34600.03|34600.03|34594.47|34594.47|0
1644488240000|2022-02-10 10:17:20|34605.59|34605.59|34605.59|34605.59|34605.59|34605.59|34605.59|34605.59|0
1644488250000|2022-02-10 10:17:30|34600.03|34600.03|34603.14|34603.14|34603.14|34603.14|34596.92|34596.92|0
1644488260000|2022-02-10 10:17:40|34606.25|34606.25|34609.37|34609.37|34609.37|34609.37|34600.69|34600.69|0
1644488270000|2022-02-10 10:17:50|34615.59|34615.59|34632.94|34632.94|34632.94|34632.94|34615.59|34615.59|0
1644488280000|2022-02-10 10:18:00|34638.5|34638.5|34632.94|34632.94|34638.5|34638.5|34632.94|34632.94|0
1644488290000|2022-02-10 10:18:10|34644.06|34644.06|34638.5|34638.5|34644.06|34644.06|34638.5|34638.5|0
1644488310000|2022-02-10 10:18:30|34649.62|34649.62|34644.06|34644.06|34649.62|34649.62|34644.06|34644.06|0
1644488320000|2022-02-10 10:18:40|34638.5|34638.5|34644.06|34644.06|34644.06|34644.06|34638.5|34638.5|0
1644488330000|2022-02-10 10:18:50|34649.62|34649.62|34649.62|34649.62|34649.62|34649.62|34649.62|34649.62|0
1644488340000|2022-02-10 10:19:00|34655.18|34655.18|34655.18|34655.18|34655.18|34655.18|34655.18|34655.18|0
1644488360000|2022-02-10 10:19:20|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|0
1644488380000|2022-02-10 10:19:40|34660.74|34660.74|34660.74|34660.74|34660.74|34660.74|34660.74|34660.74|0
1644488390000|2022-02-10 10:19:50|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|34666.31|0
1644488400000|2022-02-10 10:20:00|34677.43|34677.43|34677.43|34677.43|34677.43|34677.43|34677.43|34677.43|0
1644488420000|2022-02-10 10:20:20|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1644488430000|2022-02-10 10:20:30|34682.99|34682.99|34688.55|34688.55|34688.55|34688.55|34682.99|34682.99|0
1644488440000|2022-02-10 10:20:40|34691.66|34691.66|34685.44|34685.44|34691.66|34691.66|34685.44|34685.44|0
1644488450000|2022-02-10 10:20:50|34691|34691|34691|34691|34691|34691|34691|34691|0
1644488460000|2022-02-10 10:21:00|34685.44|34685.44|34691|34691|34691|34691|34685.44|34685.44|0
1644488480000|2022-02-10 10:21:20|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|0
1644488490000|2022-02-10 10:21:30|34685.44|34685.44|34685.44|34685.44|34685.44|34685.44|34674.32|34674.32|0
1644488500000|2022-02-10 10:21:40|34691|34691|34691|34691|34691|34691|34691|34691|0
1644488520000|2022-02-10 10:22:00|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|0
1644488540000|2022-02-10 10:22:20|34699.01|34699.01|34705.23|34705.23|34705.23|34705.23|34699.01|34699.01|0
1644488550000|2022-02-10 10:22:30|34695.9|34695.9|34690.34|34690.34|34702.12|34702.12|34687.22|34687.22|0
1644488570000|2022-02-10 10:22:50|34687.22|34687.22|34684.11|34684.11|34687.22|34687.22|34684.11|34684.11|0
1644488590000|2022-02-10 10:23:10|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|0
1644488610000|2022-02-10 10:23:30|34696.56|34696.56|34663.19|34663.19|34696.56|34696.56|34663.19|34663.19|0
1644488640000|2022-02-10 10:24:00|34656.97|34656.97|34640.28|34640.28|34656.97|34656.97|34640.28|34640.28|0
1644488690000|2022-02-10 10:24:50|34629.16|34629.16|34629.16|34629.16|34629.16|34629.16|34629.16|34629.16|0
1644488720000|2022-02-10 10:25:20|34623.6|34623.6|34623.6|34623.6|34623.6|34623.6|34623.6|34623.6|0
1644488730000|2022-02-10 10:25:30|34640.28|34640.28|34643.4|34643.4|34643.4|34643.4|34640.28|34640.28|0
1644488810000|2022-02-10 10:26:50|34648.96|34648.96|34648.96|34648.96|34648.96|34648.96|34648.96|34648.96|0
1644488820000|2022-02-10 10:27:00|34687.44|34687.44|34687.44|34687.44|34687.44|34687.44|34687.44|34687.44|0
1644488830000|2022-02-10 10:27:10|34693|34693|34693|34693|34693|34693|34693|34693|0
1644488850000|2022-02-10 10:27:30|34705.83|34705.83|34705.83|34705.83|34705.83|34705.83|34705.83|34705.83|0
1644488920000|2022-02-10 10:28:40|34716.96|34716.96|34716.96|34716.96|34716.96|34716.96|34716.96|34716.96|0
1644488940000|2022-02-10 10:29:00|34704.13|34704.13|34716.96|34716.96|34716.96|34716.96|34704.13|34704.13|0
1644488960000|2022-02-10 10:29:20|34711.39|34711.39|34711.39|34711.39|34711.39|34711.39|34711.39|34711.39|0
1644488980000|2022-02-10 10:29:40|34714.51|34714.51|34714.51|34714.51|34714.51|34714.51|34714.51|34714.51|0
1644489000000|2022-02-10 10:30:00|34720.07|34720.07|34720.07|34720.07|34720.07|34720.07|34720.07|34720.07|0
1644489010000|2022-02-10 10:30:10|34714.51|34714.51|34725.63|34725.63|34725.63|34725.63|34714.51|34714.51|0
1644489030000|2022-02-10 10:30:30|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|0
1644489050000|2022-02-10 10:30:50|34733.64|34733.64|34733.64|34733.64|34733.64|34733.64|34733.64|34733.64|0
1644489090000|2022-02-10 10:31:30|34744.76|34744.76|34744.76|34744.76|34744.76|34744.76|34744.76|34744.76|0
1644489120000|2022-02-10 10:32:00|34755.88|34755.88|34761.45|34761.45|34761.45|34761.45|34750.32|34750.32|0
1644489130000|2022-02-10 10:32:10|34764.56|34764.56|34767.67|34767.67|34767.67|34767.67|34764.56|34764.56|0
1644489140000|2022-02-10 10:32:20|34773.23|34773.23|34773.23|34773.23|34784.35|34784.35|34773.23|34773.23|0
1644489180000|2022-02-10 10:33:00|34776.34|34776.34|34776.34|34776.34|34776.34|34776.34|34776.34|34776.34|0
1644489220000|2022-02-10 10:33:40|34781.91|34781.91|34781.91|34781.91|34781.91|34781.91|34781.91|34781.91|0
1644489260000|2022-02-10 10:34:20|34793.03|34793.03|34793.03|34793.03|34793.03|34793.03|34793.03|34793.03|0
1644489280000|2022-02-10 10:34:40|34787.47|34787.47|34787.47|34787.47|34787.47|34787.47|34787.47|34787.47|0
1644489340000|2022-02-10 10:35:40|34770.78|34770.78|34770.78|34770.78|34770.78|34770.78|34770.78|34770.78|0
1644489350000|2022-02-10 10:35:50|34754.1|34754.1|34754.1|34754.1|34754.1|34754.1|34754.1|34754.1|0
1644489370000|2022-02-10 10:36:10|34741.27|34741.27|34741.27|34741.27|34741.27|34741.27|34741.27|34741.27|0
1644489390000|2022-02-10 10:36:30|34746.83|34746.83|34763.52|34763.52|34763.52|34763.52|34746.83|34746.83|0
1644489430000|2022-02-10 10:37:10|34769.08|34769.08|34756.25|34756.25|34769.08|34769.08|34756.25|34756.25|0
1644489500000|2022-02-10 10:38:20|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|0
1644489560000|2022-02-10 10:39:20|34742.68|34742.68|34742.68|34742.68|34742.68|34742.68|34742.68|34742.68|0
1644489570000|2022-02-10 10:39:30|34755.51|34755.51|34766.63|34766.63|34766.63|34766.63|34755.51|34755.51|0
1644489580000|2022-02-10 10:39:40|34761.07|34761.07|34772.19|34772.19|34772.19|34772.19|34761.07|34761.07|0
1644489590000|2022-02-10 10:39:50|34777.75|34777.75|34788.87|34788.87|34788.87|34788.87|34777.75|34777.75|0
1644489610000|2022-02-10 10:40:10|34783.31|34783.31|34791.99|34791.99|34791.99|34791.99|34777.75|34777.75|0
1644489620000|2022-02-10 10:40:20|34803.11|34803.11|34808.67|34808.67|34808.67|34808.67|34803.11|34803.11|0
1644489630000|2022-02-10 10:40:30|34797.55|34797.55|34797.55|34797.55|34797.55|34797.55|34797.55|34797.55|0
1644489640000|2022-02-10 10:40:40|34803.11|34803.11|34790.28|34790.28|34803.11|34803.11|34790.28|34790.28|0
1644489650000|2022-02-10 10:40:50|34801.4|34801.4|34801.4|34801.4|34801.4|34801.4|34801.4|34801.4|0
1644489660000|2022-02-10 10:41:00|34806.96|34806.96|34801.4|34801.4|34806.96|34806.96|34801.4|34801.4|0
1644489670000|2022-02-10 10:41:10|34804.52|34804.52|34804.52|34804.52|34804.52|34804.52|34798.95|34798.95|0
1644489680000|2022-02-10 10:41:20|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|0
1644489700000|2022-02-10 10:41:40|34822.9|34822.9|34828.47|34828.47|34828.47|34828.47|34822.9|34822.9|0
1644489710000|2022-02-10 10:41:50|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|34817.34|0
1644489720000|2022-02-10 10:42:00|34806.22|34806.22|34811.78|34811.78|34811.78|34811.78|34800.66|34800.66|0
1644489730000|2022-02-10 10:42:10|34828.47|34828.47|34828.47|34828.47|34828.47|34828.47|34828.47|34828.47|0
1644489750000|2022-02-10 10:42:30|34834.03|34834.03|34834.03|34834.03|34834.03|34834.03|34834.03|34834.03|0
1644489760000|2022-02-10 10:42:40|34828.47|34828.47|34834.03|34834.03|34841.29|34841.29|34828.47|34828.47|0
1644489770000|2022-02-10 10:42:50|34839.59|34839.59|34845.15|34845.15|34845.15|34845.15|34839.59|34839.59|0
1644489780000|2022-02-10 10:43:00|34834.03|34834.03|34852.42|34852.42|34852.42|34852.42|34834.03|34834.03|0
1644489790000|2022-02-10 10:43:10|34857.98|34857.98|34835.73|34835.73|34857.98|34857.98|34835.73|34835.73|0
1644489810000|2022-02-10 10:43:30|34819.05|34819.05|34819.05|34819.05|34819.05|34819.05|34819.05|34819.05|0
1644489850000|2022-02-10 10:44:10|34796.8|34796.8|34757.88|34757.88|34796.8|34796.8|34757.88|34757.88|0
1644489870000|2022-02-10 10:44:30|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|0
1644489880000|2022-02-10 10:44:40|34698.85|34698.85|34687.73|34687.73|34698.85|34698.85|34687.73|34687.73|0
1644489890000|2022-02-10 10:44:50|34681.5|34681.5|34659.26|34659.26|34681.5|34681.5|34659.26|34659.26|0
1644489900000|2022-02-10 10:45:00|34670.38|34670.38|34664.82|34664.82|34670.38|34670.38|34664.82|34664.82|0
1644489940000|2022-02-10 10:45:40|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|0
1644489960000|2022-02-10 10:46:00|34670.38|34670.38|34683.21|34683.21|34683.21|34683.21|34670.38|34670.38|0
1644490000000|2022-02-10 10:46:40|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|0
1644490010000|2022-02-10 10:46:50|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|0
1644490060000|2022-02-10 10:47:40|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|0
1644490090000|2022-02-10 10:48:10|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|34694.33|0
1644490150000|2022-02-10 10:49:10|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|34688.77|0
1644490160000|2022-02-10 10:49:20|34685.66|34685.66|34685.66|34685.66|34685.66|34685.66|34685.66|34685.66|0
1644490170000|2022-02-10 10:49:30|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|0
1644490220000|2022-02-10 10:50:20|34713.46|34713.46|34713.46|34713.46|34713.46|34713.46|34713.46|34713.46|0
1644490340000|2022-02-10 10:52:20|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|0
1644490400000|2022-02-10 10:53:20|34713.46|34713.46|34709.61|34709.61|34713.46|34713.46|34696.78|34696.78|0
1644490410000|2022-02-10 10:53:30|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|0
1644490490000|2022-02-10 10:54:50|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|0
1644490500000|2022-02-10 10:55:00|34680.1|34680.1|34680.1|34680.1|34680.1|34680.1|34680.1|34680.1|0
1644490520000|2022-02-10 10:55:20|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|0
1644490600000|2022-02-10 10:56:40|34656.15|34656.15|34656.15|34656.15|34656.15|34656.15|34656.15|34656.15|0
1644490620000|2022-02-10 10:57:00|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|34667.27|0
1644490700000|2022-02-10 10:58:20|34639.46|34639.46|34639.46|34639.46|34639.46|34639.46|34639.46|34639.46|0
1644490710000|2022-02-10 10:58:30|34633.24|34633.24|34633.24|34633.24|34633.24|34633.24|34633.24|34633.24|0
1644490750000|2022-02-10 10:59:10|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|0
1644490770000|2022-02-10 10:59:30|34627.68|34627.68|34644.36|34644.36|34649.92|34649.92|34627.68|34627.68|0
1644490850000|2022-02-10 11:00:50|34633.24|34633.24|34616.55|34616.55|34633.24|34633.24|34616.55|34616.55|0
1644490860000|2022-02-10 11:01:00|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|0
1644490910000|2022-02-10 11:01:50|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|34622.11|0
1644490920000|2022-02-10 11:02:00|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|34610.99|0
1644490980000|2022-02-10 11:03:00|34616.55|34616.55|34616.55|34616.55|34616.55|34616.55|34616.55|34616.55|0
1644491050000|2022-02-10 11:04:10|34605.43|34605.43|34605.43|34605.43|34605.43|34605.43|34605.43|34605.43|0
1644491070000|2022-02-10 11:04:30|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|0
1644491120000|2022-02-10 11:05:20|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|0
1644491140000|2022-02-10 11:05:40|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|34599.87|0
1644491310000|2022-02-10 11:08:30|34594.31|34594.31|34594.31|34594.31|34594.31|34594.31|34594.31|34594.31|0
1644491320000|2022-02-10 11:08:40|34605.43|34605.43|34599.87|34599.87|34605.43|34605.43|34599.87|34599.87|0
1644491330000|2022-02-10 11:08:50|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|0
1644491340000|2022-02-10 11:09:00|34614.1|34614.1|34614.1|34614.1|34614.1|34614.1|34614.1|34614.1|0
1644491350000|2022-02-10 11:09:10|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|34602.98|0
1644491450000|2022-02-10 11:10:50|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|0
1644491620000|2022-02-10 11:13:40|34609.21|34609.21|34609.21|34609.21|34609.21|34609.21|34609.21|34609.21|0
1644491640000|2022-02-10 11:14:00|34648.14|34648.14|34648.14|34648.14|34648.14|34648.14|34648.14|34648.14|0
1644491650000|2022-02-10 11:14:10|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1644491760000|2022-02-10 11:16:00|34642.57|34642.57|34642.57|34642.57|34642.57|34642.57|34642.57|34642.57|0
1644491770000|2022-02-10 11:16:10|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1644491790000|2022-02-10 11:16:30|34631.45|34631.45|34631.45|34631.45|34631.45|34631.45|34631.45|34631.45|0
1644491800000|2022-02-10 11:16:40|34625.89|34625.89|34625.89|34625.89|34625.89|34625.89|34625.89|34625.89|0
1644491810000|2022-02-10 11:16:50|34620.33|34620.33|34626.55|34626.55|34626.55|34626.55|34620.33|34620.33|0
1644491880000|2022-02-10 11:18:00|34632.12|34632.12|34632.12|34632.12|34632.12|34632.12|34632.12|34632.12|0
1644491900000|2022-02-10 11:18:20|34644.94|34644.94|34670.6|34670.6|34670.6|34670.6|34644.94|34644.94|0
1644491980000|2022-02-10 11:19:40|34659.48|34659.48|34653.92|34653.92|34659.48|34659.48|34653.92|34653.92|0
1644492020000|2022-02-10 11:20:20|34666.75|34666.75|34675.42|34675.42|34675.42|34675.42|34666.75|34666.75|0
1644492030000|2022-02-10 11:20:30|34669.86|34669.86|34658.74|34658.74|34669.86|34669.86|34658.74|34658.74|0
1644492080000|2022-02-10 11:21:20|34653.17|34653.17|34653.17|34653.17|34653.17|34653.17|34653.17|34653.17|0
1644492110000|2022-02-10 11:21:50|34647.61|34647.61|34642.05|34642.05|34647.61|34647.61|34642.05|34642.05|0
1644492130000|2022-02-10 11:22:10|34636.49|34636.49|34630.93|34630.93|34636.49|34636.49|34630.93|34630.93|0
1644492190000|2022-02-10 11:23:10|34603.12|34603.12|34619.81|34619.81|34619.81|34619.81|34603.12|34603.12|0
1644492220000|2022-02-10 11:23:40|34608.68|34608.68|34608.68|34608.68|34608.68|34608.68|34608.68|34608.68|0
1644492250000|2022-02-10 11:24:10|34603.12|34603.12|34603.12|34603.12|34603.12|34603.12|34603.12|34603.12|0
1644492280000|2022-02-10 11:24:40|34596.9|34596.9|34596.9|34596.9|34596.9|34596.9|34596.9|34596.9|0
1644492370000|2022-02-10 11:26:10|34585.78|34585.78|34585.78|34585.78|34585.78|34585.78|34585.78|34585.78|0
1644492510000|2022-02-10 11:28:30|34574.65|34574.65|34574.65|34574.65|34574.65|34574.65|34574.65|34574.65|0
1644492540000|2022-02-10 11:29:00|34569.09|34569.09|34569.09|34569.09|34569.09|34569.09|34569.09|34569.09|0
1644492550000|2022-02-10 11:29:10|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|0
1644492590000|2022-02-10 11:29:50|34593.04|34593.04|34587.48|34587.48|34593.04|34593.04|34587.48|34587.48|0
1644492600000|2022-02-10 11:30:00|34600.31|34600.31|34600.31|34600.31|34600.31|34600.31|34600.31|34600.31|0
1644492620000|2022-02-10 11:30:20|34613.14|34613.14|34613.14|34613.14|34613.14|34613.14|34613.14|34613.14|0
1644492690000|2022-02-10 11:31:30|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|0
1644492710000|2022-02-10 11:31:50|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|0
1644492770000|2022-02-10 11:32:50|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|34607.58|0
1644492780000|2022-02-10 11:33:00|34581.92|34581.92|34594.75|34594.75|34594.75|34594.75|34581.92|34581.92|0
1644492800000|2022-02-10 11:33:20|34600.31|34600.31|34605.87|34605.87|34605.87|34605.87|34600.31|34600.31|0
1644492820000|2022-02-10 11:33:40|34616.99|34616.99|34616.99|34616.99|34616.99|34616.99|34616.99|34616.99|0
1644492870000|2022-02-10 11:34:30|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|0
1644492880000|2022-02-10 11:34:40|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|0
1644492900000|2022-02-10 11:35:00|34587.48|34587.48|34587.48|34587.48|34587.48|34587.48|34587.48|34587.48|0
1644492950000|2022-02-10 11:35:50|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|34593.04|0
1644492990000|2022-02-10 11:36:30|34609.73|34609.73|34615.29|34615.29|34615.29|34615.29|34609.73|34609.73|0
1644493000000|2022-02-10 11:36:40|34598.6|34598.6|34598.6|34598.6|34598.6|34598.6|34598.6|34598.6|0
1644493020000|2022-02-10 11:37:00|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|0
1644493050000|2022-02-10 11:37:30|34614.54|34614.54|34627.37|34627.37|34627.37|34627.37|34614.54|34614.54|0
1644493060000|2022-02-10 11:37:40|34640.2|34640.2|34640.2|34640.2|34640.2|34640.2|34640.2|34640.2|0
1644493080000|2022-02-10 11:38:00|34645.76|34645.76|34645.76|34645.76|34645.76|34645.76|34645.76|34645.76|0
1644493110000|2022-02-10 11:38:30|34642.65|34642.65|34642.65|34642.65|34642.65|34642.65|34642.65|34642.65|0
1644493140000|2022-02-10 11:39:00|34636.43|34636.43|34633.31|34633.31|34636.43|34636.43|34633.31|34633.31|0
1644493230000|2022-02-10 11:40:30|34620.48|34620.48|34620.48|34620.48|34620.48|34620.48|34620.48|34620.48|0
1644493320000|2022-02-10 11:42:00|34626.05|34626.05|34626.05|34626.05|34626.05|34626.05|34626.05|34626.05|0
1644493330000|2022-02-10 11:42:10|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|0
1644493350000|2022-02-10 11:42:30|34626.05|34626.05|34642.73|34642.73|34642.73|34642.73|34626.05|34626.05|0
1644493360000|2022-02-10 11:42:40|34631.61|34631.61|34618.78|34618.78|34631.61|34631.61|34618.78|34618.78|0
1644493420000|2022-02-10 11:43:40|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|0
1644493440000|2022-02-10 11:44:00|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|0
1644493460000|2022-02-10 11:44:20|34619.44|34619.44|34652.81|34652.81|34652.81|34652.81|34619.44|34619.44|0
1644493470000|2022-02-10 11:44:30|34663.93|34663.93|34658.37|34658.37|34663.93|34663.93|34658.37|34658.37|0
1644493500000|2022-02-10 11:45:00|34680.62|34680.62|34691.74|34691.74|34691.74|34691.74|34680.62|34680.62|0
1644493510000|2022-02-10 11:45:10|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|0
1644493530000|2022-02-10 11:45:30|34669.49|34669.49|34669.49|34669.49|34669.49|34669.49|34669.49|34669.49|0
1644493550000|2022-02-10 11:45:50|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|0
1644493620000|2022-02-10 11:47:00|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|0
1644493730000|2022-02-10 11:48:50|34636.13|34636.13|34625|34625|34636.13|34636.13|34608.32|34608.32|0
1644493740000|2022-02-10 11:49:00|34608.32|34608.32|34613.88|34613.88|34613.88|34613.88|34608.32|34608.32|0
1644493760000|2022-02-10 11:49:20|34647.25|34647.25|34641.69|34641.69|34647.25|34647.25|34641.69|34641.69|0
1644493800000|2022-02-10 11:50:00|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|0
1644493830000|2022-02-10 11:50:30|34617.74|34617.74|34628.86|34628.86|34628.86|34628.86|34617.74|34617.74|0
1644493880000|2022-02-10 11:51:20|34623.3|34623.3|34623.3|34623.3|34623.3|34623.3|34623.3|34623.3|0
1644493920000|2022-02-10 11:52:00|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|34634.42|0
1644494050000|2022-02-10 11:54:10|34608.76|34608.76|34608.76|34608.76|34608.76|34608.76|34608.76|34608.76|0
1644494120000|2022-02-10 11:55:20|34605.65|34605.65|34596.98|34596.98|34605.65|34605.65|34596.98|34596.98|0
1644494180000|2022-02-10 11:56:20|34608.1|34608.1|34608.1|34608.1|34608.1|34608.1|34608.1|34608.1|0
1644494270000|2022-02-10 11:57:50|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|0
1644494290000|2022-02-10 11:58:10|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|0
1644494300000|2022-02-10 11:58:20|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|0
1644494310000|2022-02-10 11:58:30|34593.12|34593.12|34593.12|34593.12|34593.12|34593.12|34593.12|34593.12|0
1644494360000|2022-02-10 11:59:20|34582|34582|34582|34582|34582|34582|34582|34582|0
1644494390000|2022-02-10 11:59:50|34554.19|34554.19|34551.08|34551.08|34554.19|34554.19|34551.08|34551.08|0
1644494400000|2022-02-10 12:00:00|34556.64|34556.64|34562.2|34562.2|34562.2|34562.2|34556.64|34556.64|0
1644494420000|2022-02-10 12:00:20|34565.32|34565.32|34562.2|34562.2|34565.32|34565.32|34562.2|34562.2|0
1644494480000|2022-02-10 12:01:20|34573.33|34573.33|34573.33|34573.33|34573.33|34573.33|34573.33|34573.33|0
1644494540000|2022-02-10 12:02:20|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|0
1644494690000|2022-02-10 12:04:50|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|0
1644494700000|2022-02-10 12:05:00|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|0
1644494770000|2022-02-10 12:06:10|34560.42|34560.42|34554.86|34554.86|34560.42|34560.42|34554.86|34554.86|0
1644494850000|2022-02-10 12:07:30|34567.68|34567.68|34554.86|34554.86|34567.68|34567.68|34554.86|34554.86|0
1644494860000|2022-02-10 12:07:40|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|0
1644494930000|2022-02-10 12:08:50|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|0
1644494960000|2022-02-10 12:09:20|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|0
1644495090000|2022-02-10 12:11:30|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|0
1644495140000|2022-02-10 12:12:20|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|34571.54|0
1644495200000|2022-02-10 12:13:20|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|34565.98|0
1644495240000|2022-02-10 12:14:00|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|0
1644495310000|2022-02-10 12:15:10|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|34577.1|0
1644495350000|2022-02-10 12:15:50|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|34582.66|0
1644495360000|2022-02-10 12:16:00|34588.22|34588.22|34599.35|34599.35|34599.35|34599.35|34588.22|34588.22|0
1644495470000|2022-02-10 12:17:50|34593.79|34593.79|34593.79|34593.79|34593.79|34593.79|34593.79|34593.79|0
1644495480000|2022-02-10 12:18:00|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|0
1644495520000|2022-02-10 12:18:40|34630.56|34630.56|34641.69|34641.69|34641.69|34641.69|34630.56|34630.56|0
1644495550000|2022-02-10 12:19:10|34636.13|34636.13|34636.13|34636.13|34636.13|34636.13|34636.13|34636.13|0
1644495590000|2022-02-10 12:19:50|34645.46|34645.46|34639.24|34639.24|34645.46|34645.46|34639.24|34639.24|0
1644495600000|2022-02-10 12:20:00|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|0
1644495610000|2022-02-10 12:20:10|34655.92|34655.92|34655.92|34655.92|34655.92|34655.92|34655.92|34655.92|0
1644495670000|2022-02-10 12:21:10|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|0
1644495710000|2022-02-10 12:21:50|34655.92|34655.92|34661.48|34661.48|34661.48|34661.48|34655.92|34655.92|0
1644495720000|2022-02-10 12:22:00|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|34658.37|0
1644495750000|2022-02-10 12:22:30|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|34663.93|0
1644495770000|2022-02-10 12:22:50|34676.76|34676.76|34676.76|34676.76|34676.76|34676.76|34676.76|34676.76|0
1644495860000|2022-02-10 12:24:20|34671.2|34671.2|34671.2|34671.2|34671.2|34671.2|34671.2|34671.2|0
1644495900000|2022-02-10 12:25:00|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|0
1644495960000|2022-02-10 12:26:00|34662.53|34662.53|34662.53|34662.53|34662.53|34662.53|34662.53|34662.53|0
1644495970000|2022-02-10 12:26:10|34659.41|34659.41|34659.41|34659.41|34659.41|34659.41|34659.41|34659.41|0
1644496070000|2022-02-10 12:27:50|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|0
1644496100000|2022-02-10 12:28:20|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|34668.09|0
1644496170000|2022-02-10 12:29:30|34680.92|34680.92|34680.92|34680.92|34680.92|34680.92|34680.92|34680.92|0
1644496200000|2022-02-10 12:30:00|34684.03|34684.03|34687.14|34687.14|34687.14|34687.14|34684.03|34684.03|0
1644496300000|2022-02-10 12:31:40|34726.07|34726.07|34726.07|34726.07|34726.07|34726.07|34726.07|34726.07|0
1644496370000|2022-02-10 12:32:50|34720.51|34720.51|34720.51|34720.51|34720.51|34720.51|34720.51|34720.51|0
1644496440000|2022-02-10 12:34:00|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|0
1644496490000|2022-02-10 12:34:50|34731.63|34731.63|34731.63|34731.63|34731.63|34731.63|34731.63|34731.63|0
1644496500000|2022-02-10 12:35:00|34742.75|34742.75|34742.75|34742.75|34742.75|34742.75|34742.75|34742.75|0
1644496520000|2022-02-10 12:35:20|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|0
1644496540000|2022-02-10 12:35:40|34711.53|34711.53|34711.53|34711.53|34711.53|34711.53|34711.53|34711.53|0
1644496550000|2022-02-10 12:35:50|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|34737.19|0
1644496620000|2022-02-10 12:37:00|34711.53|34711.53|34708.42|34708.42|34711.53|34711.53|34708.42|34708.42|0
1644496740000|2022-02-10 12:39:00|34719.55|34719.55|34719.55|34719.55|34719.55|34719.55|34719.55|34719.55|0
1644496790000|2022-02-10 12:39:50|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|0
1644496800000|2022-02-10 12:40:00|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|0
1644496810000|2022-02-10 12:40:10|34705.97|34705.97|34705.97|34705.97|34705.97|34705.97|34705.97|34705.97|0
1644496840000|2022-02-10 12:40:40|34699.75|34699.75|34699.75|34699.75|34699.75|34699.75|34699.75|34699.75|0
1644496860000|2022-02-10 12:41:00|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|0
1644497090000|2022-02-10 12:44:50|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|0
1644497100000|2022-02-10 12:45:00|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|0
1644497140000|2022-02-10 12:45:40|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|0
1644497190000|2022-02-10 12:46:30|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|34714.28|0
1644497300000|2022-02-10 12:48:20|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|34719.84|0
1644497330000|2022-02-10 12:48:50|34730.97|34730.97|34730.97|34730.97|34730.97|34730.97|34730.97|34730.97|0
1644497410000|2022-02-10 12:50:10|34708.72|34708.72|34703.16|34703.16|34708.72|34708.72|34703.16|34703.16|0
1644497420000|2022-02-10 12:50:20|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|0
1644497450000|2022-02-10 12:50:50|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1644497480000|2022-02-10 12:51:20|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|0
1644497510000|2022-02-10 12:51:50|34691.37|34691.37|34691.37|34691.37|34691.37|34691.37|34691.37|34691.37|0
1644497570000|2022-02-10 12:52:50|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|0
1644497610000|2022-02-10 12:53:30|34709.76|34709.76|34715.33|34715.33|34728.15|34728.15|34709.76|34709.76|0
1644497620000|2022-02-10 12:53:40|34702.5|34702.5|34676.84|34676.84|34715.33|34715.33|34676.84|34676.84|0
1644497630000|2022-02-10 12:53:50|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|0
1644497650000|2022-02-10 12:54:10|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1644497660000|2022-02-10 12:54:20|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|34702.5|34702.5|0
1644497670000|2022-02-10 12:54:30|34728.15|34728.15|34728.15|34728.15|34728.15|34728.15|34728.15|34728.15|0
1644497680000|2022-02-10 12:54:40|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|34715.33|0
1644497710000|2022-02-10 12:55:10|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1644497720000|2022-02-10 12:55:20|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|0
1644497730000|2022-02-10 12:55:30|34708.06|34708.06|34713.62|34713.62|34713.62|34713.62|34708.06|34708.06|0
1644497760000|2022-02-10 12:56:00|34700.79|34700.79|34700.79|34700.79|34700.79|34700.79|34700.79|34700.79|0
1644497880000|2022-02-10 12:58:00|34707.02|34707.02|34680.99|34680.99|34707.02|34707.02|34680.99|34680.99|0
1644497890000|2022-02-10 12:58:10|34692.12|34692.12|34692.12|34692.12|34692.12|34692.12|34692.12|34692.12|0
1644497910000|2022-02-10 12:58:30|34685.89|34685.89|34687.68|34687.68|34697.01|34697.01|34685.89|34685.89|0
1644497940000|2022-02-10 12:59:00|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|0
1644497970000|2022-02-10 12:59:30|34690.79|34690.79|34687.68|34687.68|34690.79|34690.79|34687.68|34687.68|0
1644497980000|2022-02-10 12:59:40|34693.24|34693.24|34693.24|34693.24|34693.24|34693.24|34693.24|34693.24|0
1644497990000|2022-02-10 12:59:50|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|0
1644498010000|2022-02-10 13:00:10|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|34684.56|0
1644498020000|2022-02-10 13:00:20|34679|34679|34667.88|34667.88|34679|34679|34667.88|34667.88|0
1644498060000|2022-02-10 13:01:00|34673.44|34673.44|34673.44|34673.44|34673.44|34673.44|34673.44|34673.44|0
1644498080000|2022-02-10 13:01:20|34667.88|34667.88|34667.88|34667.88|34667.88|34667.88|34667.88|34667.88|0
1644498100000|2022-02-10 13:01:40|34655.05|34655.05|34667.88|34667.88|34667.88|34667.88|34655.05|34655.05|0
1644498110000|2022-02-10 13:01:50|34664.77|34664.77|34664.77|34664.77|34664.77|34664.77|34664.77|34664.77|0
1644498120000|2022-02-10 13:02:00|34653.65|34653.65|34653.65|34653.65|34653.65|34653.65|34653.65|34653.65|0
1644498130000|2022-02-10 13:02:10|34650.53|34650.53|34638.08|34638.08|34650.53|34650.53|34638.08|34638.08|0
1644498140000|2022-02-10 13:02:20|34641.2|34641.2|34612.43|34612.43|34641.2|34641.2|34612.43|34612.43|0
1644498150000|2022-02-10 13:02:30|34618.65|34618.65|34618.65|34618.65|34618.65|34618.65|34618.65|34618.65|0
1644498160000|2022-02-10 13:02:40|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|0
1644498190000|2022-02-10 13:03:10|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|0
1644498210000|2022-02-10 13:03:30|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|0
1644498240000|2022-02-10 13:04:00|34610.64|34610.64|34610.64|34610.64|34610.64|34610.64|34610.64|34610.64|0
1644498250000|2022-02-10 13:04:10|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|0
1644498300000|2022-02-10 13:05:00|34623.47|34623.47|34623.47|34623.47|34623.47|34623.47|34623.47|34623.47|0
1644498320000|2022-02-10 13:05:20|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|34634.59|0
1644498340000|2022-02-10 13:05:40|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|0
1644498350000|2022-02-10 13:05:50|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|0
1644498370000|2022-02-10 13:06:10|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|0
1644498430000|2022-02-10 13:07:10|34641.56|34641.56|34641.56|34641.56|34641.56|34641.56|34641.56|34641.56|0
1644498460000|2022-02-10 13:07:40|34658.24|34658.24|34658.24|34658.24|34658.24|34658.24|34658.24|34658.24|0
1644498470000|2022-02-10 13:07:50|34671.07|34671.07|34671.07|34671.07|34671.07|34671.07|34671.07|34671.07|0
1644498580000|2022-02-10 13:09:40|34674.19|34674.19|34674.19|34674.19|34677.3|34677.3|34674.19|34674.19|0
1644498620000|2022-02-10 13:10:20|34663.06|34663.06|34663.06|34663.06|34663.06|34663.06|34663.06|34663.06|0
1644498700000|2022-02-10 13:11:40|34657.5|34657.5|34657.5|34657.5|34657.5|34657.5|34657.5|34657.5|0
1644498710000|2022-02-10 13:11:50|34651.94|34651.94|34651.94|34651.94|34651.94|34651.94|34651.94|34651.94|0
1644498720000|2022-02-10 13:12:00|34645.72|34645.72|34645.72|34645.72|34645.72|34645.72|34645.72|34645.72|0
1644498810000|2022-02-10 13:13:30|34640.15|34640.15|34640.15|34640.15|34640.15|34640.15|34640.15|34640.15|0
1644498830000|2022-02-10 13:13:50|34627.33|34627.33|34627.33|34627.33|34627.33|34627.33|34627.33|34627.33|0
1644498910000|2022-02-10 13:15:10|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|34621.76|0
1644498960000|2022-02-10 13:16:00|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|34632.89|0
1644499100000|2022-02-10 13:18:20|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|0
1644499120000|2022-02-10 13:18:40|34649.57|34649.57|34644.01|34644.01|34649.57|34649.57|34644.01|34644.01|0
1644499130000|2022-02-10 13:18:50|34655.13|34655.13|34655.13|34655.13|34655.13|34655.13|34655.13|34655.13|0
1644499220000|2022-02-10 13:20:20|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|0
1644499320000|2022-02-10 13:22:00|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|0
1644499350000|2022-02-10 13:22:30|34642.97|34642.97|34642.97|34642.97|34642.97|34642.97|34642.97|34642.97|0
1644499410000|2022-02-10 13:23:30|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|0
1644499430000|2022-02-10 13:23:50|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|0
1644499630000|2022-02-10 13:27:10|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|34639.85|0
1644499660000|2022-02-10 13:27:40|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|0
1644499670000|2022-02-10 13:27:50|34617.61|34617.61|34617.61|34617.61|34617.61|34617.61|34617.61|34617.61|0
1644499740000|2022-02-10 13:29:00|34623.17|34623.17|34623.17|34623.17|34623.17|34623.17|34623.17|34623.17|0
1644499750000|2022-02-10 13:29:10|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|0
1644499790000|2022-02-10 13:29:50|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|34634.29|0
1644499810000|2022-02-10 13:30:10|34623.17|34623.17|34576.61|34576.61|34626.66|34626.66|34576.61|34576.61|0
1644499820000|2022-02-10 13:30:20|34587.73|34587.73|34569.34|34569.34|34593.29|34593.29|34569.34|34569.34|0
1644499840000|2022-02-10 13:30:40|34563.12|34563.12|34546.43|34546.43|34563.12|34563.12|34546.43|34546.43|0
1644499850000|2022-02-10 13:30:50|34540.87|34540.87|34540.87|34540.87|34540.87|34540.87|34540.87|34540.87|0
1644499860000|2022-02-10 13:31:00|34502.39|34502.39|34502.39|34502.39|34502.39|34502.39|34502.39|34502.39|0
1644499870000|2022-02-10 13:31:10|34491.27|34491.27|34485.7|34485.7|34496.83|34496.83|34480.14|34480.14|0
1644499880000|2022-02-10 13:31:20|34498.53|34498.53|34500.24|34500.24|34511.36|34511.36|34498.53|34498.53|0
1644499900000|2022-02-10 13:31:40|34490.9|34490.9|34490.9|34490.9|34490.9|34490.9|34490.9|34490.9|0
1644499910000|2022-02-10 13:31:50|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|0
1644499920000|2022-02-10 13:32:00|34462.13|34462.13|34462.13|34462.13|34462.13|34462.13|34462.13|34462.13|0
1644499930000|2022-02-10 13:32:10|34412.08|34412.08|34412.08|34412.08|34412.08|34412.08|34412.08|34412.08|0
1644499950000|2022-02-10 13:32:30|34406.52|34406.52|34390.58|34390.58|34406.52|34406.52|34390.58|34390.58|0
1644499970000|2022-02-10 13:32:50|34385.02|34385.02|34385.02|34385.02|34385.02|34385.02|34385.02|34385.02|0
1644500030000|2022-02-10 13:33:50|34378.79|34378.79|34375.68|34375.68|34378.79|34378.79|34375.68|34375.68|0
1644500040000|2022-02-10 13:34:00|34353.43|34353.43|34342.31|34342.31|34353.43|34353.43|34342.31|34342.31|0
1644500050000|2022-02-10 13:34:10|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|0
1644500070000|2022-02-10 13:34:30|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|0
1644500080000|2022-02-10 13:34:40|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|0
1644500090000|2022-02-10 13:34:50|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|34353.43|0
1644500110000|2022-02-10 13:35:10|34359.66|34359.66|34413.12|34413.12|34413.12|34413.12|34359.66|34359.66|0
1644500130000|2022-02-10 13:35:30|34406.9|34406.9|34355.58|34355.58|34406.9|34406.9|34355.58|34355.58|0
1644500140000|2022-02-10 13:35:40|34350.02|34350.02|34350.02|34350.02|34350.02|34350.02|34350.02|34350.02|0
1644500180000|2022-02-10 13:36:20|34355.58|34355.58|34355.58|34355.58|34355.58|34355.58|34355.58|34355.58|0
1644500220000|2022-02-10 13:37:00|34329.93|34329.93|34324.37|34324.37|34329.93|34329.93|34324.37|34324.37|0
1644500230000|2022-02-10 13:37:10|34329.93|34329.93|34329.93|34329.93|34329.93|34329.93|34329.93|34329.93|0
1644500240000|2022-02-10 13:37:20|34318.8|34318.8|34318.8|34318.8|34318.8|34318.8|34318.8|34318.8|0
1644500290000|2022-02-10 13:38:10|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|0
1644500320000|2022-02-10 13:38:40|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|34341.05|0
1644500380000|2022-02-10 13:39:40|34329.93|34329.93|34342.76|34342.76|34342.76|34342.76|34329.93|34329.93|0
1644500420000|2022-02-10 13:40:20|34331.63|34331.63|34326.07|34326.07|34331.63|34331.63|34326.07|34326.07|0
1644500470000|2022-02-10 13:41:10|34348.32|34348.32|34337.19|34337.19|34348.32|34348.32|34337.19|34337.19|0
1644500490000|2022-02-10 13:41:30|34350.02|34350.02|34356.25|34356.25|34356.25|34356.25|34350.02|34350.02|0
1644500520000|2022-02-10 13:42:00|34359.36|34359.36|34368.03|34368.03|34368.03|34368.03|34359.36|34359.36|0
1644500550000|2022-02-10 13:42:30|34356.91|34356.91|34364.92|34364.92|34364.92|34364.92|34353.8|34353.8|0
1644500610000|2022-02-10 13:43:30|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|0
1644500640000|2022-02-10 13:44:00|34370.48|34370.48|34381.61|34381.61|34381.61|34381.61|34370.48|34370.48|0
1644500660000|2022-02-10 13:44:20|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|34376.04|0
1644500680000|2022-02-10 13:44:40|34392.73|34392.73|34398.29|34398.29|34398.29|34398.29|34392.73|34392.73|0
1644500690000|2022-02-10 13:44:50|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|0
1644500700000|2022-02-10 13:45:00|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|0
1644500770000|2022-02-10 13:46:10|34403.85|34403.85|34403.85|34403.85|34403.85|34403.85|34403.85|34403.85|0
1644500790000|2022-02-10 13:46:30|34409.41|34409.41|34403.85|34403.85|34409.41|34409.41|34403.85|34403.85|0
1644500810000|2022-02-10 13:46:50|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|0
1644500820000|2022-02-10 13:47:00|34387.17|34387.17|34380.94|34380.94|34387.17|34387.17|34380.94|34380.94|0
1644500830000|2022-02-10 13:47:10|34375.38|34375.38|34362.55|34362.55|34375.38|34375.38|34362.55|34362.55|0
1644500860000|2022-02-10 13:47:40|34375.38|34375.38|34375.38|34375.38|34375.38|34375.38|34375.38|34375.38|0
1644500890000|2022-02-10 13:48:10|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|0
1644500970000|2022-02-10 13:49:30|34392.06|34392.06|34392.06|34392.06|34392.06|34392.06|34392.06|34392.06|0
1644500980000|2022-02-10 13:49:40|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|34386.5|0
1644501000000|2022-02-10 13:50:00|34373.67|34373.67|34384.8|34384.8|34384.8|34384.8|34373.67|34373.67|0
1644501030000|2022-02-10 13:50:30|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1644501040000|2022-02-10 13:50:40|34376.12|34376.12|34384.13|34384.13|34384.13|34384.13|34373.01|34373.01|0
1644501050000|2022-02-10 13:50:50|34387.25|34387.25|34387.25|34387.25|34387.25|34387.25|34387.25|34387.25|0
1644501130000|2022-02-10 13:52:10|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|0
1644501140000|2022-02-10 13:52:20|34374.42|34374.42|34374.42|34374.42|34374.42|34374.42|34374.42|34374.42|0
1644501190000|2022-02-10 13:53:10|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|34400.07|0
1644501240000|2022-02-10 13:54:00|34412.9|34412.9|34419.13|34419.13|34419.13|34419.13|34412.9|34412.9|0
1644501250000|2022-02-10 13:54:10|34425.35|34425.35|34425.35|34425.35|34425.35|34425.35|34425.35|34425.35|0
1644501260000|2022-02-10 13:54:20|34399.7|34399.7|34399.7|34399.7|34399.7|34399.7|34399.7|34399.7|0
1644501270000|2022-02-10 13:54:30|34402.81|34402.81|34402.81|34402.81|34402.81|34402.81|34402.81|34402.81|0
1644501280000|2022-02-10 13:54:40|34405.92|34405.92|34412.52|34412.52|34418.75|34418.75|34405.92|34405.92|0
1644501340000|2022-02-10 13:55:40|34434.77|34434.77|34424.31|34424.31|34434.77|34434.77|34418.09|34418.09|0
1644501420000|2022-02-10 13:57:00|34427.42|34427.42|34427.42|34427.42|34427.42|34427.42|34427.42|34427.42|0
1644501430000|2022-02-10 13:57:10|34438.55|34438.55|34438.55|34438.55|34438.55|34438.55|34438.55|34438.55|0
1644501440000|2022-02-10 13:57:20|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|0
1644501510000|2022-02-10 13:58:30|34477.03|34477.03|34482.59|34482.59|34482.59|34482.59|34477.03|34477.03|0
1644501540000|2022-02-10 13:59:00|34469.76|34469.76|34469.76|34469.76|34469.76|34469.76|34469.76|34469.76|0
1644501550000|2022-02-10 13:59:10|34458.64|34458.64|34453.08|34453.08|34458.64|34458.64|34453.08|34453.08|0
1644501590000|2022-02-10 13:59:50|34427.42|34427.42|34427.42|34427.42|34440.25|34440.25|34427.42|34427.42|0
1644501600000|2022-02-10 14:00:00|34416.3|34416.3|34410.74|34410.74|34416.3|34416.3|34410.74|34410.74|0
1644501620000|2022-02-10 14:00:20|34405.18|34405.18|34405.18|34405.18|34405.18|34405.18|34405.18|34405.18|0
1644501650000|2022-02-10 14:00:50|34416.3|34416.3|34416.3|34416.3|34416.3|34416.3|34416.3|34416.3|0
1644501660000|2022-02-10 14:01:00|34413.19|34413.19|34413.19|34413.19|34413.19|34413.19|34413.19|34413.19|0
1644501670000|2022-02-10 14:01:10|34402.07|34402.07|34402.07|34402.07|34402.07|34402.07|34402.07|34402.07|0
1644501690000|2022-02-10 14:01:30|34389.24|34389.24|34389.24|34389.24|34389.24|34389.24|34389.24|34389.24|0
1644501700000|2022-02-10 14:01:40|34372.55|34372.55|34355.87|34355.87|34372.55|34372.55|34355.87|34355.87|0
1644501720000|2022-02-10 14:02:00|34352.76|34352.76|34355.87|34355.87|34355.87|34355.87|34352.76|34352.76|0
1644501830000|2022-02-10 14:03:50|34381.53|34381.53|34374.26|34374.26|34399.92|34399.92|34374.26|34374.26|0
1644501860000|2022-02-10 14:04:20|34379.82|34379.82|34379.82|34379.82|34379.82|34379.82|34379.82|34379.82|0
1644501880000|2022-02-10 14:04:40|34368.7|34368.7|34368.7|34368.7|34368.7|34368.7|34368.7|34368.7|0
1644501890000|2022-02-10 14:04:50|34355.87|34355.87|34368.7|34368.7|34368.7|34368.7|34355.87|34355.87|0
1644501900000|2022-02-10 14:05:00|34363.14|34363.14|34361.43|34361.43|34363.14|34363.14|34350.31|34350.31|0
1644501920000|2022-02-10 14:05:20|34355.21|34355.21|34352.09|34352.09|34355.21|34355.21|34352.09|34352.09|0
1644501950000|2022-02-10 14:05:50|34368.78|34368.78|34368.78|34368.78|34368.78|34368.78|34368.78|34368.78|0
1644501990000|2022-02-10 14:06:30|34374.34|34374.34|34379.9|34379.9|34379.9|34379.9|34374.34|34374.34|0
1644502000000|2022-02-10 14:06:40|34373.67|34373.67|34370.56|34370.56|34373.67|34373.67|34370.56|34370.56|0
1644502020000|2022-02-10 14:07:00|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|0
1644502040000|2022-02-10 14:07:20|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|0
1644502070000|2022-02-10 14:07:50|34365|34365|34365|34365|34365|34365|34365|34365|0
1644502080000|2022-02-10 14:08:00|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|34376.12|0
1644502120000|2022-02-10 14:08:40|34381.68|34381.68|34376.12|34376.12|34381.68|34381.68|34376.12|34376.12|0
1644502220000|2022-02-10 14:10:20|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|34370.56|0
1644502320000|2022-02-10 14:12:00|34364.34|34364.34|34375.46|34375.46|34375.46|34375.46|34364.34|34364.34|0
1644502370000|2022-02-10 14:12:50|34364.34|34364.34|34369.9|34369.9|34369.9|34369.9|34364.34|34364.34|0
1644502380000|2022-02-10 14:13:00|34358.78|34358.78|34358.78|34358.78|34358.78|34358.78|34358.78|34358.78|0
1644502430000|2022-02-10 14:13:50|34353.21|34353.21|34353.21|34353.21|34353.21|34353.21|34353.21|34353.21|0
1644502440000|2022-02-10 14:14:00|34350.1|34350.1|34350.1|34350.1|34350.1|34350.1|34350.1|34350.1|0
1644502460000|2022-02-10 14:14:20|34338.98|34338.98|34322.3|34322.3|34338.98|34338.98|34322.3|34322.3|0
1644502500000|2022-02-10 14:15:00|34319.18|34319.18|34319.18|34319.18|34319.18|34319.18|34319.18|34319.18|0
1644502510000|2022-02-10 14:15:10|34330.31|34330.31|34330.31|34330.31|34330.31|34330.31|34330.31|34330.31|0
1644502520000|2022-02-10 14:15:20|34341.43|34341.43|34341.43|34341.43|34341.43|34341.43|34341.43|34341.43|0
1644502540000|2022-02-10 14:15:40|34346.99|34346.99|34346.99|34346.99|34346.99|34346.99|34346.99|34346.99|0
1644502560000|2022-02-10 14:16:00|34335.87|34335.87|34335.87|34335.87|34335.87|34335.87|34335.87|34335.87|0
1644502570000|2022-02-10 14:16:10|34330.31|34330.31|34327.19|34327.19|34330.31|34330.31|34327.19|34327.19|0
1644502580000|2022-02-10 14:16:20|34332.75|34332.75|34338.32|34338.32|34338.32|34338.32|34332.75|34332.75|0
1644502630000|2022-02-10 14:17:10|34343.88|34343.88|34340.76|34340.76|34343.88|34343.88|34340.76|34340.76|0
1644502650000|2022-02-10 14:17:30|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|0
1644502660000|2022-02-10 14:17:40|34366.42|34366.42|34366.42|34366.42|34366.42|34366.42|34366.42|34366.42|0
1644502730000|2022-02-10 14:18:50|34360.86|34360.86|34360.86|34360.86|34360.86|34360.86|34360.86|34360.86|0
1644502780000|2022-02-10 14:19:40|34355.3|34355.3|34355.3|34355.3|34355.3|34355.3|34355.3|34355.3|0
1644502790000|2022-02-10 14:19:50|34342.47|34342.47|34342.47|34342.47|34342.47|34342.47|34342.47|34342.47|0
1644502800000|2022-02-10 14:20:00|34336.91|34336.91|34325.79|34325.79|34336.91|34336.91|34325.79|34325.79|0
1644502840000|2022-02-10 14:20:40|34331.35|34331.35|34328.24|34328.24|34331.35|34331.35|34328.24|34328.24|0
1644502850000|2022-02-10 14:20:50|34334.46|34334.46|34334.46|34334.46|34334.46|34334.46|34334.46|34334.46|0
1644502870000|2022-02-10 14:21:10|34351.14|34351.14|34351.14|34351.14|34351.14|34351.14|34351.14|34351.14|0
1644502880000|2022-02-10 14:21:20|34340.02|34340.02|34351.14|34351.14|34351.14|34351.14|34340.02|34340.02|0
1644502900000|2022-02-10 14:21:40|34354.26|34354.26|34365.38|34365.38|34365.38|34365.38|34354.26|34354.26|0
1644502910000|2022-02-10 14:21:50|34354.26|34354.26|34389.33|34389.33|34400.45|34400.45|34354.26|34354.26|0
1644502920000|2022-02-10 14:22:00|34400.45|34400.45|34406.01|34406.01|34406.01|34406.01|34400.45|34400.45|0
1644502930000|2022-02-10 14:22:10|34411.58|34411.58|34391.48|34391.48|34411.58|34411.58|34385.92|34385.92|0
1644502940000|2022-02-10 14:22:20|34397.04|34397.04|34397.04|34397.04|34397.04|34397.04|34397.04|34397.04|0
1644502950000|2022-02-10 14:22:30|34391.48|34391.48|34385.92|34385.92|34391.48|34391.48|34385.92|34385.92|0
1644502960000|2022-02-10 14:22:40|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|0
1644502970000|2022-02-10 14:22:50|34380.36|34380.36|34380.36|34380.36|34380.36|34380.36|34380.36|34380.36|0
1644502990000|2022-02-10 14:23:10|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|0
1644503020000|2022-02-10 14:23:40|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|0
1644503050000|2022-02-10 14:24:10|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|0
1644503090000|2022-02-10 14:24:50|34369.23|34369.23|34369.23|34369.23|34369.23|34369.23|34369.23|34369.23|0
1644503100000|2022-02-10 14:25:00|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|34374.8|0
1644503110000|2022-02-10 14:25:10|34369.23|34369.23|34358.11|34358.11|34369.23|34369.23|34358.11|34358.11|0
1644503160000|2022-02-10 14:26:00|34370.94|34370.94|34348.7|34348.7|34370.94|34370.94|34348.7|34348.7|0
1644503200000|2022-02-10 14:26:40|34359.82|34359.82|34359.82|34359.82|34359.82|34359.82|34359.82|34359.82|0
1644503210000|2022-02-10 14:26:50|34365.38|34365.38|34365.38|34365.38|34365.38|34365.38|34365.38|34365.38|0
1644503270000|2022-02-10 14:27:50|34368.49|34368.49|34374.72|34374.72|34374.72|34374.72|34368.49|34368.49|0
1644503290000|2022-02-10 14:28:10|34380.94|34380.94|34378.49|34378.49|34380.94|34380.94|34375.38|34375.38|0
1644503310000|2022-02-10 14:28:30|34372.93|34372.93|34376.04|34376.04|34376.04|34376.04|34372.93|34372.93|0
1644503320000|2022-02-10 14:28:40|34370.48|34370.48|34367.37|34367.37|34370.48|34370.48|34367.37|34367.37|0
1644503340000|2022-02-10 14:29:00|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|0
1644503370000|2022-02-10 14:29:30|34384.72|34384.72|34378.49|34378.49|34384.72|34384.72|34378.49|34378.49|0
1644503390000|2022-02-10 14:29:50|34384.05|34384.05|34384.05|34384.05|34384.05|34384.05|34384.05|34384.05|0
1644503420000|2022-02-10 14:30:20|34395.18|34395.18|34375.08|34375.08|34400.74|34400.74|34362.25|34362.25|0
1644503450000|2022-02-10 14:30:50|34380.64|34380.64|34380.64|34380.64|34380.64|34380.64|34375.08|34375.08|0
1644503490000|2022-02-10 14:31:30|34386.2|34386.2|34401.1|34401.1|34401.1|34401.1|34386.2|34386.2|0
1644503510000|2022-02-10 14:31:50|34413.93|34413.93|34413.93|34413.93|34413.93|34413.93|34413.93|34413.93|0
1644503530000|2022-02-10 14:32:10|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|0
1644503540000|2022-02-10 14:32:20|34436.18|34436.18|34430.61|34430.61|34436.18|34436.18|34430.61|34430.61|0
1644503550000|2022-02-10 14:32:30|34433.73|34433.73|34433.73|34433.73|34433.73|34433.73|34433.73|34433.73|0
1644503560000|2022-02-10 14:32:40|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|34430.61|0
1644503590000|2022-02-10 14:33:10|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1644503610000|2022-02-10 14:33:30|34440.33|34440.33|34440.33|34440.33|34440.33|34440.33|34440.33|34440.33|0
1644503620000|2022-02-10 14:33:40|34445.89|34445.89|34442.78|34442.78|34445.89|34445.89|34442.78|34442.78|0
1644503630000|2022-02-10 14:33:50|34439.67|34439.67|34430.99|34430.99|34439.67|34439.67|34430.99|34430.99|0
1644503640000|2022-02-10 14:34:00|34436.55|34436.55|34436.55|34436.55|34436.55|34436.55|34436.55|34436.55|0
1644503670000|2022-02-10 14:34:30|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|34447.68|0
1644503680000|2022-02-10 14:34:40|34442.12|34442.12|34436.55|34436.55|34442.12|34442.12|34436.55|34436.55|0
1644503700000|2022-02-10 14:35:00|34430.33|34430.33|34433.44|34433.44|34433.44|34433.44|34430.33|34430.33|0
1644503720000|2022-02-10 14:35:20|34446.27|34446.27|34446.27|34446.27|34446.27|34446.27|34446.27|34446.27|0
1644503730000|2022-02-10 14:35:30|34440.05|34440.05|34440.05|34440.05|34440.05|34440.05|34440.05|34440.05|0
1644503740000|2022-02-10 14:35:40|34462.29|34462.29|34462.29|34462.29|34462.29|34462.29|34462.29|34462.29|0
1644503750000|2022-02-10 14:35:50|34467.85|34467.85|34467.85|34467.85|34467.85|34467.85|34467.85|34467.85|0
1644503780000|2022-02-10 14:36:20|34470.96|34470.96|34470.96|34470.96|34470.96|34470.96|34470.96|34470.96|0
1644503800000|2022-02-10 14:36:40|34467.85|34467.85|34473.41|34473.41|34478.97|34478.97|34467.85|34467.85|0
1644503810000|2022-02-10 14:36:50|34478.97|34478.97|34478.97|34478.97|34478.97|34478.97|34466.15|34466.15|0
1644503840000|2022-02-10 14:37:20|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|0
1644503860000|2022-02-10 14:37:40|34467.19|34467.19|34467.19|34467.19|34467.19|34467.19|34467.19|34467.19|0
1644503870000|2022-02-10 14:37:50|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|0
1644503880000|2022-02-10 14:38:00|34456.07|34456.07|34444.94|34444.94|34456.07|34456.07|34444.94|34444.94|0
1644503890000|2022-02-10 14:38:10|34439.38|34439.38|34413.72|34413.72|34439.38|34439.38|34413.72|34413.72|0
1644503910000|2022-02-10 14:38:30|34426.55|34426.55|34420.33|34420.33|34426.55|34426.55|34420.33|34420.33|0
1644503950000|2022-02-10 14:39:10|34431.45|34431.45|34437.68|34437.68|34437.68|34437.68|34431.45|34431.45|0
1644503970000|2022-02-10 14:39:30|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|0
1644503980000|2022-02-10 14:39:40|34448.8|34448.8|34448.8|34448.8|34448.8|34448.8|34448.8|34448.8|0
1644504010000|2022-02-10 14:40:10|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|34461.63|0
1644504020000|2022-02-10 14:40:20|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|0
1644504030000|2022-02-10 14:40:30|34469.64|34469.64|34469.64|34469.64|34469.64|34469.64|34469.64|34469.64|0
1644504040000|2022-02-10 14:40:40|34480.76|34480.76|34483.87|34483.87|34483.87|34483.87|34480.76|34480.76|0
1644504080000|2022-02-10 14:41:20|34477.65|34477.65|34477.65|34477.65|34477.65|34477.65|34477.65|34477.65|0
1644504090000|2022-02-10 14:41:30|34488.77|34488.77|34477.65|34477.65|34488.77|34488.77|34477.65|34477.65|0
1644504110000|2022-02-10 14:41:50|34472.09|34472.09|34480.76|34480.76|34480.76|34480.76|34472.09|34472.09|0
1644504120000|2022-02-10 14:42:00|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|0
1644504130000|2022-02-10 14:42:10|34486.32|34486.32|34483.21|34483.21|34486.32|34486.32|34483.21|34483.21|0
1644504150000|2022-02-10 14:42:30|34486.32|34486.32|34503|34503|34508.57|34508.57|34486.32|34486.32|0
1644504160000|2022-02-10 14:42:40|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|34497.44|0
1644504180000|2022-02-10 14:43:00|34494.33|34494.33|34494.33|34494.33|34494.33|34494.33|34494.33|34494.33|0
1644504200000|2022-02-10 14:43:20|34500.56|34500.56|34500.56|34500.56|34500.56|34500.56|34500.56|34500.56|0
1644504220000|2022-02-10 14:43:40|34503.67|34503.67|34532.14|34532.14|34532.14|34532.14|34503.67|34503.67|0
1644504240000|2022-02-10 14:44:00|34535.25|34535.25|34529.03|34529.03|34535.25|34535.25|34529.03|34529.03|0
1644504300000|2022-02-10 14:45:00|34534.59|34534.59|34534.59|34534.59|34534.59|34534.59|34534.59|34534.59|0
1644504330000|2022-02-10 14:45:30|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|0
1644504360000|2022-02-10 14:46:00|34546.37|34546.37|34546.37|34546.37|34546.37|34546.37|34546.37|34546.37|0
1644504370000|2022-02-10 14:46:10|34555.71|34555.71|34566.83|34566.83|34566.83|34566.83|34555.71|34555.71|0
1644504380000|2022-02-10 14:46:20|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|0
1644504390000|2022-02-10 14:46:30|34566.83|34566.83|34566.83|34566.83|34566.83|34566.83|34566.83|34566.83|0
1644504410000|2022-02-10 14:46:50|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|34561.27|0
1644504420000|2022-02-10 14:47:00|34555.71|34555.71|34558.16|34558.16|34561.27|34561.27|34555.71|34555.71|0
1644504430000|2022-02-10 14:47:10|34552.6|34552.6|34569.28|34569.28|34569.28|34569.28|34552.6|34552.6|0
1644504440000|2022-02-10 14:47:20|34574.84|34574.84|34574.84|34574.84|34574.84|34574.84|34574.84|34574.84|0
1644504490000|2022-02-10 14:48:10|34580.4|34580.4|34591.53|34591.53|34591.53|34591.53|34580.4|34580.4|0
1644504510000|2022-02-10 14:48:30|34594.64|34594.64|34594.64|34594.64|34594.64|34594.64|34594.64|34594.64|0
1644504520000|2022-02-10 14:48:40|34589.08|34589.08|34589.08|34589.08|34589.08|34589.08|34589.08|34589.08|0
1644504540000|2022-02-10 14:49:00|34577.96|34577.96|34566.83|34566.83|34577.96|34577.96|34566.83|34566.83|0
1644504550000|2022-02-10 14:49:10|34569.95|34569.95|34569.95|34569.95|34569.95|34569.95|34569.95|34569.95|0
1644504560000|2022-02-10 14:49:20|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|0
1644504580000|2022-02-10 14:49:40|34592.19|34592.19|34597.75|34597.75|34597.75|34597.75|34592.19|34592.19|0
1644504590000|2022-02-10 14:49:50|34586.63|34586.63|34597.75|34597.75|34597.75|34597.75|34586.63|34586.63|0
1644504630000|2022-02-10 14:50:30|34592.19|34592.19|34597.75|34597.75|34603.31|34603.31|34592.19|34592.19|0
1644504650000|2022-02-10 14:50:50|34608.87|34608.87|34608.87|34608.87|34608.87|34608.87|34608.87|34608.87|0
1644504670000|2022-02-10 14:51:10|34611.99|34611.99|34617.55|34617.55|34617.55|34617.55|34611.99|34611.99|0
1644504680000|2022-02-10 14:51:20|34611.99|34611.99|34611.99|34611.99|34611.99|34611.99|34611.99|34611.99|0
1644504700000|2022-02-10 14:51:40|34617.55|34617.55|34617.55|34617.55|34617.55|34617.55|34617.55|34617.55|0
1644504710000|2022-02-10 14:51:50|34620.66|34620.66|34620.66|34620.66|34620.66|34620.66|34620.66|34620.66|0
1644504730000|2022-02-10 14:52:10|34615.1|34615.1|34609.54|34609.54|34615.1|34615.1|34609.54|34609.54|0
1644504740000|2022-02-10 14:52:20|34626.22|34626.22|34626.22|34626.22|34626.22|34626.22|34626.22|34626.22|0
1644504750000|2022-02-10 14:52:30|34637.34|34637.34|34637.34|34637.34|34637.34|34637.34|34637.34|34637.34|0
1644504760000|2022-02-10 14:52:40|34642.91|34642.91|34642.91|34642.91|34642.91|34642.91|34642.91|34642.91|0
1644504770000|2022-02-10 14:52:50|34659.59|34659.59|34654.03|34654.03|34659.59|34659.59|34654.03|34654.03|0
1644504780000|2022-02-10 14:53:00|34665.15|34665.15|34648.47|34648.47|34665.15|34665.15|34648.47|34648.47|0
1644504810000|2022-02-10 14:53:30|34654.03|34654.03|34642.91|34642.91|34654.03|34654.03|34642.91|34642.91|0
1644504820000|2022-02-10 14:53:40|34648.47|34648.47|34648.47|34648.47|34648.47|34648.47|34648.47|34648.47|0
1644504830000|2022-02-10 14:53:50|34654.03|34654.03|34654.03|34654.03|34654.03|34654.03|34654.03|34654.03|0
1644504870000|2022-02-10 14:54:30|34657.14|34657.14|34662.7|34662.7|34662.7|34662.7|34657.14|34657.14|0
1644504900000|2022-02-10 14:55:00|34668.26|34668.26|34668.26|34668.26|34668.26|34668.26|34668.26|34668.26|0
1644504910000|2022-02-10 14:55:10|34657.14|34657.14|34657.14|34657.14|34668.26|34668.26|34657.14|34657.14|0
1644504920000|2022-02-10 14:55:20|34651.58|34651.58|34651.58|34651.58|34657.14|34657.14|34651.58|34651.58|0
1644504930000|2022-02-10 14:55:30|34662.7|34662.7|34665.81|34665.81|34665.81|34665.81|34662.7|34662.7|0
1644504940000|2022-02-10 14:55:40|34668.93|34668.93|34683.16|34683.16|34683.16|34683.16|34668.93|34668.93|0
1644504970000|2022-02-10 14:56:10|34695.99|34695.99|34695.99|34695.99|34695.99|34695.99|34695.99|34695.99|0
1644504980000|2022-02-10 14:56:20|34679.31|34679.31|34684.87|34684.87|34684.87|34684.87|34679.31|34679.31|0
1644505000000|2022-02-10 14:56:40|34679.31|34679.31|34662.62|34662.62|34679.31|34679.31|34662.62|34662.62|0
1644505010000|2022-02-10 14:56:50|34679.31|34679.31|34684.87|34684.87|34684.87|34684.87|34679.31|34679.31|0
1644505020000|2022-02-10 14:57:00|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|34690.43|0
1644505090000|2022-02-10 14:58:10|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|0
1644505120000|2022-02-10 14:58:40|34707.78|34707.78|34718.9|34718.9|34718.9|34718.9|34707.78|34707.78|0
1644505140000|2022-02-10 14:59:00|34713.34|34713.34|34718.9|34718.9|34718.9|34718.9|34713.34|34713.34|0
1644505160000|2022-02-10 14:59:20|34707.78|34707.78|34709.48|34709.48|34720.61|34720.61|34707.78|34707.78|0
1644505170000|2022-02-10 14:59:30|34715.04|34715.04|34730.61|34730.61|34730.61|34730.61|34715.04|34715.04|0
1644505180000|2022-02-10 14:59:40|34724.38|34724.38|34750.04|34750.04|34750.04|34750.04|34724.38|34724.38|0
1644505200000|2022-02-10 15:00:00|34755.6|34755.6|34750.04|34750.04|34755.6|34755.6|34750.04|34750.04|0
1644505210000|2022-02-10 15:00:10|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|0
1644505220000|2022-02-10 15:00:20|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|0
1644505230000|2022-02-10 15:00:30|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|0
1644505240000|2022-02-10 15:00:40|34757.38|34757.38|34757.38|34757.38|34757.38|34757.38|34757.38|34757.38|0
1644505250000|2022-02-10 15:00:50|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|0
1644505270000|2022-02-10 15:01:10|34746.26|34746.26|34752.49|34752.49|34752.49|34752.49|34746.26|34746.26|0
1644505300000|2022-02-10 15:01:40|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|0
1644505310000|2022-02-10 15:01:50|34752.49|34752.49|34758.05|34758.05|34770.88|34770.88|34752.49|34752.49|0
1644505320000|2022-02-10 15:02:00|34745.22|34745.22|34746.93|34746.93|34752.49|34752.49|34739.66|34739.66|0
1644505340000|2022-02-10 15:02:20|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|0
1644505360000|2022-02-10 15:02:40|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|0
1644505370000|2022-02-10 15:02:50|34752.49|34752.49|34752.49|34752.49|34752.49|34752.49|34752.49|34752.49|0
1644505380000|2022-02-10 15:03:00|34746.26|34746.26|34743.15|34743.15|34746.26|34746.26|34743.15|34743.15|0
1644505400000|2022-02-10 15:03:20|34754.27|34754.27|34759.83|34759.83|34759.83|34759.83|34754.27|34754.27|0
1644505440000|2022-02-10 15:04:00|34748.71|34748.71|34743.15|34743.15|34748.71|34748.71|34743.15|34743.15|0
1644505470000|2022-02-10 15:04:30|34748.71|34748.71|34748.71|34748.71|34748.71|34748.71|34748.71|34748.71|0
1644505480000|2022-02-10 15:04:40|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|0
1644505560000|2022-02-10 15:06:00|34757.38|34757.38|34746.26|34746.26|34757.38|34757.38|34746.26|34746.26|0
1644505570000|2022-02-10 15:06:10|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|34751.82|0
1644505600000|2022-02-10 15:06:40|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|34746.26|0
1644505610000|2022-02-10 15:06:50|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|0
1644505650000|2022-02-10 15:07:30|34735.14|34735.14|34735.14|34735.14|34735.14|34735.14|34735.14|34735.14|0
1644505670000|2022-02-10 15:07:50|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|34740.7|0
1644505700000|2022-02-10 15:08:20|34727.87|34727.87|34727.87|34727.87|34727.87|34727.87|34727.87|34727.87|0
1644505750000|2022-02-10 15:09:10|34738.99|34738.99|34757.38|34757.38|34757.38|34757.38|34733.43|34733.43|0
1644505760000|2022-02-10 15:09:20|34770.21|34770.21|34795.57|34795.57|34795.57|34795.57|34770.21|34770.21|0
1644505770000|2022-02-10 15:09:30|34801.13|34801.13|34801.13|34801.13|34801.13|34801.13|34801.13|34801.13|0
1644505800000|2022-02-10 15:10:00|34795.57|34795.57|34801.13|34801.13|34801.13|34801.13|34795.57|34795.57|0
1644505820000|2022-02-10 15:10:20|34790.01|34790.01|34806.69|34806.69|34806.69|34806.69|34790.01|34790.01|0
1644505840000|2022-02-10 15:10:40|34803.58|34803.58|34803.58|34803.58|34803.58|34803.58|34803.58|34803.58|0
1644505870000|2022-02-10 15:11:10|34792.46|34792.46|34792.46|34792.46|34792.46|34792.46|34781.34|34781.34|0
1644505880000|2022-02-10 15:11:20|34798.02|34798.02|34783.12|34783.12|34798.02|34798.02|34783.12|34783.12|0
1644505910000|2022-02-10 15:11:50|34777.56|34777.56|34777.56|34777.56|34777.56|34777.56|34777.56|34777.56|0
1644505950000|2022-02-10 15:12:30|34751.9|34751.9|34764.73|34764.73|34764.73|34764.73|34751.9|34751.9|0
1644505960000|2022-02-10 15:12:40|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|0
1644505970000|2022-02-10 15:12:50|34770.29|34770.29|34781.41|34781.41|34781.41|34781.41|34770.29|34770.29|0
1644505990000|2022-02-10 15:13:10|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|0
1644506010000|2022-02-10 15:13:30|34772.74|34772.74|34775.85|34775.85|34775.85|34775.85|34772.74|34772.74|0
1644506020000|2022-02-10 15:13:40|34770.29|34770.29|34770.29|34770.29|34770.29|34770.29|34770.29|34770.29|0
1644506060000|2022-02-10 15:14:20|34744.64|34744.64|34744.64|34744.64|34744.64|34744.64|34744.64|34744.64|0
1644506090000|2022-02-10 15:14:50|34750.2|34750.2|34750.2|34750.2|34750.2|34750.2|34750.2|34750.2|0
1644506100000|2022-02-10 15:15:00|34763.03|34763.03|34751.9|34751.9|34763.03|34763.03|34751.9|34751.9|0
1644506110000|2022-02-10 15:15:10|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|0
1644506130000|2022-02-10 15:15:30|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|0
1644506140000|2022-02-10 15:15:40|34752.94|34752.94|34752.94|34752.94|34752.94|34752.94|34752.94|34752.94|0
1644506200000|2022-02-10 15:16:40|34758.51|34758.51|34758.51|34758.51|34758.51|34758.51|34758.51|34758.51|0
1644506240000|2022-02-10 15:17:20|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|0
1644506250000|2022-02-10 15:17:30|34740.12|34740.12|34734.55|34734.55|34740.12|34740.12|34734.55|34734.55|0
1644506300000|2022-02-10 15:18:20|34740.12|34740.12|34734.55|34734.55|34740.12|34740.12|34734.55|34734.55|0
1644506310000|2022-02-10 15:18:30|34745.68|34745.68|34751.24|34751.24|34751.24|34751.24|34745.68|34745.68|0
1644506340000|2022-02-10 15:19:00|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|0
1644506350000|2022-02-10 15:19:10|34767.92|34767.92|34767.92|34767.92|34767.92|34767.92|34767.92|34767.92|0
1644506400000|2022-02-10 15:20:00|34762.36|34762.36|34751.24|34751.24|34762.36|34762.36|34751.24|34751.24|0
1644506440000|2022-02-10 15:20:40|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|34756.8|0
1644506460000|2022-02-10 15:21:00|34762.36|34762.36|34767.92|34767.92|34767.92|34767.92|34762.36|34762.36|0
1644506500000|2022-02-10 15:21:40|34758.59|34758.59|34739.53|34739.53|34758.59|34758.59|34739.53|34739.53|0
1644506520000|2022-02-10 15:22:00|34728.41|34728.41|34722.85|34722.85|34728.41|34728.41|34722.85|34722.85|0
1644506530000|2022-02-10 15:22:10|34719.74|34719.74|34719.74|34719.74|34722.85|34722.85|34719.74|34719.74|0
1644506540000|2022-02-10 15:22:20|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|0
1644506550000|2022-02-10 15:22:30|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|0
1644506560000|2022-02-10 15:22:40|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|0
1644506580000|2022-02-10 15:23:00|34727|34727|34727|34727|34727|34727|34727|34727|0
1644506590000|2022-02-10 15:23:10|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|34732.56|0
1644506610000|2022-02-10 15:23:30|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|0
1644506650000|2022-02-10 15:24:10|34727|34727|34727|34727|34727|34727|34727|34727|0
1644506700000|2022-02-10 15:25:00|34730.12|34730.12|34742.94|34742.94|34742.94|34742.94|34730.12|34730.12|0
1644506720000|2022-02-10 15:25:20|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|0
1644506750000|2022-02-10 15:25:50|34742.94|34742.94|34754.07|34754.07|34754.07|34754.07|34742.94|34742.94|0
1644506760000|2022-02-10 15:26:00|34759.63|34759.63|34746.8|34746.8|34759.63|34759.63|34746.8|34746.8|0
1644506790000|2022-02-10 15:26:30|34752.36|34752.36|34752.36|34752.36|34752.36|34752.36|34752.36|34752.36|0
1644506800000|2022-02-10 15:26:40|34758.59|34758.59|34755.47|34755.47|34758.59|34758.59|34755.47|34755.47|0
1644506840000|2022-02-10 15:27:20|34752.36|34752.36|34724.55|34724.55|34752.36|34752.36|34724.55|34724.55|0
1644506870000|2022-02-10 15:27:50|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|0
1644506890000|2022-02-10 15:28:10|34743.61|34743.61|34743.61|34743.61|34743.61|34743.61|34743.61|34743.61|0
1644506920000|2022-02-10 15:28:40|34749.17|34749.17|34762|34762|34762|34762|34749.17|34749.17|0
1644506930000|2022-02-10 15:28:50|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|0
1644506970000|2022-02-10 15:29:30|34759.55|34759.55|34759.55|34759.55|34759.55|34759.55|34759.55|34759.55|0
1644506990000|2022-02-10 15:29:50|34762.66|34762.66|34762.66|34762.66|34762.66|34762.66|34762.66|34762.66|0
1644507020000|2022-02-10 15:30:20|34757.1|34757.1|34757.1|34757.1|34757.1|34757.1|34757.1|34757.1|0
1644507030000|2022-02-10 15:30:30|34763.32|34763.32|34763.32|34763.32|34763.32|34763.32|34763.32|34763.32|0
1644507040000|2022-02-10 15:30:40|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|0
1644507060000|2022-02-10 15:31:00|34735.96|34735.96|34747.08|34747.08|34747.08|34747.08|34735.96|34735.96|0
1644507070000|2022-02-10 15:31:10|34759.91|34759.91|34775.85|34775.85|34775.85|34775.85|34759.91|34759.91|0
1644507090000|2022-02-10 15:31:30|34786.98|34786.98|34786.98|34786.98|34786.98|34786.98|34786.98|34786.98|0
1644507140000|2022-02-10 15:32:20|34774.15|34774.15|34774.15|34774.15|34774.15|34774.15|34774.15|34774.15|0
1644507170000|2022-02-10 15:32:50|34768.59|34768.59|34757.46|34757.46|34768.59|34768.59|34757.46|34757.46|0
1644507200000|2022-02-10 15:33:20|34763.03|34763.03|34763.03|34763.03|34763.03|34763.03|34763.03|34763.03|0
1644507240000|2022-02-10 15:34:00|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|34775.85|0
1644507250000|2022-02-10 15:34:10|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|34764.73|0
1644507270000|2022-02-10 15:34:30|34767.84|34767.84|34767.84|34767.84|34767.84|34767.84|34767.84|34767.84|0
1644507280000|2022-02-10 15:34:40|34762.28|34762.28|34762.28|34762.28|34762.28|34762.28|34762.28|34762.28|0
1644507290000|2022-02-10 15:34:50|34759.17|34759.17|34752.94|34752.94|34759.17|34759.17|34752.94|34752.94|0
1644507300000|2022-02-10 15:35:00|34749.83|34749.83|34750.87|34750.87|34757.1|34757.1|34744.27|34744.27|0
1644507310000|2022-02-10 15:35:10|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|0
1644507330000|2022-02-10 15:35:30|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|0
1644507360000|2022-02-10 15:36:00|34768.22|34768.22|34768.22|34768.22|34768.22|34768.22|34768.22|34768.22|0
1644507440000|2022-02-10 15:37:20|34755.39|34755.39|34755.39|34755.39|34755.39|34755.39|34755.39|34755.39|0
1644507500000|2022-02-10 15:38:20|34749.83|34749.83|34749.83|34749.83|34749.83|34749.83|34749.83|34749.83|0
1644507510000|2022-02-10 15:38:30|34766.52|34766.52|34772.08|34772.08|34777.64|34777.64|34766.52|34766.52|0
1644507540000|2022-02-10 15:39:00|34766.52|34766.52|34779.34|34779.34|34779.34|34779.34|34766.52|34766.52|0
1644507550000|2022-02-10 15:39:10|34784.91|34784.91|34796.03|34796.03|34796.03|34796.03|34784.91|34784.91|0
1644507560000|2022-02-10 15:39:20|34808.86|34808.86|34808.86|34808.86|34808.86|34808.86|34808.86|34808.86|0
1644507570000|2022-02-10 15:39:30|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|0
1644507580000|2022-02-10 15:39:40|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|0
1644507650000|2022-02-10 15:40:50|34806.41|34806.41|34806.41|34806.41|34806.41|34806.41|34806.41|34806.41|0
1644507680000|2022-02-10 15:41:20|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|34811.97|0
1644507740000|2022-02-10 15:42:20|34799.14|34799.14|34841.48|34841.48|34841.48|34841.48|34799.14|34799.14|0
1644507750000|2022-02-10 15:42:30|34844.59|34844.59|34839.03|34839.03|34844.59|34844.59|34839.03|34839.03|0
1644507800000|2022-02-10 15:43:20|34833.47|34833.47|34822.35|34822.35|34833.47|34833.47|34822.35|34822.35|0
1644507830000|2022-02-10 15:43:50|34819.24|34819.24|34819.24|34819.24|34819.24|34819.24|34819.24|34819.24|0
1644507840000|2022-02-10 15:44:00|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|0
1644507860000|2022-02-10 15:44:20|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|0
1644507880000|2022-02-10 15:44:40|34789.72|34789.72|34813.67|34813.67|34813.67|34813.67|34789.72|34789.72|0
1644507980000|2022-02-10 15:46:20|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|34808.11|0
1644508040000|2022-02-10 15:47:20|34813.67|34813.67|34773.48|34773.48|34824.8|34824.8|34773.48|34773.48|0
1644508060000|2022-02-10 15:47:40|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|0
1644508070000|2022-02-10 15:47:50|34775.93|34775.93|34814.42|34814.42|34814.42|34814.42|34775.93|34775.93|0
1644508080000|2022-02-10 15:48:00|34801.59|34801.59|34784.91|34784.91|34801.59|34801.59|34784.91|34784.91|0
1644508090000|2022-02-10 15:48:10|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|0
1644508140000|2022-02-10 15:49:00|34777.64|34777.64|34777.64|34777.64|34777.64|34777.64|34777.64|34777.64|0
1644508180000|2022-02-10 15:49:40|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|0
1644508200000|2022-02-10 15:50:00|34784.91|34784.91|34784.91|34784.91|34784.91|34784.91|34784.91|34784.91|0
1644508210000|2022-02-10 15:50:10|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|0
1644508220000|2022-02-10 15:50:20|34773.78|34773.78|34768.22|34768.22|34773.78|34773.78|34768.22|34768.22|0
1644508240000|2022-02-10 15:50:40|34757.1|34757.1|34744.27|34744.27|34757.1|34757.1|34744.27|34744.27|0
1644508250000|2022-02-10 15:50:50|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|0
1644508280000|2022-02-10 15:51:20|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|0
1644508290000|2022-02-10 15:51:30|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|0
1644508310000|2022-02-10 15:51:50|34728.33|34728.33|34728.33|34728.33|34728.33|34728.33|34728.33|34728.33|0
1644508340000|2022-02-10 15:52:20|34725.22|34725.22|34738.05|34738.05|34738.05|34738.05|34725.22|34725.22|0
1644508360000|2022-02-10 15:52:40|34743.61|34743.61|34746.72|34746.72|34746.72|34746.72|34743.61|34743.61|0
1644508380000|2022-02-10 15:53:00|34735.6|34735.6|34735.6|34735.6|34735.6|34735.6|34735.6|34735.6|0
1644508400000|2022-02-10 15:53:20|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|34741.16|0
1644508410000|2022-02-10 15:53:30|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|34746.72|0
1644508440000|2022-02-10 15:54:00|34721.06|34721.06|34721.06|34721.06|34721.06|34721.06|34721.06|34721.06|0
1644508460000|2022-02-10 15:54:20|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|0
1644508480000|2022-02-10 15:54:40|34728.33|34728.33|34728.33|34728.33|34733.89|34733.89|34722.77|34722.77|0
1644508490000|2022-02-10 15:54:50|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|34733.89|0
1644508500000|2022-02-10 15:55:00|34728.33|34728.33|34745.01|34745.01|34745.01|34745.01|34728.33|34728.33|0
1644508510000|2022-02-10 15:55:10|34741.9|34741.9|34736.34|34736.34|34741.9|34741.9|34736.34|34736.34|0
1644508520000|2022-02-10 15:55:20|34730.78|34730.78|34725.22|34725.22|34730.78|34730.78|34725.22|34725.22|0
1644508530000|2022-02-10 15:55:30|34712.39|34712.39|34712.39|34712.39|34712.39|34712.39|34699.56|34699.56|0
1644508540000|2022-02-10 15:55:40|34725.22|34725.22|34725.22|34725.22|34725.22|34725.22|34725.22|34725.22|0
1644508560000|2022-02-10 15:56:00|34728.33|34728.33|34739.45|34739.45|34739.45|34739.45|34728.33|34728.33|0
1644508580000|2022-02-10 15:56:20|34752.28|34752.28|34752.28|34752.28|34752.28|34752.28|34752.28|34752.28|0
1644508590000|2022-02-10 15:56:30|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|0
1644508600000|2022-02-10 15:56:40|34777.94|34777.94|34765.11|34765.11|34777.94|34777.94|34765.11|34765.11|0
1644508630000|2022-02-10 15:57:10|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|0
1644508660000|2022-02-10 15:57:40|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|0
1644508680000|2022-02-10 15:58:00|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|34777.94|0
1644508700000|2022-02-10 15:58:20|34783.5|34783.5|34777.94|34777.94|34783.5|34783.5|34777.94|34777.94|0
1644508710000|2022-02-10 15:58:30|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|0
1644508750000|2022-02-10 15:59:10|34789.06|34789.06|34800.18|34800.18|34800.18|34800.18|34789.06|34789.06|0
1644508760000|2022-02-10 15:59:20|34789.06|34789.06|34777.27|34777.27|34789.06|34789.06|34777.27|34777.27|0
1644508790000|2022-02-10 15:59:50|34786.61|34786.61|34797.73|34797.73|34797.73|34797.73|34786.61|34786.61|0
1644508800000|2022-02-10 16:00:00|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|0
1644508810000|2022-02-10 16:00:10|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|0
1644508820000|2022-02-10 16:00:20|34774.83|34774.83|34769.26|34769.26|34774.83|34774.83|34769.26|34769.26|0
1644508830000|2022-02-10 16:00:30|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|34780.39|0
1644508850000|2022-02-10 16:00:50|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|0
1644508920000|2022-02-10 16:02:00|34782.84|34782.84|34782.84|34782.84|34788.4|34788.4|34777.27|34777.27|0
1644508970000|2022-02-10 16:02:50|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|0
1644509040000|2022-02-10 16:04:00|34782.84|34782.84|34793.96|34793.96|34793.96|34793.96|34782.84|34782.84|0
1644509080000|2022-02-10 16:04:40|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|0
1644509100000|2022-02-10 16:05:00|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|0
1644509130000|2022-02-10 16:05:30|34771.71|34771.71|34771.71|34771.71|34771.71|34771.71|34771.71|34771.71|0
1644509140000|2022-02-10 16:05:40|34758.88|34758.88|34758.88|34758.88|34758.88|34758.88|34758.88|34758.88|0
1644509170000|2022-02-10 16:06:10|34764.45|34764.45|34770.01|34770.01|34770.01|34770.01|34764.45|34764.45|0
1644509180000|2022-02-10 16:06:20|34782.84|34782.84|34782.84|34782.84|34782.84|34782.84|34782.84|34782.84|0
1644509190000|2022-02-10 16:06:30|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|34788.4|0
1644509220000|2022-02-10 16:07:00|34785.28|34785.28|34785.28|34785.28|34785.28|34785.28|34785.28|34785.28|0
1644509230000|2022-02-10 16:07:10|34774.16|34774.16|34774.16|34774.16|34774.16|34774.16|34774.16|34774.16|0
1644509270000|2022-02-10 16:07:50|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|0
1644509310000|2022-02-10 16:08:30|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|0
1644509350000|2022-02-10 16:09:10|34750.21|34750.21|34744.65|34744.65|34750.21|34750.21|34744.65|34744.65|0
1644509390000|2022-02-10 16:09:50|34750.21|34750.21|34763.04|34763.04|34763.04|34763.04|34750.21|34750.21|0
1644509430000|2022-02-10 16:10:30|34724.55|34724.55|34724.55|34724.55|34724.55|34724.55|34724.55|34724.55|0
1644509460000|2022-02-10 16:11:00|34711.73|34711.73|34711.73|34711.73|34711.73|34711.73|34711.73|34711.73|0
1644509470000|2022-02-10 16:11:10|34706.16|34706.16|34706.16|34706.16|34706.16|34706.16|34706.16|34706.16|0
1644509480000|2022-02-10 16:11:20|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|34744.65|0
1644509490000|2022-02-10 16:11:30|34750.21|34750.21|34756.44|34756.44|34756.44|34756.44|34750.21|34750.21|0
1644509510000|2022-02-10 16:11:50|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|0
1644509530000|2022-02-10 16:12:10|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|0
1644509540000|2022-02-10 16:12:20|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|34730.78|0
1644509550000|2022-02-10 16:12:30|34721.44|34721.44|34682.96|34682.96|34721.44|34721.44|34682.96|34682.96|0
1644509580000|2022-02-10 16:13:00|34688.52|34688.52|34688.52|34688.52|34688.52|34688.52|34688.52|34688.52|0
1644509600000|2022-02-10 16:13:20|34739.83|34739.83|34727|34727|34752.66|34752.66|34727|34727|0
1644509610000|2022-02-10 16:13:30|34714.17|34714.17|34719.74|34719.74|34719.74|34719.74|34714.17|34714.17|0
1644509630000|2022-02-10 16:13:50|34706.91|34706.91|34706.91|34706.91|34706.91|34706.91|34706.91|34706.91|0
1644509660000|2022-02-10 16:14:20|34701.35|34701.35|34701.35|34701.35|34701.35|34701.35|34701.35|34701.35|0
1644509670000|2022-02-10 16:14:30|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|34714.17|0
1644509690000|2022-02-10 16:14:50|34688.52|34688.52|34694.08|34694.08|34694.08|34694.08|34688.52|34688.52|0
1644509700000|2022-02-10 16:15:00|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|34719.74|0
1644509720000|2022-02-10 16:15:20|34694.08|34694.08|34694.08|34694.08|34694.08|34694.08|34694.08|34694.08|0
1644509740000|2022-02-10 16:15:40|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|0
1644509750000|2022-02-10 16:15:50|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|34738.13|0
1644509760000|2022-02-10 16:16:00|34735.01|34735.01|34729.45|34729.45|34735.01|34735.01|34729.45|34729.45|0
1644509770000|2022-02-10 16:16:10|34726.34|34726.34|34726.34|34726.34|34726.34|34726.34|34726.34|34726.34|0
1644509790000|2022-02-10 16:16:30|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|0
1644509800000|2022-02-10 16:16:40|34697.57|34697.57|34694.46|34694.46|34697.57|34697.57|34694.46|34694.46|0
1644509810000|2022-02-10 16:16:50|34691.34|34691.34|34691.34|34691.34|34691.34|34691.34|34691.34|34691.34|0
1644509850000|2022-02-10 16:17:30|34704.17|34704.17|34709.73|34709.73|34709.73|34709.73|34704.17|34704.17|0
1644509940000|2022-02-10 16:19:00|34696.91|34696.91|34709.73|34709.73|34709.73|34709.73|34696.91|34696.91|0
1644509970000|2022-02-10 16:19:30|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|0
1644509990000|2022-02-10 16:19:50|34709.73|34709.73|34709.73|34709.73|34709.73|34709.73|34709.73|34709.73|0
1644510020000|2022-02-10 16:20:20|34712.85|34712.85|34712.85|34712.85|34712.85|34712.85|34712.85|34712.85|0
1644510070000|2022-02-10 16:21:10|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|0
1644510080000|2022-02-10 16:21:20|34694.46|34694.46|34694.46|34694.46|34694.46|34694.46|34694.46|34694.46|0
1644510120000|2022-02-10 16:22:00|34697.57|34697.57|34700.68|34700.68|34700.68|34700.68|34697.57|34697.57|0
1644510130000|2022-02-10 16:22:10|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|0
1644510150000|2022-02-10 16:22:30|34726.34|34726.34|34729.45|34729.45|34729.45|34729.45|34726.34|34726.34|0
1644510160000|2022-02-10 16:22:40|34742.28|34742.28|34726.34|34726.34|34742.28|34742.28|34726.34|34726.34|0
1644510180000|2022-02-10 16:23:00|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|0
1644510190000|2022-02-10 16:23:10|34733.61|34733.61|34736.72|34736.72|34736.72|34736.72|34733.61|34733.61|0
1644510220000|2022-02-10 16:23:40|34723.89|34723.89|34749.55|34749.55|34749.55|34749.55|34723.89|34723.89|0
1644510230000|2022-02-10 16:23:50|34752.66|34752.66|34752.66|34752.66|34752.66|34752.66|34752.66|34752.66|0
1644510240000|2022-02-10 16:24:00|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|34755.77|0
1644510250000|2022-02-10 16:24:10|34761.33|34761.33|34761.33|34761.33|34761.33|34761.33|34761.33|34761.33|0
1644510260000|2022-02-10 16:24:20|34764.45|34764.45|34764.45|34764.45|34764.45|34764.45|34764.45|34764.45|0
1644510270000|2022-02-10 16:24:30|34770.01|34770.01|34764.45|34764.45|34770.01|34770.01|34764.45|34764.45|0
1644510310000|2022-02-10 16:25:10|34770.01|34770.01|34770.01|34770.01|34770.01|34770.01|34770.01|34770.01|0
1644510340000|2022-02-10 16:25:40|34763.59|34763.59|34763.59|34763.59|34763.59|34763.59|34763.59|34763.59|0
1644510370000|2022-02-10 16:26:10|34769.15|34769.15|34769.15|34769.15|34769.15|34769.15|34769.15|34769.15|0
1644510390000|2022-02-10 16:26:30|34772.27|34772.27|34772.27|34772.27|34772.27|34772.27|34772.27|34772.27|0
1644510410000|2022-02-10 16:26:50|34765.85|34765.85|34791.51|34791.51|34791.51|34791.51|34765.85|34765.85|0
1644510430000|2022-02-10 16:27:10|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|0
1644510460000|2022-02-10 16:27:40|34797.73|34797.73|34794.62|34794.62|34797.73|34797.73|34794.62|34794.62|0
1644510470000|2022-02-10 16:27:50|34791.51|34791.51|34791.51|34791.51|34791.51|34791.51|34791.51|34791.51|0
1644510480000|2022-02-10 16:28:00|34780.39|34780.39|34783.5|34783.5|34783.5|34783.5|34780.39|34780.39|0
1644510490000|2022-02-10 16:28:10|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|34794.62|0
1644510510000|2022-02-10 16:28:30|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|0
1644510520000|2022-02-10 16:28:40|34777.94|34777.94|34780.39|34780.39|34780.39|34780.39|34774.83|34774.83|0
1644510530000|2022-02-10 16:28:50|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|34783.5|0
1644510540000|2022-02-10 16:29:00|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|34786.61|0
1644510550000|2022-02-10 16:29:10|34792.17|34792.17|34792.17|34792.17|34792.17|34792.17|34792.17|34792.17|0
1644510560000|2022-02-10 16:29:20|34789.06|34789.06|34783.5|34783.5|34789.06|34789.06|34783.5|34783.5|0
1644510570000|2022-02-10 16:29:30|34794.62|34794.62|34789.06|34789.06|34794.62|34794.62|34789.06|34789.06|0
1644510580000|2022-02-10 16:29:40|34785.95|34785.95|34797.07|34797.07|34797.07|34797.07|34785.95|34785.95|0
1644510590000|2022-02-10 16:29:50|34809.9|34809.9|34816.12|34816.12|34816.12|34816.12|34798.78|34798.78|0
1644567300000|2022-02-11 08:15:00|34573.67|34573.67|34573.67|34573.67|34573.67|34573.67|34573.67|34573.67|0
1644567330000|2022-02-11 08:15:30|34599.33|34599.33|34599.33|34599.33|34599.33|34599.33|34599.33|34599.33|0
1644567380000|2022-02-11 08:16:20|34565.96|34565.96|34565.96|34565.96|34565.96|34565.96|34565.96|34565.96|0
1644567420000|2022-02-11 08:17:00|34532.6|34532.6|34538.16|34538.16|34538.16|34538.16|34532.6|34532.6|0
1644567520000|2022-02-11 08:18:40|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|0
1644567550000|2022-02-11 08:19:10|34497.9|34497.9|34486.78|34486.78|34497.9|34497.9|34486.78|34486.78|0
1644567600000|2022-02-11 08:20:00|34473.95|34473.95|34473.95|34473.95|34473.95|34473.95|34473.95|34473.95|0
1644567620000|2022-02-11 08:20:20|34467.73|34467.73|34467.73|34467.73|34467.73|34467.73|34467.73|34467.73|0
1644567630000|2022-02-11 08:20:30|34470.84|34470.84|34481.96|34481.96|34481.96|34481.96|34470.84|34470.84|0
1644567650000|2022-02-11 08:20:50|34493.08|34493.08|34493.08|34493.08|34493.08|34493.08|34493.08|34493.08|0
1644567690000|2022-02-11 08:21:30|34520.89|34520.89|34520.89|34520.89|34520.89|34520.89|34520.89|34520.89|0
1644567740000|2022-02-11 08:22:20|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|0
1644567750000|2022-02-11 08:22:30|34511.47|34511.47|34517.89|34517.89|34524.3|34524.3|34511.47|34511.47|0
1644567760000|2022-02-11 08:22:40|34521|34521|34521|34521|34521|34521|34521|34521|0
1644567770000|2022-02-11 08:22:50|34514.77|34514.77|34514.77|34514.77|34514.77|34514.77|34514.77|34514.77|0
1644567790000|2022-02-11 08:23:10|34521|34521|34517.89|34517.89|34521|34521|34517.89|34517.89|0
1644567810000|2022-02-11 08:23:30|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|0
1644567840000|2022-02-11 08:24:00|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|0
1644567870000|2022-02-11 08:24:30|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|0
1644567900000|2022-02-11 08:25:00|34488.3|34488.3|34516.1|34516.1|34516.1|34516.1|34488.3|34488.3|0
1644567910000|2022-02-11 08:25:10|34521.66|34521.66|34504.98|34504.98|34521.66|34521.66|34504.98|34504.98|0
1644567960000|2022-02-11 08:26:00|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|34527.22|0
1644567970000|2022-02-11 08:26:10|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|34521.66|0
1644567980000|2022-02-11 08:26:20|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|34510.54|0
1644568040000|2022-02-11 08:27:20|34526.1|34526.1|34526.1|34526.1|34526.1|34526.1|34526.1|34526.1|0
1644568070000|2022-02-11 08:27:50|34545.35|34545.35|34558.17|34558.17|34558.17|34558.17|34545.35|34545.35|0
1644568090000|2022-02-11 08:28:10|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|0
1644568100000|2022-02-11 08:28:20|34603.33|34603.33|34603.33|34603.33|34603.33|34603.33|34603.33|34603.33|0
1644568120000|2022-02-11 08:28:40|34592.2|34592.2|34592.2|34592.2|34592.2|34592.2|34592.2|34592.2|0
1644568150000|2022-02-11 08:29:10|34603.33|34603.33|34620.01|34620.01|34620.01|34620.01|34603.33|34603.33|0
1644568180000|2022-02-11 08:29:40|34625.57|34625.57|34608.89|34608.89|34625.57|34625.57|34608.89|34608.89|0
1644568200000|2022-02-11 08:30:00|34620.01|34620.01|34676.22|34676.22|34676.22|34676.22|34620.01|34620.01|0
1644568210000|2022-02-11 08:30:10|34681.78|34681.78|34681.78|34681.78|34681.78|34681.78|34681.78|34681.78|0
1644568220000|2022-02-11 08:30:20|34676.22|34676.22|34676.22|34676.22|34676.22|34676.22|34676.22|34676.22|0
1644568260000|2022-02-11 08:31:00|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|0
1644568270000|2022-02-11 08:31:10|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|0
1644568280000|2022-02-11 08:31:20|34628.32|34628.32|34628.32|34628.32|34628.32|34628.32|34628.32|34628.32|0
1644568290000|2022-02-11 08:31:30|34622.76|34622.76|34633.88|34633.88|34633.88|34633.88|34622.76|34622.76|0
1644568310000|2022-02-11 08:31:50|34630.77|34630.77|34633.88|34633.88|34633.88|34633.88|34630.77|34630.77|0
1644568320000|2022-02-11 08:32:00|34650.57|34650.57|34650.57|34650.57|34650.57|34650.57|34650.57|34650.57|0
1644568340000|2022-02-11 08:32:20|34663.39|34663.39|34646.71|34646.71|34663.39|34663.39|34646.71|34646.71|0
1644568430000|2022-02-11 08:33:50|34641.15|34641.15|34641.15|34641.15|34641.15|34641.15|34641.15|34641.15|0
1644568450000|2022-02-11 08:34:10|34646.71|34646.71|34637.37|34637.37|34646.71|34646.71|34637.37|34637.37|0
1644568500000|2022-02-11 08:35:00|34631.81|34631.81|34631.81|34631.81|34631.81|34631.81|34631.81|34631.81|0
1644568530000|2022-02-11 08:35:30|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|0
1644568550000|2022-02-11 08:35:50|34622.1|34622.1|34618.24|34618.24|34622.1|34622.1|34605.41|34605.41|0
1644568580000|2022-02-11 08:36:20|34629.36|34629.36|34629.36|34629.36|34629.36|34629.36|34629.36|34629.36|0
1644568590000|2022-02-11 08:36:30|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|0
1644568600000|2022-02-11 08:36:40|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|0
1644568640000|2022-02-11 08:37:20|34635.59|34635.59|34624.47|34624.47|34635.59|34635.59|34624.47|34624.47|0
1644568650000|2022-02-11 08:37:30|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|0
1644568710000|2022-02-11 08:38:30|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|34630.03|0
1644568730000|2022-02-11 08:38:50|34624.47|34624.47|34618.9|34618.9|34624.47|34624.47|34607.78|34607.78|0
1644568740000|2022-02-11 08:39:00|34624.47|34624.47|34624.47|34624.47|34624.47|34624.47|34624.47|34624.47|0
1644568770000|2022-02-11 08:39:30|34618.9|34618.9|34606.08|34606.08|34618.9|34618.9|34606.08|34606.08|0
1644568890000|2022-02-11 08:41:30|34609.19|34609.19|34609.19|34609.19|34609.19|34609.19|34609.19|34609.19|0
1644568900000|2022-02-11 08:41:40|34631.43|34631.43|34623.42|34623.42|34631.43|34631.43|34620.31|34620.31|0
1644568950000|2022-02-11 08:42:30|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|0
1644568970000|2022-02-11 08:42:50|34619.65|34619.65|34619.65|34619.65|34619.65|34619.65|34619.65|34619.65|0
1644568980000|2022-02-11 08:43:00|34632.1|34632.1|34632.1|34632.1|34632.1|34632.1|34632.1|34632.1|0
1644569000000|2022-02-11 08:43:20|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|0
1644569040000|2022-02-11 08:44:00|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|0
1644569050000|2022-02-11 08:44:10|34612.3|34612.3|34617.86|34617.86|34617.86|34617.86|34612.3|34612.3|0
1644569060000|2022-02-11 08:44:20|34623.42|34623.42|34623.42|34623.42|34623.42|34623.42|34623.42|34623.42|0
1644569080000|2022-02-11 08:44:40|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|0
1644569130000|2022-02-11 08:45:30|34606.74|34606.74|34606.74|34606.74|34606.74|34606.74|34606.74|34606.74|0
1644569150000|2022-02-11 08:45:50|34600.51|34600.51|34600.51|34600.51|34600.51|34600.51|34600.51|34600.51|0
1644569160000|2022-02-11 08:46:00|34583.83|34583.83|34583.83|34583.83|34583.83|34583.83|34583.83|34583.83|0
1644569190000|2022-02-11 08:46:30|34589.39|34589.39|34598.73|34598.73|34598.73|34598.73|34589.39|34589.39|0
1644569250000|2022-02-11 08:47:30|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|0
1644569270000|2022-02-11 08:47:50|34582.05|34582.05|34582.05|34582.05|34582.05|34582.05|34576.48|34576.48|0
1644569280000|2022-02-11 08:48:00|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|34587.61|0
1644569290000|2022-02-11 08:48:10|34582.05|34582.05|34582.05|34582.05|34582.05|34582.05|34582.05|34582.05|0
1644569350000|2022-02-11 08:49:10|34593.17|34593.17|34593.17|34593.17|34593.17|34593.17|34593.17|34593.17|0
1644569450000|2022-02-11 08:50:50|34599.39|34599.39|34590.06|34590.06|34599.39|34599.39|34590.06|34590.06|0
1644569460000|2022-02-11 08:51:00|34595.62|34595.62|34640.11|34640.11|34640.11|34640.11|34595.62|34595.62|0
1644569480000|2022-02-11 08:51:20|34628.98|34628.98|34628.98|34628.98|34628.98|34628.98|34628.98|34628.98|0
1644569490000|2022-02-11 08:51:30|34623.42|34623.42|34634.55|34634.55|34634.55|34634.55|34623.42|34623.42|0
1644569500000|2022-02-11 08:51:40|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|0
1644569510000|2022-02-11 08:51:50|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|0
1644569550000|2022-02-11 08:52:30|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|0
1644569570000|2022-02-11 08:52:50|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|0
1644569580000|2022-02-11 08:53:00|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|0
1644569590000|2022-02-11 08:53:10|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|0
1644569600000|2022-02-11 08:53:20|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|0
1644569610000|2022-02-11 08:53:30|34619.57|34619.57|34619.57|34619.57|34619.57|34619.57|34619.57|34619.57|0
1644569640000|2022-02-11 08:54:00|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|0
1644569650000|2022-02-11 08:54:10|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|0
1644569700000|2022-02-11 08:55:00|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|0
1644569710000|2022-02-11 08:55:10|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|34647.37|0
1644569750000|2022-02-11 08:55:50|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|0
1644569770000|2022-02-11 08:56:10|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|0
1644569810000|2022-02-11 08:56:50|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|34636.25|0
1644569830000|2022-02-11 08:57:10|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|34630.69|0
1644569840000|2022-02-11 08:57:20|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|34625.13|0
1644569870000|2022-02-11 08:57:50|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|34612.3|0
1644569900000|2022-02-11 08:58:20|34625.13|34625.13|34637.96|34637.96|34637.96|34637.96|34625.13|34625.13|0
1644569930000|2022-02-11 08:58:50|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|0
1644569940000|2022-02-11 08:59:00|34652.19|34652.19|34652.19|34652.19|34652.19|34652.19|34652.19|34652.19|0
1644569950000|2022-02-11 08:59:10|34646.63|34646.63|34652.19|34652.19|34652.19|34652.19|34646.63|34646.63|0
1644570000000|2022-02-11 09:00:00|34649.08|34649.08|34651.53|34651.53|34651.53|34651.53|34645.97|34645.97|0
1644570010000|2022-02-11 09:00:10|34645.97|34645.97|34640.41|34640.41|34645.97|34645.97|34640.41|34640.41|0
1644570040000|2022-02-11 09:00:40|34634.84|34634.84|34634.84|34634.84|34634.84|34634.84|34634.84|34634.84|0
1644570090000|2022-02-11 09:01:30|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|0
1644570100000|2022-02-11 09:01:40|34637.29|34637.29|34637.29|34637.29|34637.29|34637.29|34637.29|34637.29|0
1644570140000|2022-02-11 09:02:20|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|0
1644570200000|2022-02-11 09:03:20|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|0
1644570220000|2022-02-11 09:03:40|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|34631.73|0
1644570340000|2022-02-11 09:05:40|34641.07|34641.07|34646.63|34646.63|34646.63|34646.63|34641.07|34641.07|0
1644570380000|2022-02-11 09:06:20|34643.52|34643.52|34640.41|34640.41|34643.52|34643.52|34640.41|34640.41|0
1644570430000|2022-02-11 09:07:10|34629.28|34629.28|34629.28|34629.28|34629.28|34629.28|34629.28|34629.28|0
1644570470000|2022-02-11 09:07:50|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|34626.17|0
1644570500000|2022-02-11 09:08:20|34631.73|34631.73|34626.17|34626.17|34631.73|34631.73|34626.17|34626.17|0
1644570510000|2022-02-11 09:08:30|34615.05|34615.05|34609.49|34609.49|34615.05|34615.05|34598.36|34598.36|0
1644570530000|2022-02-11 09:08:50|34598.36|34598.36|34598.36|34598.36|34598.36|34598.36|34598.36|34598.36|0
1644570540000|2022-02-11 09:09:00|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|0
1644570600000|2022-02-11 09:10:00|34602.22|34602.22|34602.22|34602.22|34602.22|34602.22|34602.22|34602.22|0
1644570630000|2022-02-11 09:10:30|34596.66|34596.66|34596.66|34596.66|34596.66|34596.66|34596.66|34596.66|0
1644570710000|2022-02-11 09:11:50|34593.55|34593.55|34593.55|34593.55|34593.55|34593.55|34593.55|34593.55|0
1644570720000|2022-02-11 09:12:00|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|0
1644570760000|2022-02-11 09:12:40|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|0
1644570770000|2022-02-11 09:12:50|34580.64|34580.64|34586.86|34586.86|34586.86|34586.86|34580.64|34580.64|0
1644570780000|2022-02-11 09:13:00|34580.64|34580.64|34580.64|34580.64|34580.64|34580.64|34580.64|34580.64|0
1644570830000|2022-02-11 09:13:50|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|34577.53|0
1644570840000|2022-02-11 09:14:00|34594.21|34594.21|34594.21|34594.21|34594.21|34594.21|34594.21|34594.21|0
1644570860000|2022-02-11 09:14:20|34591.1|34591.1|34591.1|34591.1|34591.1|34591.1|34591.1|34591.1|0
1644570880000|2022-02-11 09:14:40|34578.27|34578.27|34591.1|34591.1|34591.1|34591.1|34578.27|34578.27|0
1644570890000|2022-02-11 09:14:50|34603.93|34603.93|34615.05|34615.05|34615.05|34615.05|34603.93|34603.93|0
1644570910000|2022-02-11 09:15:10|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|0
1644570930000|2022-02-11 09:15:30|34599.11|34599.11|34599.11|34599.11|34599.11|34599.11|34599.11|34599.11|0
1644570940000|2022-02-11 09:15:40|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|0
1644570960000|2022-02-11 09:16:00|34604.67|34604.67|34604.67|34604.67|34604.67|34604.67|34604.67|34604.67|0
1644571010000|2022-02-11 09:16:50|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|0
1644571020000|2022-02-11 09:17:00|34586.2|34586.2|34586.2|34586.2|34586.2|34586.2|34586.2|34586.2|0
1644571050000|2022-02-11 09:17:30|34599.03|34599.03|34599.03|34599.03|34599.03|34599.03|34599.03|34599.03|0
1644571080000|2022-02-11 09:18:00|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|0
1644571110000|2022-02-11 09:18:30|34615.71|34615.71|34610.15|34610.15|34615.71|34615.71|34610.15|34610.15|0
1644571120000|2022-02-11 09:18:40|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|0
1644571160000|2022-02-11 09:19:20|34610.15|34610.15|34610.15|34610.15|34610.15|34610.15|34610.15|34610.15|0
1644571230000|2022-02-11 09:20:30|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|0
1644571250000|2022-02-11 09:20:50|34587.91|34587.91|34593.47|34593.47|34593.47|34593.47|34587.91|34587.91|0
1644571260000|2022-02-11 09:21:00|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|34604.59|0
1644571310000|2022-02-11 09:21:50|34613.93|34613.93|34608.37|34608.37|34619.49|34619.49|34608.37|34608.37|0
1644571320000|2022-02-11 09:22:00|34597.24|34597.24|34625.05|34625.05|34625.05|34625.05|34597.24|34597.24|0
1644571330000|2022-02-11 09:22:10|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|0
1644571350000|2022-02-11 09:22:30|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|0
1644571360000|2022-02-11 09:22:40|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|0
1644571370000|2022-02-11 09:22:50|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|34639.28|0
1644571380000|2022-02-11 09:23:00|34629.95|34629.95|34629.95|34629.95|34629.95|34629.95|34629.95|34629.95|0
1644571400000|2022-02-11 09:23:20|34624.39|34624.39|34606|34606|34624.39|34624.39|34606|34606|0
1644571420000|2022-02-11 09:23:40|34617.12|34617.12|34617.12|34617.12|34617.12|34617.12|34617.12|34617.12|0
1644571440000|2022-02-11 09:24:00|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|0
1644571470000|2022-02-11 09:24:30|34598.73|34598.73|34593.17|34593.17|34598.73|34598.73|34593.17|34593.17|0
1644571480000|2022-02-11 09:24:40|34598.73|34598.73|34598.73|34598.73|34598.73|34598.73|34598.73|34598.73|0
1644571520000|2022-02-11 09:25:20|34595.62|34595.62|34592.5|34592.5|34595.62|34595.62|34592.5|34592.5|0
1644571590000|2022-02-11 09:26:30|34605.33|34605.33|34607.04|34607.04|34607.04|34607.04|34594.21|34594.21|0
1644571670000|2022-02-11 09:27:50|34619.87|34619.87|34645.52|34645.52|34645.52|34645.52|34619.87|34619.87|0
1644571680000|2022-02-11 09:28:00|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1644571690000|2022-02-11 09:28:10|34660.5|34660.5|34660.5|34660.5|34660.5|34660.5|34660.5|34660.5|0
1644571700000|2022-02-11 09:28:20|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|0
1644571710000|2022-02-11 09:28:30|34660.5|34660.5|34654.94|34654.94|34660.5|34660.5|34654.94|34654.94|0
1644571770000|2022-02-11 09:29:30|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|0
1644571780000|2022-02-11 09:29:40|34655.6|34655.6|34655.6|34655.6|34655.6|34655.6|34655.6|34655.6|0
1644571790000|2022-02-11 09:29:50|34650.04|34650.04|34644.48|34644.48|34650.04|34650.04|34644.48|34644.48|0
1644571800000|2022-02-11 09:30:00|34638.92|34638.92|34638.92|34638.92|34638.92|34638.92|34638.92|34638.92|0
1644571810000|2022-02-11 09:30:10|34633.36|34633.36|34633.36|34633.36|34633.36|34633.36|34633.36|34633.36|0
1644571840000|2022-02-11 09:30:40|34627.13|34627.13|34618.46|34618.46|34627.13|34627.13|34618.46|34618.46|0
1644571890000|2022-02-11 09:31:30|34605.63|34605.63|34605.63|34605.63|34605.63|34605.63|34605.63|34605.63|0
1644571950000|2022-02-11 09:32:30|34592.8|34592.8|34565|34565|34592.8|34592.8|34565|34565|0
1644572010000|2022-02-11 09:33:30|34558.77|34558.77|34553.21|34553.21|34558.77|34558.77|34553.21|34553.21|0
1644572030000|2022-02-11 09:33:50|34565.66|34565.66|34565.66|34565.66|34565.66|34565.66|34565.66|34565.66|0
1644572050000|2022-02-11 09:34:10|34576.78|34576.78|34576.78|34576.78|34576.78|34576.78|34576.78|34576.78|0
1644572100000|2022-02-11 09:35:00|34571.22|34571.22|34560.1|34560.1|34571.22|34571.22|34560.1|34560.1|0
1644572110000|2022-02-11 09:35:10|34554.54|34554.54|34554.54|34554.54|34554.54|34554.54|34554.54|34554.54|0
1644572140000|2022-02-11 09:35:40|34542.09|34542.09|34542.09|34542.09|34542.09|34542.09|34542.09|34542.09|0
1644572190000|2022-02-11 09:36:30|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|0
1644572210000|2022-02-11 09:36:50|34586.58|34586.58|34581.02|34581.02|34586.58|34586.58|34581.02|34581.02|0
1644572220000|2022-02-11 09:37:00|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|0
1644572230000|2022-02-11 09:37:10|34592.14|34592.14|34586.58|34586.58|34592.14|34592.14|34586.58|34586.58|0
1644572240000|2022-02-11 09:37:20|34597.7|34597.7|34586.58|34586.58|34597.7|34597.7|34586.58|34586.58|0
1644572250000|2022-02-11 09:37:30|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|0
1644572260000|2022-02-11 09:37:40|34603.26|34603.26|34603.26|34603.26|34614.38|34614.38|34603.26|34603.26|0
1644572270000|2022-02-11 09:37:50|34608.82|34608.82|34608.82|34608.82|34608.82|34608.82|34608.82|34608.82|0
1644572280000|2022-02-11 09:38:00|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|0
1644572300000|2022-02-11 09:38:20|34626.83|34626.83|34626.83|34626.83|34626.83|34626.83|34626.83|34626.83|0
1644572340000|2022-02-11 09:39:00|34614.01|34614.01|34626.83|34626.83|34626.83|34626.83|34614.01|34614.01|0
1644572390000|2022-02-11 09:39:50|34632.4|34632.4|34632.4|34632.4|34632.4|34632.4|34632.4|34632.4|0
1644572400000|2022-02-11 09:40:00|34635.51|34635.51|34635.51|34635.51|34635.51|34635.51|34635.51|34635.51|0
1644572420000|2022-02-11 09:40:20|34629.95|34629.95|34624.39|34624.39|34629.95|34629.95|34624.39|34624.39|0
1644572440000|2022-02-11 09:40:40|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|34611.94|0
1644572530000|2022-02-11 09:42:10|34599.11|34599.11|34592.88|34592.88|34599.11|34599.11|34592.88|34592.88|0
1644572540000|2022-02-11 09:42:20|34559.51|34559.51|34559.51|34559.51|34559.51|34559.51|34553.95|34553.95|0
1644572560000|2022-02-11 09:42:40|34562.63|34562.63|34562.63|34562.63|34562.63|34562.63|34562.63|34562.63|0
1644572590000|2022-02-11 09:43:10|34557.07|34557.07|34560.18|34560.18|34560.18|34560.18|34557.07|34557.07|0
1644572630000|2022-02-11 09:43:50|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|0
1644572700000|2022-02-11 09:45:00|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|0
1644572710000|2022-02-11 09:45:10|34584.13|34584.13|34584.13|34584.13|34584.13|34584.13|34584.13|34584.13|0
1644572720000|2022-02-11 09:45:20|34578.57|34578.57|34567.45|34567.45|34578.57|34578.57|34567.45|34567.45|0
1644572730000|2022-02-11 09:45:30|34561.22|34561.22|34548.39|34548.39|34561.22|34561.22|34548.39|34548.39|0
1644572780000|2022-02-11 09:46:20|34559.51|34559.51|34559.51|34559.51|34559.51|34559.51|34559.51|34559.51|0
1644572830000|2022-02-11 09:47:10|34546.69|34546.69|34546.69|34546.69|34546.69|34546.69|34546.69|34546.69|0
1644572850000|2022-02-11 09:47:30|34572.34|34572.34|34572.34|34572.34|34572.34|34572.34|34572.34|34572.34|0
1644572880000|2022-02-11 09:48:00|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|0
1644572950000|2022-02-11 09:49:10|34586.58|34586.58|34586.58|34586.58|34586.58|34586.58|34586.58|34586.58|0
1644573040000|2022-02-11 09:50:40|34569.89|34569.89|34569.89|34569.89|34569.89|34569.89|34569.89|34569.89|0
1644573050000|2022-02-11 09:50:50|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|34558.77|0
1644573130000|2022-02-11 09:52:10|34555.66|34555.66|34555.66|34555.66|34555.66|34555.66|34555.66|34555.66|0
1644573160000|2022-02-11 09:52:40|34561.22|34561.22|34566.78|34566.78|34566.78|34566.78|34561.22|34561.22|0
1644573200000|2022-02-11 09:53:20|34557.44|34557.44|34557.44|34557.44|34557.44|34557.44|34557.44|34557.44|0
1644573220000|2022-02-11 09:53:40|34544.62|34544.62|34531.79|34531.79|34544.62|34544.62|34531.79|34531.79|0
1644573230000|2022-02-11 09:53:50|34525.56|34525.56|34525.56|34525.56|34525.56|34525.56|34525.56|34525.56|0
1644573240000|2022-02-11 09:54:00|34551.22|34551.22|34578.95|34578.95|34578.95|34578.95|34551.22|34551.22|0
1644573260000|2022-02-11 09:54:20|34572.72|34572.72|34572.72|34572.72|34572.72|34572.72|34572.72|34572.72|0
1644573300000|2022-02-11 09:55:00|34559.89|34559.89|34559.89|34559.89|34559.89|34559.89|34559.89|34559.89|0
1644573310000|2022-02-11 09:55:10|34563.01|34563.01|34566.12|34566.12|34566.12|34566.12|34556.78|34556.78|0
1644573330000|2022-02-11 09:55:30|34553.29|34553.29|34553.29|34553.29|34553.29|34553.29|34553.29|34553.29|0
1644573400000|2022-02-11 09:56:40|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|0
1644573430000|2022-02-11 09:57:10|34567.53|34567.53|34555.08|34555.08|34567.53|34567.53|34555.08|34555.08|0
1644573450000|2022-02-11 09:57:30|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|0
1644573460000|2022-02-11 09:57:40|34577.24|34577.24|34577.24|34577.24|34577.24|34577.24|34577.24|34577.24|0
1644573470000|2022-02-11 09:57:50|34599.49|34599.49|34588.36|34588.36|34599.49|34599.49|34588.36|34588.36|0
1644573500000|2022-02-11 09:58:20|34599.49|34599.49|34599.49|34599.49|34599.49|34599.49|34599.49|34599.49|0
1644573540000|2022-02-11 09:59:00|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|0
1644573600000|2022-02-11 10:00:00|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|0
1644573610000|2022-02-11 10:00:10|34579.03|34579.03|34584.59|34584.59|34584.59|34584.59|34579.03|34579.03|0
1644573660000|2022-02-11 10:01:00|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|0
1644573670000|2022-02-11 10:01:10|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|0
1644573720000|2022-02-11 10:02:00|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|0
1644573770000|2022-02-11 10:02:50|34574.21|34574.21|34574.21|34574.21|34574.21|34574.21|34574.21|34574.21|0
1644573790000|2022-02-11 10:03:10|34579.77|34579.77|34579.77|34579.77|34579.77|34579.77|34579.77|34579.77|0
1644573860000|2022-02-11 10:04:20|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|0
1644573900000|2022-02-11 10:05:00|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|0
1644573950000|2022-02-11 10:05:50|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|0
1644573970000|2022-02-11 10:06:10|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|0
1644573990000|2022-02-11 10:06:30|34582.88|34582.88|34582.88|34582.88|34582.88|34582.88|34582.88|34582.88|0
1644574040000|2022-02-11 10:07:20|34588.44|34588.44|34582.88|34582.88|34588.44|34588.44|34582.88|34582.88|0
1644574060000|2022-02-11 10:07:40|34594|34594|34594|34594|34594|34594|34594|34594|0
1644574090000|2022-02-11 10:08:10|34599.57|34599.57|34588.44|34588.44|34599.57|34599.57|34588.44|34588.44|0
1644574130000|2022-02-11 10:08:50|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|0
1644574140000|2022-02-11 10:09:00|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|34589.11|0
1644574160000|2022-02-11 10:09:20|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|34594.67|0
1644574270000|2022-02-11 10:11:10|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|0
1644574290000|2022-02-11 10:11:30|34613.06|34613.06|34625.89|34625.89|34625.89|34625.89|34613.06|34613.06|0
1644574300000|2022-02-11 10:11:40|34613.06|34613.06|34613.06|34613.06|34613.06|34613.06|34600.23|34600.23|0
1644574350000|2022-02-11 10:12:30|34601.93|34601.93|34601.93|34601.93|34601.93|34601.93|34601.93|34601.93|0
1644574430000|2022-02-11 10:13:50|34595.71|34595.71|34595.71|34595.71|34595.71|34595.71|34595.71|34595.71|0
1644574490000|2022-02-11 10:14:50|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|34579.03|0
1644574560000|2022-02-11 10:16:00|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|34584.59|0
1644574660000|2022-02-11 10:17:40|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|34590.15|0
1644574700000|2022-02-11 10:18:20|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|34577.32|0
1644574710000|2022-02-11 10:18:30|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|0
1644574730000|2022-02-11 10:18:50|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|34577.98|0
1644574740000|2022-02-11 10:19:00|34590.81|34590.81|34590.81|34590.81|34590.81|34590.81|34590.81|34590.81|0
1644574750000|2022-02-11 10:19:10|34585.25|34585.25|34585.25|34585.25|34585.25|34585.25|34585.25|34585.25|0
1644574780000|2022-02-11 10:19:40|34579.69|34579.69|34579.69|34579.69|34579.69|34579.69|34579.69|34579.69|0
1644574860000|2022-02-11 10:21:00|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|34573.46|0
1644574970000|2022-02-11 10:22:50|34560.64|34560.64|34560.64|34560.64|34560.64|34560.64|34560.64|34560.64|0
1644575160000|2022-02-11 10:26:00|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|34566.2|0
1644575190000|2022-02-11 10:26:30|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|0
1644575240000|2022-02-11 10:27:20|34561.3|34561.3|34555.74|34555.74|34561.3|34561.3|34555.74|34555.74|0
1644575250000|2022-02-11 10:27:30|34566.86|34566.86|34566.86|34566.86|34566.86|34566.86|34566.86|34566.86|0
1644575310000|2022-02-11 10:28:30|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|34572.42|0
1644575390000|2022-02-11 10:29:50|34577.98|34577.98|34589.11|34589.11|34589.11|34589.11|34577.98|34577.98|0
1644575400000|2022-02-11 10:30:00|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|34583.55|0
1644575490000|2022-02-11 10:31:30|34572.42|34572.42|34559.59|34559.59|34572.42|34572.42|34559.59|34559.59|0
1644575500000|2022-02-11 10:31:40|34570.72|34570.72|34570.72|34570.72|34570.72|34570.72|34570.72|34570.72|0
1644575510000|2022-02-11 10:31:50|34576.28|34576.28|34570.72|34570.72|34576.28|34576.28|34570.72|34570.72|0
1644575520000|2022-02-11 10:32:00|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|34581.84|0
1644575530000|2022-02-11 10:32:10|34587.4|34587.4|34587.4|34587.4|34587.4|34587.4|34587.4|34587.4|0
1644575570000|2022-02-11 10:32:50|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|0
1644575600000|2022-02-11 10:33:20|34561.74|34561.74|34561.74|34561.74|34561.74|34561.74|34561.74|34561.74|0
1644575630000|2022-02-11 10:33:50|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|0
1644575640000|2022-02-11 10:34:00|34523.26|34523.26|34523.26|34523.26|34523.26|34523.26|34523.26|34523.26|0
1644575720000|2022-02-11 10:35:20|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|34536.09|0
1644575800000|2022-02-11 10:36:40|34530.53|34530.53|34536.09|34536.09|34536.09|34536.09|34530.53|34530.53|0
1644575810000|2022-02-11 10:36:50|34539.2|34539.2|34542.31|34542.31|34542.31|34542.31|34539.2|34539.2|0
1644575870000|2022-02-11 10:37:50|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|0
1644575880000|2022-02-11 10:38:00|34534.3|34534.3|34534.3|34534.3|34534.3|34534.3|34534.3|34534.3|0
1644575890000|2022-02-11 10:38:10|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|0
1644575900000|2022-02-11 10:38:20|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|0
1644575910000|2022-02-11 10:38:30|34546.09|34546.09|34551.65|34551.65|34551.65|34551.65|34546.09|34546.09|0
1644575920000|2022-02-11 10:38:40|34540.53|34540.53|34540.53|34540.53|34540.53|34540.53|34540.53|34540.53|0
1644575990000|2022-02-11 10:39:50|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|34551.65|0
1644576050000|2022-02-11 10:40:50|34548.54|34548.54|34548.54|34548.54|34548.54|34548.54|34548.54|34548.54|0
1644576110000|2022-02-11 10:41:50|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|34545.42|0
1644576240000|2022-02-11 10:44:00|34542.31|34542.31|34542.31|34542.31|34542.31|34542.31|34542.31|34542.31|0
1644576300000|2022-02-11 10:45:00|34516.66|34516.66|34503.83|34503.83|34516.66|34516.66|34503.83|34503.83|0
1644576390000|2022-02-11 10:46:30|34492.7|34492.7|34503.83|34503.83|34503.83|34503.83|34492.7|34492.7|0
1644576410000|2022-02-11 10:46:50|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|0
1644576430000|2022-02-11 10:47:10|34498.27|34498.27|34498.27|34498.27|34498.27|34498.27|34498.27|34498.27|0
1644576480000|2022-02-11 10:48:00|34495.15|34495.15|34495.15|34495.15|34495.15|34495.15|34495.15|34495.15|0
1644576530000|2022-02-11 10:48:50|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|0
1644576640000|2022-02-11 10:50:40|34504.49|34504.49|34487.81|34487.81|34504.49|34504.49|34487.81|34487.81|0
1644576670000|2022-02-11 10:51:10|34476.68|34476.68|34471.12|34471.12|34476.68|34476.68|34471.12|34471.12|0
1644576790000|2022-02-11 10:53:10|34474.24|34474.24|34474.24|34474.24|34474.24|34474.24|34474.24|34474.24|0
1644576800000|2022-02-11 10:53:20|34490.92|34490.92|34490.92|34490.92|34490.92|34490.92|34490.92|34490.92|0
1644576810000|2022-02-11 10:53:30|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|0
1644576870000|2022-02-11 10:54:30|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|0
1644577040000|2022-02-11 10:57:20|34482.91|34482.91|34482.91|34482.91|34482.91|34482.91|34482.91|34482.91|0
1644577060000|2022-02-11 10:57:40|34466.23|34466.23|34466.23|34466.23|34466.23|34466.23|34466.23|34466.23|0
1644577080000|2022-02-11 10:58:00|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|0
1644577110000|2022-02-11 10:58:30|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|0
1644577160000|2022-02-11 10:59:20|34487.73|34487.73|34487.73|34487.73|34487.73|34487.73|34487.73|34487.73|0
1644577180000|2022-02-11 10:59:40|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|34484.61|0
1644577250000|2022-02-11 11:00:50|34490.18|34490.18|34479.05|34479.05|34490.18|34490.18|34479.05|34479.05|0
1644577280000|2022-02-11 11:01:20|34473.49|34473.49|34470.38|34470.38|34473.49|34473.49|34470.38|34470.38|0
1644577340000|2022-02-11 11:02:20|34459.26|34459.26|34459.26|34459.26|34459.26|34459.26|34459.26|34459.26|0
1644577350000|2022-02-11 11:02:30|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|0
1644577360000|2022-02-11 11:02:40|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|0
1644577370000|2022-02-11 11:02:50|34464.82|34464.82|34470.38|34470.38|34470.38|34470.38|34464.82|34464.82|0
1644577400000|2022-02-11 11:03:20|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|0
1644577440000|2022-02-11 11:04:00|34487.06|34487.06|34487.06|34487.06|34487.06|34487.06|34487.06|34487.06|0
1644577480000|2022-02-11 11:04:40|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|34470.38|0
1644577590000|2022-02-11 11:06:30|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1644577640000|2022-02-11 11:07:20|34489.43|34489.43|34465.48|34465.48|34489.43|34489.43|34465.48|34465.48|0
1644577680000|2022-02-11 11:08:00|34448.8|34448.8|34459.92|34459.92|34459.92|34459.92|34448.8|34448.8|0
1644577730000|2022-02-11 11:08:50|34450.58|34450.58|34456.81|34456.81|34456.81|34456.81|34450.58|34450.58|0
1644577740000|2022-02-11 11:09:00|34462.37|34462.37|34462.37|34462.37|34462.37|34462.37|34462.37|34462.37|0
1644577760000|2022-02-11 11:09:20|34467.93|34467.93|34467.93|34467.93|34467.93|34467.93|34467.93|34467.93|0
1644577880000|2022-02-11 11:11:20|34462.37|34462.37|34473.49|34473.49|34484.61|34484.61|34462.37|34462.37|0
1644577910000|2022-02-11 11:11:50|34467.93|34467.93|34455.1|34455.1|34467.93|34467.93|34455.1|34455.1|0
1644577940000|2022-02-11 11:12:20|34460.66|34460.66|34460.66|34460.66|34460.66|34460.66|34460.66|34460.66|0
1644578020000|2022-02-11 11:13:40|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|0
1644578030000|2022-02-11 11:13:50|34436.71|34436.71|34423.88|34423.88|34436.71|34436.71|34423.88|34423.88|0
1644578090000|2022-02-11 11:14:50|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|34449.54|0
1644578100000|2022-02-11 11:15:00|34443.32|34443.32|34443.32|34443.32|34443.32|34443.32|34443.32|34443.32|0
1644578260000|2022-02-11 11:17:40|34448.88|34448.88|34443.32|34443.32|34448.88|34448.88|34443.32|34443.32|0
1644578390000|2022-02-11 11:19:50|34437.09|34437.09|34437.09|34437.09|34437.09|34437.09|34437.09|34437.09|0
1644578530000|2022-02-11 11:22:10|34431.53|34431.53|34442.65|34442.65|34442.65|34442.65|34431.53|34431.53|0
1644578540000|2022-02-11 11:22:20|34455.48|34455.48|34455.48|34455.48|34455.48|34455.48|34455.48|34455.48|0
1644578550000|2022-02-11 11:22:30|34468.31|34468.31|34468.31|34468.31|34468.31|34468.31|34468.31|34468.31|0
1644578580000|2022-02-11 11:23:00|34471.42|34471.42|34471.42|34471.42|34471.42|34471.42|34471.42|34471.42|0
1644578670000|2022-02-11 11:24:30|34482.54|34482.54|34488.11|34488.11|34488.11|34488.11|34482.54|34482.54|0
1644578710000|2022-02-11 11:25:10|34499.23|34499.23|34504.79|34504.79|34504.79|34504.79|34493.67|34493.67|0
1644578720000|2022-02-11 11:25:20|34510.35|34510.35|34504.79|34504.79|34510.35|34510.35|34504.79|34504.79|0
1644578730000|2022-02-11 11:25:30|34510.35|34510.35|34504.79|34504.79|34510.35|34510.35|34504.79|34504.79|0
1644578800000|2022-02-11 11:26:40|34493.67|34493.67|34482.54|34482.54|34493.67|34493.67|34482.54|34482.54|0
1644578810000|2022-02-11 11:26:50|34493.67|34493.67|34488.11|34488.11|34493.67|34493.67|34488.11|34488.11|0
1644578840000|2022-02-11 11:27:20|34482.54|34482.54|34476.98|34476.98|34482.54|34482.54|34476.98|34476.98|0
1644578850000|2022-02-11 11:27:30|34493.67|34493.67|34493.67|34493.67|34493.67|34493.67|34493.67|34493.67|0
1644578880000|2022-02-11 11:28:00|34488.11|34488.11|34493.67|34493.67|34493.67|34493.67|34488.11|34488.11|0
1644578890000|2022-02-11 11:28:10|34499.23|34499.23|34499.23|34499.23|34499.23|34499.23|34499.23|34499.23|0
1644578900000|2022-02-11 11:28:20|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|0
1644578970000|2022-02-11 11:29:30|34510.35|34510.35|34510.35|34510.35|34510.35|34510.35|34510.35|34510.35|0
1644578980000|2022-02-11 11:29:40|34515.91|34515.91|34515.91|34515.91|34515.91|34515.91|34515.91|34515.91|0
1644579130000|2022-02-11 11:32:10|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|34504.79|0
1644579140000|2022-02-11 11:32:20|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|0
1644579150000|2022-02-11 11:32:30|34488.85|34488.85|34488.85|34488.85|34488.85|34488.85|34488.85|34488.85|0
1644579180000|2022-02-11 11:33:00|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|34501.68|0
1644579230000|2022-02-11 11:33:50|34512.8|34512.8|34512.8|34512.8|34512.8|34512.8|34512.8|34512.8|0
1644579240000|2022-02-11 11:34:00|34518.36|34518.36|34512.8|34512.8|34518.36|34518.36|34512.8|34512.8|0
1644579250000|2022-02-11 11:34:10|34523.92|34523.92|34529.48|34529.48|34529.48|34529.48|34523.92|34523.92|0
1644579270000|2022-02-11 11:34:30|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|0
1644579300000|2022-02-11 11:35:00|34518.36|34518.36|34520.81|34520.81|34523.92|34523.92|34518.36|34518.36|0
1644579320000|2022-02-11 11:35:20|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|34523.92|0
1644579340000|2022-02-11 11:35:40|34518.36|34518.36|34518.36|34518.36|34518.36|34518.36|34518.36|34518.36|0
1644579490000|2022-02-11 11:38:10|34535.04|34535.04|34535.04|34535.04|34535.04|34535.04|34535.04|34535.04|0
1644579510000|2022-02-11 11:38:30|34547.87|34547.87|34547.87|34547.87|34547.87|34547.87|34547.87|34547.87|0
1644579550000|2022-02-11 11:39:10|34559|34559|34559|34559|34559|34559|34559|34559|0
1644579570000|2022-02-11 11:39:30|34562.11|34562.11|34562.11|34562.11|34562.11|34562.11|34562.11|34562.11|0
1644579580000|2022-02-11 11:39:40|34565.22|34565.22|34565.22|34565.22|34565.22|34565.22|34565.22|34565.22|0
1644579620000|2022-02-11 11:40:20|34576.34|34576.34|34587.47|34587.47|34587.47|34587.47|34576.34|34576.34|0
1644579650000|2022-02-11 11:40:50|34576.34|34576.34|34576.34|34576.34|34576.34|34576.34|34576.34|34576.34|0
1644579660000|2022-02-11 11:41:00|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|0
1644579690000|2022-02-11 11:41:30|34585.02|34585.02|34585.02|34585.02|34585.02|34585.02|34585.02|34585.02|0
1644579730000|2022-02-11 11:42:10|34588.13|34588.13|34588.13|34588.13|34588.13|34588.13|34588.13|34588.13|0
1644579740000|2022-02-11 11:42:20|34599.25|34599.25|34593.69|34593.69|34599.25|34599.25|34593.69|34593.69|0
1644579750000|2022-02-11 11:42:30|34599.25|34599.25|34599.25|34599.25|34599.25|34599.25|34599.25|34599.25|0
1644579790000|2022-02-11 11:43:10|34588.13|34588.13|34593.69|34593.69|34593.69|34593.69|34588.13|34588.13|0
1644579820000|2022-02-11 11:43:40|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|0
1644579830000|2022-02-11 11:43:50|34585.68|34585.68|34585.68|34585.68|34585.68|34585.68|34585.68|34585.68|0
1644579870000|2022-02-11 11:44:30|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|0
1644579890000|2022-02-11 11:44:50|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|0
1644579950000|2022-02-11 11:45:50|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|34596.8|0
1644579960000|2022-02-11 11:46:00|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|34602.36|0
1644580010000|2022-02-11 11:46:50|34607.93|34607.93|34613.49|34613.49|34619.05|34619.05|34607.93|34607.93|0
1644580030000|2022-02-11 11:47:10|34610.37|34610.37|34610.37|34610.37|34610.37|34610.37|34610.37|34610.37|0
1644580040000|2022-02-11 11:47:20|34604.81|34604.81|34604.81|34604.81|34604.81|34604.81|34604.81|34604.81|0
1644580110000|2022-02-11 11:48:30|34599.25|34599.25|34602.36|34602.36|34602.36|34602.36|34599.25|34599.25|0
1644580250000|2022-02-11 11:50:50|34615.19|34615.19|34628.02|34628.02|34628.02|34628.02|34615.19|34615.19|0
1644580310000|2022-02-11 11:51:50|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|0
1644580420000|2022-02-11 11:53:40|34616.9|34616.9|34616.9|34616.9|34616.9|34616.9|34616.9|34616.9|0
1644580550000|2022-02-11 11:55:50|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|34622.46|0
1644580660000|2022-02-11 11:57:40|34600.21|34600.21|34600.21|34600.21|34600.21|34600.21|34600.21|34600.21|0
1644580750000|2022-02-11 11:59:10|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|34597.1|0
1644580760000|2022-02-11 11:59:20|34603.33|34603.33|34609.55|34609.55|34609.55|34609.55|34603.33|34603.33|0
1644580820000|2022-02-11 12:00:20|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|0
1644580890000|2022-02-11 12:01:30|34614.45|34614.45|34617.56|34617.56|34617.56|34617.56|34614.45|34614.45|0
1644580920000|2022-02-11 12:02:00|34623.12|34623.12|34623.12|34623.12|34623.12|34623.12|34623.12|34623.12|0
1644580940000|2022-02-11 12:02:20|34610.3|34610.3|34623.12|34623.12|34623.12|34623.12|34610.3|34610.3|0
1644580950000|2022-02-11 12:02:30|34617.56|34617.56|34617.56|34617.56|34617.56|34617.56|34617.56|34617.56|0
1644580960000|2022-02-11 12:02:40|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|0
1644581000000|2022-02-11 12:03:20|34601.62|34601.62|34601.62|34601.62|34601.62|34601.62|34601.62|34601.62|0
1644581070000|2022-02-11 12:04:30|34612.74|34612.74|34618.31|34618.31|34623.87|34623.87|34612.74|34612.74|0
1644581110000|2022-02-11 12:05:10|34623.87|34623.87|34623.87|34623.87|34623.87|34623.87|34623.87|34623.87|0
1644581170000|2022-02-11 12:06:10|34618.31|34618.31|34623.87|34623.87|34623.87|34623.87|34618.31|34618.31|0
1644581180000|2022-02-11 12:06:20|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|0
1644581200000|2022-02-11 12:06:40|34622.16|34622.16|34622.16|34622.16|34622.16|34622.16|34622.16|34622.16|0
1644581250000|2022-02-11 12:07:30|34638.84|34638.84|34638.84|34638.84|34638.84|34638.84|34638.84|34638.84|0
1644581280000|2022-02-11 12:08:00|34644.41|34644.41|34638.84|34638.84|34644.41|34644.41|34638.84|34638.84|0
1644581290000|2022-02-11 12:08:10|34633.28|34633.28|34633.28|34633.28|34633.28|34633.28|34633.28|34633.28|0
1644581340000|2022-02-11 12:09:00|34627.72|34627.72|34633.28|34633.28|34633.28|34633.28|34627.72|34627.72|0
1644581430000|2022-02-11 12:10:30|34649.97|34649.97|34649.97|34649.97|34649.97|34649.97|34649.97|34649.97|0
1644581450000|2022-02-11 12:10:50|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|0
1644581490000|2022-02-11 12:11:30|34661.09|34661.09|34661.09|34661.09|34661.09|34661.09|34661.09|34661.09|0
1644581520000|2022-02-11 12:12:00|34664.2|34664.2|34667.31|34667.31|34667.31|34667.31|34664.2|34664.2|0
1644581600000|2022-02-11 12:13:20|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|0
1644581640000|2022-02-11 12:14:00|34667.31|34667.31|34667.31|34667.31|34667.31|34667.31|34667.31|34667.31|0
1644581660000|2022-02-11 12:14:20|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|34661.75|0
1644581730000|2022-02-11 12:15:30|34667.98|34667.98|34662.42|34662.42|34667.98|34667.98|34662.42|34662.42|0
1644581830000|2022-02-11 12:17:10|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|0
1644581890000|2022-02-11 12:18:10|34679.1|34679.1|34714.17|34714.17|34714.17|34714.17|34679.1|34679.1|0
1644581900000|2022-02-11 12:18:20|34719.74|34719.74|34708.61|34708.61|34719.74|34719.74|34708.61|34708.61|0
1644581920000|2022-02-11 12:18:40|34697.49|34697.49|34684.66|34684.66|34697.49|34697.49|34684.66|34684.66|0
1644581940000|2022-02-11 12:19:00|34690.89|34690.89|34690.89|34690.89|34690.89|34690.89|34690.89|34690.89|0
1644581950000|2022-02-11 12:19:10|34678.06|34678.06|34678.06|34678.06|34678.06|34678.06|34678.06|34678.06|0
1644581970000|2022-02-11 12:19:30|34681.17|34681.17|34681.17|34681.17|34681.17|34681.17|34681.17|34681.17|0
1644582020000|2022-02-11 12:20:20|34684.28|34684.28|34684.28|34684.28|34684.28|34684.28|34684.28|34684.28|0
1644582030000|2022-02-11 12:20:30|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|0
1644582080000|2022-02-11 12:21:20|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|0
1644582100000|2022-02-11 12:21:40|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|0
1644582160000|2022-02-11 12:22:40|34699.18|34699.18|34693.62|34693.62|34699.18|34699.18|34693.62|34693.62|0
1644582210000|2022-02-11 12:23:30|34676.94|34676.94|34676.94|34676.94|34676.94|34676.94|34676.94|34676.94|0
1644582310000|2022-02-11 12:25:10|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|0
1644582340000|2022-02-11 12:25:40|34676.94|34676.94|34688.06|34688.06|34688.06|34688.06|34676.94|34676.94|0
1644582350000|2022-02-11 12:25:50|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|0
1644582420000|2022-02-11 12:27:00|34704.74|34704.74|34704.74|34704.74|34704.74|34704.74|34704.74|34704.74|0
1644582430000|2022-02-11 12:27:10|34707.86|34707.86|34707.86|34707.86|34707.86|34707.86|34707.86|34707.86|0
1644582460000|2022-02-11 12:27:40|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|0
1644582470000|2022-02-11 12:27:50|34733.51|34733.51|34714.08|34714.08|34733.51|34733.51|34707.86|34707.86|0
1644582600000|2022-02-11 12:30:00|34719.64|34719.64|34704.74|34704.74|34719.64|34719.64|34704.74|34704.74|0
1644582640000|2022-02-11 12:30:40|34701.63|34701.63|34701.63|34701.63|34701.63|34701.63|34701.63|34701.63|0
1644582660000|2022-02-11 12:31:00|34695.41|34695.41|34689.84|34689.84|34695.41|34695.41|34689.84|34689.84|0
1644582730000|2022-02-11 12:32:10|34686.73|34686.73|34673.9|34673.9|34686.73|34686.73|34673.9|34673.9|0
1644582760000|2022-02-11 12:32:40|34670.79|34670.79|34670.79|34670.79|34670.79|34670.79|34670.79|34670.79|0
1644582770000|2022-02-11 12:32:50|34681.91|34681.91|34694.74|34694.74|34694.74|34694.74|34681.91|34681.91|0
1644582820000|2022-02-11 12:33:40|34697.85|34697.85|34685.03|34685.03|34697.85|34697.85|34685.03|34685.03|0
1644583000000|2022-02-11 12:36:40|34679.47|34679.47|34679.47|34679.47|34679.47|34679.47|34679.47|34679.47|0
1644583060000|2022-02-11 12:37:40|34685.03|34685.03|34685.03|34685.03|34685.03|34685.03|34685.03|34685.03|0
1644583080000|2022-02-11 12:38:00|34681.91|34681.91|34681.91|34681.91|34681.91|34681.91|34681.91|34681.91|0
1644583160000|2022-02-11 12:39:20|34676.35|34676.35|34676.35|34676.35|34676.35|34676.35|34676.35|34676.35|0
1644583210000|2022-02-11 12:40:10|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|0
1644583330000|2022-02-11 12:42:10|34683.62|34683.62|34678.06|34678.06|34683.62|34683.62|34678.06|34678.06|0
1644583360000|2022-02-11 12:42:40|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|34689.18|0
1644583380000|2022-02-11 12:43:00|34694.74|34694.74|34697.19|34697.19|34705.86|34705.86|34694.74|34694.74|0
1644583400000|2022-02-11 12:43:20|34691.63|34691.63|34688.52|34688.52|34691.63|34691.63|34688.52|34688.52|0
1644583410000|2022-02-11 12:43:30|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|0
1644583420000|2022-02-11 12:43:40|34679.84|34679.84|34679.84|34679.84|34679.84|34679.84|34668.72|34668.72|0
1644583440000|2022-02-11 12:44:00|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|0
1644583490000|2022-02-11 12:44:50|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|0
1644583530000|2022-02-11 12:45:30|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|0
1644583600000|2022-02-11 12:46:40|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|0
1644583610000|2022-02-11 12:46:50|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644583680000|2022-02-11 12:48:00|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|34678.8|0
1644583690000|2022-02-11 12:48:10|34667.68|34667.68|34667.68|34667.68|34667.68|34667.68|34667.68|34667.68|0
1644583710000|2022-02-11 12:48:30|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|34673.24|0
1644583800000|2022-02-11 12:50:00|34676.35|34676.35|34679.47|34679.47|34679.47|34679.47|34676.35|34676.35|0
1644583860000|2022-02-11 12:51:00|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|0
1644583900000|2022-02-11 12:51:40|34677.02|34677.02|34671.46|34671.46|34677.02|34677.02|34671.46|34671.46|0
1644583910000|2022-02-11 12:51:50|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|34665.89|0
1644583950000|2022-02-11 12:52:30|34671.46|34671.46|34671.46|34671.46|34671.46|34671.46|34671.46|34671.46|0
1644584000000|2022-02-11 12:53:20|34682.58|34682.58|34693.7|34693.7|34693.7|34693.7|34682.58|34682.58|0
1644584040000|2022-02-11 12:54:00|34696.81|34696.81|34696.81|34696.81|34696.81|34696.81|34696.81|34696.81|0
1644584150000|2022-02-11 12:55:50|34722.47|34722.47|34722.47|34722.47|34722.47|34722.47|34722.47|34722.47|0
1644584170000|2022-02-11 12:56:10|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|0
1644584290000|2022-02-11 12:58:10|34731.14|34731.14|34731.14|34731.14|34731.14|34731.14|34731.14|34731.14|0
1644584300000|2022-02-11 12:58:20|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|34725.58|0
1644584400000|2022-02-11 13:00:00|34719.36|34719.36|34719.36|34719.36|34719.36|34719.36|34719.36|34719.36|0
1644584410000|2022-02-11 13:00:10|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|0
1644584460000|2022-02-11 13:01:00|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|0
1644584480000|2022-02-11 13:01:20|34695.41|34695.41|34695.41|34695.41|34695.41|34695.41|34695.41|34695.41|0
1644584510000|2022-02-11 13:01:50|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|34700.97|0
1644584540000|2022-02-11 13:02:20|34706.53|34706.53|34717.65|34717.65|34717.65|34717.65|34706.53|34706.53|0
1644584550000|2022-02-11 13:02:30|34708.31|34708.31|34713.88|34713.88|34713.88|34713.88|34708.31|34708.31|0
1644584560000|2022-02-11 13:02:40|34719.44|34719.44|34702.75|34702.75|34719.44|34719.44|34702.75|34702.75|0
1644584570000|2022-02-11 13:02:50|34728.41|34728.41|34728.41|34728.41|34728.41|34728.41|34728.41|34728.41|0
1644584610000|2022-02-11 13:03:30|34722.18|34722.18|34722.18|34722.18|34722.18|34722.18|34722.18|34722.18|0
1644584670000|2022-02-11 13:04:30|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|0
1644584680000|2022-02-11 13:04:40|34713.51|34713.51|34710.4|34710.4|34713.51|34713.51|34710.4|34710.4|0
1644584710000|2022-02-11 13:05:10|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|34707.29|0
1644584730000|2022-02-11 13:05:30|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|34713.51|0
1644584790000|2022-02-11 13:06:30|34702.39|34702.39|34702.39|34702.39|34702.39|34702.39|34702.39|34702.39|0
1644584820000|2022-02-11 13:07:00|34707.95|34707.95|34711.06|34711.06|34711.06|34711.06|34707.95|34707.95|0
1644584840000|2022-02-11 13:07:20|34716.62|34716.62|34727.75|34727.75|34727.75|34727.75|34716.62|34716.62|0
1644584910000|2022-02-11 13:08:30|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|34716.62|0
1644584970000|2022-02-11 13:09:30|34719.74|34719.74|34730.86|34730.86|34730.86|34730.86|34719.74|34719.74|0
1644584990000|2022-02-11 13:09:50|34725.3|34725.3|34725.3|34725.3|34725.3|34725.3|34725.3|34725.3|0
1644585110000|2022-02-11 13:11:50|34731.52|34731.52|34731.52|34731.52|34731.52|34731.52|34731.52|34731.52|0
1644585120000|2022-02-11 13:12:00|34742.64|34742.64|34755.47|34755.47|34755.47|34755.47|34742.64|34742.64|0
1644585210000|2022-02-11 13:13:30|34744.35|34744.35|34744.35|34744.35|34744.35|34744.35|34744.35|34744.35|0
1644585240000|2022-02-11 13:14:00|34749.91|34749.91|34749.91|34749.91|34749.91|34749.91|34749.91|34749.91|0
1644585290000|2022-02-11 13:14:50|34737.46|34737.46|34737.46|34737.46|34737.46|34737.46|34737.46|34737.46|0
1644585390000|2022-02-11 13:16:30|34731.9|34731.9|34731.9|34731.9|34731.9|34731.9|34731.9|34731.9|0
1644585400000|2022-02-11 13:16:40|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|34720.78|0
1644585410000|2022-02-11 13:16:50|34714.55|34714.55|34714.55|34714.55|34714.55|34714.55|34714.55|34714.55|0
1644585420000|2022-02-11 13:17:00|34711.44|34711.44|34711.44|34711.44|34711.44|34711.44|34711.44|34711.44|0
1644585560000|2022-02-11 13:19:20|34708.33|34708.33|34677.11|34677.11|34708.33|34708.33|34677.11|34677.11|0
1644585610000|2022-02-11 13:20:10|34671.55|34671.55|34671.55|34671.55|34671.55|34671.55|34671.55|34671.55|0
1644585750000|2022-02-11 13:22:30|34682.67|34682.67|34682.67|34682.67|34682.67|34682.67|34682.67|34682.67|0
1644585760000|2022-02-11 13:22:40|34677.11|34677.11|34677.11|34677.11|34677.11|34677.11|34677.11|34677.11|0
1644585770000|2022-02-11 13:22:50|34683.33|34683.33|34683.33|34683.33|34683.33|34683.33|34683.33|34683.33|0
1644585780000|2022-02-11 13:23:00|34689.56|34689.56|34689.56|34689.56|34689.56|34689.56|34689.56|34689.56|0
1644585830000|2022-02-11 13:23:50|34695.12|34695.12|34689.56|34689.56|34700.68|34700.68|34689.56|34689.56|0
1644585890000|2022-02-11 13:24:50|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|0
1644585940000|2022-02-11 13:25:40|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|0
1644586010000|2022-02-11 13:26:50|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|34695.12|0
1644586020000|2022-02-11 13:27:00|34688.9|34688.9|34688.9|34688.9|34688.9|34688.9|34688.9|34688.9|0
1644586030000|2022-02-11 13:27:10|34685.78|34685.78|34685.78|34685.78|34685.78|34685.78|34685.78|34685.78|0
1644586080000|2022-02-11 13:28:00|34679.56|34679.56|34679.56|34679.56|34679.56|34679.56|34679.56|34679.56|0
1644586090000|2022-02-11 13:28:10|34662.87|34662.87|34657.31|34657.31|34662.87|34662.87|34657.31|34657.31|0
1644586110000|2022-02-11 13:28:30|34663.54|34663.54|34663.54|34663.54|34663.54|34663.54|34663.54|34663.54|0
1644586130000|2022-02-11 13:28:50|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|0
1644586170000|2022-02-11 13:29:30|34668.44|34668.44|34657.31|34657.31|34668.44|34668.44|34657.31|34657.31|0
1644586200000|2022-02-11 13:30:00|34651.75|34651.75|34651.75|34651.75|34651.75|34651.75|34651.75|34651.75|0
1644586230000|2022-02-11 13:30:30|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|34645.53|0
1644586340000|2022-02-11 13:32:20|34656.65|34656.65|34656.65|34656.65|34656.65|34656.65|34656.65|34656.65|0
1644586370000|2022-02-11 13:32:50|34662.21|34662.21|34673.33|34673.33|34673.33|34673.33|34662.21|34662.21|0
1644586380000|2022-02-11 13:33:00|34678.89|34678.89|34684.46|34684.46|34684.46|34684.46|34673.33|34673.33|0
1644586390000|2022-02-11 13:33:10|34673.33|34673.33|34678.89|34678.89|34678.89|34678.89|34673.33|34673.33|0
1644586420000|2022-02-11 13:33:40|34684.46|34684.46|34734.06|34734.06|34734.06|34734.06|34678.89|34678.89|0
1644586430000|2022-02-11 13:33:50|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|0
1644586440000|2022-02-11 13:34:00|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|0
1644586450000|2022-02-11 13:34:10|34710.11|34710.11|34710.11|34710.11|34710.11|34710.11|34710.11|34710.11|0
1644586480000|2022-02-11 13:34:40|34719.45|34719.45|34719.45|34719.45|34719.45|34719.45|34719.45|34719.45|0
1644586510000|2022-02-11 13:35:10|34730.57|34730.57|34725.01|34725.01|34730.57|34730.57|34725.01|34725.01|0
1644586520000|2022-02-11 13:35:20|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|0
1644586550000|2022-02-11 13:35:50|34736.13|34736.13|34736.13|34736.13|34736.13|34736.13|34736.13|34736.13|0
1644586580000|2022-02-11 13:36:20|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|0
1644586620000|2022-02-11 13:37:00|34764.9|34764.9|34764.9|34764.9|34764.9|34764.9|34764.9|34764.9|0
1644586630000|2022-02-11 13:37:10|34768.02|34768.02|34780.84|34780.84|34780.84|34780.84|34768.02|34768.02|0
1644586660000|2022-02-11 13:37:40|34797.53|34797.53|34791.97|34791.97|34797.53|34797.53|34791.97|34791.97|0
1644586710000|2022-02-11 13:38:30|34779.14|34779.14|34779.14|34779.14|34779.14|34779.14|34773.58|34773.58|0
1644586720000|2022-02-11 13:38:40|34784.7|34784.7|34790.26|34790.26|34803.09|34803.09|34784.7|34784.7|0
1644586730000|2022-02-11 13:38:50|34801.38|34801.38|34795.82|34795.82|34801.38|34801.38|34795.82|34795.82|0
1644586760000|2022-02-11 13:39:20|34798.93|34798.93|34805.16|34805.16|34805.16|34805.16|34798.93|34798.93|0
1644586780000|2022-02-11 13:39:40|34816.28|34816.28|34816.28|34816.28|34816.28|34816.28|34816.28|34816.28|0
1644586790000|2022-02-11 13:39:50|34810.72|34810.72|34810.72|34810.72|34838.53|34838.53|34810.72|34810.72|0
1644586800000|2022-02-11 13:40:00|34821.84|34821.84|34832.97|34832.97|34832.97|34832.97|34816.28|34816.28|0
1644586810000|2022-02-11 13:40:10|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1644586820000|2022-02-11 13:40:20|34832.97|34832.97|34827.4|34827.4|34832.97|34832.97|34827.4|34827.4|0
1644586830000|2022-02-11 13:40:30|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1644586840000|2022-02-11 13:40:40|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|0
1644586920000|2022-02-11 13:42:00|34830.52|34830.52|34841.64|34841.64|34841.64|34841.64|34830.52|34830.52|0
1644586980000|2022-02-11 13:43:00|34852.76|34852.76|34852.76|34852.76|34852.76|34852.76|34852.76|34852.76|0
1644586990000|2022-02-11 13:43:10|34841.64|34841.64|34844.75|34844.75|34844.75|34844.75|34841.64|34841.64|0
1644587010000|2022-02-11 13:43:30|34839.19|34839.19|34828.07|34828.07|34839.19|34839.19|34828.07|34828.07|0
1644587040000|2022-02-11 13:44:00|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|34824.96|0
1644587060000|2022-02-11 13:44:20|34802.71|34802.71|34808.27|34808.27|34808.27|34808.27|34802.71|34802.71|0
1644587080000|2022-02-11 13:44:40|34802.71|34802.71|34802.71|34802.71|34802.71|34802.71|34802.71|34802.71|0
1644587110000|2022-02-11 13:45:10|34805.82|34805.82|34805.82|34805.82|34805.82|34805.82|34805.82|34805.82|0
1644587140000|2022-02-11 13:45:40|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|34818.65|0
1644587240000|2022-02-11 13:47:20|34821.76|34821.76|34821.76|34821.76|34821.76|34821.76|34821.76|34821.76|0
1644587260000|2022-02-11 13:47:40|34816.2|34816.2|34816.2|34816.2|34816.2|34816.2|34816.2|34816.2|0
1644587330000|2022-02-11 13:48:50|34829.03|34829.03|34823.47|34823.47|34829.03|34829.03|34823.47|34823.47|0
1644587340000|2022-02-11 13:49:00|34797.81|34797.81|34803.37|34803.37|34803.37|34803.37|34797.81|34797.81|0
1644587440000|2022-02-11 13:50:40|34814.5|34814.5|34836.74|34836.74|34853.43|34853.43|34814.5|34814.5|0
1644587450000|2022-02-11 13:50:50|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|0
1644587470000|2022-02-11 13:51:10|34864.55|34864.55|34877.38|34877.38|34877.38|34877.38|34864.55|34864.55|0
1644587490000|2022-02-11 13:51:30|34864.55|34864.55|34864.55|34864.55|34864.55|34864.55|34864.55|34864.55|0
1644587500000|2022-02-11 13:51:40|34870.11|34870.11|34847.86|34847.86|34870.11|34870.11|34847.86|34847.86|0
1644587550000|2022-02-11 13:52:30|34853.43|34853.43|34847.86|34847.86|34858.99|34858.99|34847.86|34847.86|0
1644587560000|2022-02-11 13:52:40|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|0
1644587570000|2022-02-11 13:52:50|34847.86|34847.86|34847.86|34847.86|34847.86|34847.86|34847.86|34847.86|0
1644587580000|2022-02-11 13:53:00|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|34853.43|0
1644587590000|2022-02-11 13:53:10|34837.86|34837.86|34837.86|34837.86|34837.86|34837.86|34837.86|34837.86|0
1644587610000|2022-02-11 13:53:30|34832.3|34832.3|34832.3|34832.3|34845.13|34845.13|34832.3|34832.3|0
1644587620000|2022-02-11 13:53:40|34819.47|34819.47|34813.91|34813.91|34819.47|34819.47|34813.91|34813.91|0
1644587700000|2022-02-11 13:55:00|34808.35|34808.35|34808.35|34808.35|34808.35|34808.35|34808.35|34808.35|0
1644587710000|2022-02-11 13:55:10|34802.79|34802.79|34802.79|34802.79|34802.79|34802.79|34802.79|34802.79|0
1644587770000|2022-02-11 13:56:10|34797.23|34797.23|34797.23|34797.23|34797.23|34797.23|34797.23|34797.23|0
1644587940000|2022-02-11 13:59:00|34763.86|34763.86|34763.86|34763.86|34763.86|34763.86|34763.86|34763.86|0
1644587970000|2022-02-11 13:59:30|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|0
1644588000000|2022-02-11 14:00:00|34766.31|34766.31|34766.31|34766.31|34766.31|34766.31|34766.31|34766.31|0
1644588040000|2022-02-11 14:00:40|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|34760.75|0
1644588150000|2022-02-11 14:02:30|34732.94|34732.94|34732.94|34732.94|34732.94|34732.94|34732.94|34732.94|0
1644588220000|2022-02-11 14:03:40|34738.5|34738.5|34738.5|34738.5|34738.5|34738.5|34738.5|34738.5|0
1644588240000|2022-02-11 14:04:00|34729.17|34729.17|34729.17|34729.17|34729.17|34729.17|34729.17|34729.17|0
1644588280000|2022-02-11 14:04:40|34726.05|34726.05|34726.05|34726.05|34726.05|34726.05|34726.05|34726.05|0
1644588290000|2022-02-11 14:04:50|34722.94|34722.94|34734.73|34734.73|34734.73|34734.73|34722.94|34722.94|0
1644588300000|2022-02-11 14:05:00|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|0
1644588410000|2022-02-11 14:06:50|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|0
1644588420000|2022-02-11 14:07:00|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|0
1644588470000|2022-02-11 14:07:50|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|0
1644588560000|2022-02-11 14:09:20|34756.23|34756.23|34756.23|34756.23|34761.79|34761.79|34750.67|34750.67|0
1644588570000|2022-02-11 14:09:30|34745.11|34745.11|34756.23|34756.23|34756.23|34756.23|34745.11|34745.11|0
1644588770000|2022-02-11 14:12:50|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|34750.67|0
1644588780000|2022-02-11 14:13:00|34745.11|34745.11|34745.11|34745.11|34745.11|34745.11|34745.11|34745.11|0
1644588790000|2022-02-11 14:13:10|34756.23|34756.23|34789.6|34789.6|34789.6|34789.6|34756.23|34756.23|0
1644588810000|2022-02-11 14:13:30|34783.37|34783.37|34783.37|34783.37|34783.37|34783.37|34783.37|34783.37|0
1644588890000|2022-02-11 14:14:50|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|0
1644588900000|2022-02-11 14:15:00|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|0
1644588930000|2022-02-11 14:15:30|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|34788.93|0
1644588960000|2022-02-11 14:16:00|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|34794.5|0
1644588990000|2022-02-11 14:16:30|34800.72|34800.72|34806.28|34806.28|34806.28|34806.28|34800.72|34800.72|0
1644589080000|2022-02-11 14:18:00|34793.45|34793.45|34793.45|34793.45|34793.45|34793.45|34793.45|34793.45|0
1644589090000|2022-02-11 14:18:10|34787.89|34787.89|34776.77|34776.77|34787.89|34787.89|34776.77|34776.77|0
1644589280000|2022-02-11 14:21:20|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|0
1644589320000|2022-02-11 14:22:00|34743.4|34743.4|34732.28|34732.28|34743.4|34743.4|34732.28|34732.28|0
1644589360000|2022-02-11 14:22:40|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|34737.84|0
1644589370000|2022-02-11 14:22:50|34743.4|34743.4|34748.96|34748.96|34748.96|34748.96|34743.4|34743.4|0
1644589510000|2022-02-11 14:25:10|34732.28|34732.28|34732.28|34732.28|34732.28|34732.28|34732.28|34732.28|0
1644589600000|2022-02-11 14:26:40|34726.72|34726.72|34726.72|34726.72|34726.72|34726.72|34726.72|34726.72|0
1644589660000|2022-02-11 14:27:40|34704.47|34704.47|34715.6|34715.6|34715.6|34715.6|34704.47|34704.47|0
1644589700000|2022-02-11 14:28:20|34709.37|34709.37|34709.37|34709.37|34709.37|34709.37|34709.37|34709.37|0
1644589720000|2022-02-11 14:28:40|34698.25|34698.25|34698.25|34698.25|34698.25|34698.25|34698.25|34698.25|0
1644589750000|2022-02-11 14:29:10|34703.81|34703.81|34703.81|34703.81|34703.81|34703.81|34703.81|34703.81|0
1644589800000|2022-02-11 14:30:00|34709.37|34709.37|34722.2|34722.2|34722.2|34722.2|34709.37|34709.37|0
1644589810000|2022-02-11 14:30:10|34728.42|34728.42|34728.42|34728.42|34728.42|34728.42|34728.42|34728.42|0
1644589820000|2022-02-11 14:30:20|34734.65|34734.65|34734.65|34734.65|34734.65|34734.65|34734.65|34734.65|0
1644589860000|2022-02-11 14:31:00|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|34745.77|0
1644589870000|2022-02-11 14:31:10|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|0
1644589880000|2022-02-11 14:31:20|34773.58|34773.58|34779.8|34779.8|34779.8|34779.8|34773.58|34773.58|0
1644589890000|2022-02-11 14:31:30|34774.24|34774.24|34774.24|34774.24|34774.24|34774.24|34774.24|34774.24|0
1644589930000|2022-02-11 14:32:10|34787.07|34787.07|34787.07|34787.07|34787.07|34787.07|34787.07|34787.07|0
1644589950000|2022-02-11 14:32:30|34792.63|34792.63|34792.63|34792.63|34792.63|34792.63|34792.63|34792.63|0
1644589970000|2022-02-11 14:32:50|34798.19|34798.19|34798.19|34798.19|34798.19|34798.19|34798.19|34798.19|0
1644589990000|2022-02-11 14:33:10|34792.63|34792.63|34787.07|34787.07|34792.63|34792.63|34787.07|34787.07|0
1644590100000|2022-02-11 14:35:00|34775.95|34775.95|34724.27|34724.27|34775.95|34775.95|34724.27|34724.27|0
1644590130000|2022-02-11 14:35:30|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|0
1644590140000|2022-02-11 14:35:40|34715.6|34715.6|34737.84|34737.84|34743.4|34743.4|34715.6|34715.6|0
1644590150000|2022-02-11 14:35:50|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|0
1644590160000|2022-02-11 14:36:00|34741.7|34741.7|34741.7|34741.7|34741.7|34741.7|34741.7|34741.7|0
1644590180000|2022-02-11 14:36:20|34747.26|34747.26|34734.43|34734.43|34747.26|34747.26|34734.43|34734.43|0
1644590190000|2022-02-11 14:36:30|34745.55|34745.55|34751.11|34751.11|34751.11|34751.11|34745.55|34745.55|0
1644590200000|2022-02-11 14:36:40|34756.67|34756.67|34756.67|34756.67|34756.67|34756.67|34756.67|34756.67|0
1644590220000|2022-02-11 14:37:00|34767.8|34767.8|34767.8|34767.8|34767.8|34767.8|34767.8|34767.8|0
1644590230000|2022-02-11 14:37:10|34756.67|34756.67|34769.5|34769.5|34769.5|34769.5|34756.67|34756.67|0
1644590240000|2022-02-11 14:37:20|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|0
1644590250000|2022-02-11 14:37:30|34769.5|34769.5|34769.5|34769.5|34769.5|34769.5|34769.5|34769.5|0
1644590260000|2022-02-11 14:37:40|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|34758.38|0
1644590270000|2022-02-11 14:37:50|34763.94|34763.94|34763.94|34763.94|34763.94|34763.94|34763.94|34763.94|0
1644590310000|2022-02-11 14:38:30|34769.5|34769.5|34782.33|34782.33|34782.33|34782.33|34769.5|34769.5|0
1644590380000|2022-02-11 14:39:40|34776.77|34776.77|34771.21|34771.21|34776.77|34776.77|34771.21|34771.21|0
1644590430000|2022-02-11 14:40:30|34758.38|34758.38|34745.55|34745.55|34758.38|34758.38|34745.55|34745.55|0
1644590440000|2022-02-11 14:40:40|34739.99|34739.99|34739.99|34739.99|34739.99|34739.99|34739.99|34739.99|0
1644590460000|2022-02-11 14:41:00|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|0
1644590470000|2022-02-11 14:41:10|34731.32|34731.32|34741.03|34741.03|34744.14|34744.14|34731.32|34731.32|0
1644590490000|2022-02-11 14:41:30|34724.35|34724.35|34724.35|34724.35|34724.35|34724.35|34724.35|34724.35|0
1644590510000|2022-02-11 14:41:50|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|0
1644590520000|2022-02-11 14:42:00|34726.8|34726.8|34726.8|34726.8|34726.8|34726.8|34726.8|34726.8|0
1644590530000|2022-02-11 14:42:10|34715.67|34715.67|34710.11|34710.11|34715.67|34715.67|34704.55|34704.55|0
1644590540000|2022-02-11 14:42:20|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|0
1644590550000|2022-02-11 14:42:30|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|34715.67|0
1644590560000|2022-02-11 14:42:40|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|34721.24|0
1644590580000|2022-02-11 14:43:00|34726.8|34726.8|34721.24|34721.24|34726.8|34726.8|34721.24|34721.24|0
1644590620000|2022-02-11 14:43:40|34718.12|34718.12|34718.12|34718.12|34718.12|34718.12|34718.12|34718.12|0
1644590650000|2022-02-11 14:44:10|34729.25|34729.25|34734.81|34734.81|34734.81|34734.81|34729.25|34729.25|0
1644590660000|2022-02-11 14:44:20|34740.37|34740.37|34740.37|34740.37|34740.37|34740.37|34740.37|34740.37|0
1644590670000|2022-02-11 14:44:30|34743.48|34743.48|34743.48|34743.48|34743.48|34743.48|34743.48|34743.48|0
1644590680000|2022-02-11 14:44:40|34754.6|34754.6|34749.04|34749.04|34754.6|34754.6|34749.04|34749.04|0
1644590690000|2022-02-11 14:44:50|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|34752.15|0
1644590700000|2022-02-11 14:45:00|34757.72|34757.72|34760.83|34760.83|34763.94|34763.94|34757.72|34757.72|0
1644590710000|2022-02-11 14:45:10|34755.27|34755.27|34770.17|34770.17|34770.17|34770.17|34755.27|34755.27|0
1644590720000|2022-02-11 14:45:20|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1644590730000|2022-02-11 14:45:30|34786.11|34786.11|34786.11|34786.11|34786.11|34786.11|34786.11|34786.11|0
1644590740000|2022-02-11 14:45:40|34791.67|34791.67|34794.78|34794.78|34794.78|34794.78|34791.67|34791.67|0
1644590750000|2022-02-11 14:45:50|34811.46|34811.46|34829.85|34829.85|34829.85|34829.85|34811.46|34811.46|0
1644590760000|2022-02-11 14:46:00|34835.41|34835.41|34835.41|34835.41|34835.41|34835.41|34835.41|34835.41|0
1644590800000|2022-02-11 14:46:40|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|0
1644590830000|2022-02-11 14:47:10|34829.85|34829.85|34829.85|34829.85|34829.85|34829.85|34829.85|34829.85|0
1644590860000|2022-02-11 14:47:40|34824.29|34824.29|34824.29|34824.29|34824.29|34824.29|34824.29|34824.29|0
1644590890000|2022-02-11 14:48:10|34818.07|34818.07|34801.38|34801.38|34818.07|34818.07|34801.38|34801.38|0
1644590900000|2022-02-11 14:48:20|34795.82|34795.82|34795.82|34795.82|34795.82|34795.82|34795.82|34795.82|0
1644590930000|2022-02-11 14:48:50|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1644590950000|2022-02-11 14:49:10|34788.56|34788.56|34788.56|34788.56|34788.56|34788.56|34788.56|34788.56|0
1644590980000|2022-02-11 14:49:40|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|0
1644591000000|2022-02-11 14:50:00|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1644591090000|2022-02-11 14:51:30|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|0
1644591130000|2022-02-11 14:52:10|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1644591150000|2022-02-11 14:52:30|34771.87|34771.87|34771.87|34771.87|34771.87|34771.87|34771.87|34771.87|0
1644591180000|2022-02-11 14:53:00|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|34777.43|0
1644591190000|2022-02-11 14:53:10|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|0
1644591200000|2022-02-11 14:53:20|34784.7|34784.7|34784.7|34784.7|34784.7|34784.7|34784.7|34784.7|0
1644591230000|2022-02-11 14:53:50|34768.02|34768.02|34768.02|34768.02|34768.02|34768.02|34768.02|34768.02|0
1644591240000|2022-02-11 14:54:00|34779.14|34779.14|34779.14|34779.14|34779.14|34779.14|34779.14|34779.14|0
1644591270000|2022-02-11 14:54:30|34791.97|34791.97|34791.97|34791.97|34791.97|34791.97|34791.97|34791.97|0
1644591340000|2022-02-11 14:55:40|34786.41|34786.41|34786.41|34786.41|34786.41|34786.41|34786.41|34786.41|0
1644591350000|2022-02-11 14:55:50|34773.58|34773.58|34773.58|34773.58|34773.58|34773.58|34773.58|34773.58|0
1644591370000|2022-02-11 14:56:10|34770.46|34770.46|34774.62|34774.62|34780.18|34780.18|34767.35|34767.35|0
1644591380000|2022-02-11 14:56:20|34761.79|34761.79|34761.79|34761.79|34761.79|34761.79|34761.79|34761.79|0
1644591420000|2022-02-11 14:57:00|34774.62|34774.62|34774.62|34774.62|34774.62|34774.62|34774.62|34774.62|0
1644591440000|2022-02-11 14:57:20|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|0
1644591470000|2022-02-11 14:57:50|34765.95|34765.95|34765.95|34765.95|34765.95|34765.95|34765.95|34765.95|0
1644591500000|2022-02-11 14:58:20|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|34771.51|0
1644591540000|2022-02-11 14:59:00|34777.07|34777.07|34771.51|34771.51|34777.07|34777.07|34771.51|34771.51|0
1644591580000|2022-02-11 14:59:40|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|0
1644591610000|2022-02-11 15:00:10|34781.97|34781.97|34776.4|34776.4|34781.97|34781.97|34776.4|34776.4|0
1644591620000|2022-02-11 15:00:20|34770.84|34770.84|34765.28|34765.28|34770.84|34770.84|34765.28|34765.28|0
1644591630000|2022-02-11 15:00:30|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|0
1644591640000|2022-02-11 15:00:40|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|0
1644591710000|2022-02-11 15:01:50|34754.16|34754.16|34754.16|34754.16|34754.16|34754.16|34754.16|34754.16|0
1644591720000|2022-02-11 15:02:00|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|0
1644591730000|2022-02-11 15:02:10|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|34765.28|0
1644591770000|2022-02-11 15:02:50|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|34770.84|0
1644591790000|2022-02-11 15:03:10|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|0
1644591870000|2022-02-11 15:04:30|34788.19|34788.19|34788.19|34788.19|34788.19|34788.19|34788.19|34788.19|0
1644591900000|2022-02-11 15:05:00|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|34777.07|0
1644591930000|2022-02-11 15:05:30|34764.24|34764.24|34775.36|34775.36|34775.36|34775.36|34764.24|34764.24|0
1644591960000|2022-02-11 15:06:00|34778.47|34778.47|34781.59|34781.59|34781.59|34781.59|34778.47|34778.47|0
1644591970000|2022-02-11 15:06:10|34787.81|34787.81|34863.08|34863.08|34863.08|34863.08|34787.81|34787.81|0
1644591980000|2022-02-11 15:06:20|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|0
1644591990000|2022-02-11 15:06:30|34864.78|34864.78|34853.66|34853.66|34864.78|34864.78|34853.66|34853.66|0
1644592000000|2022-02-11 15:06:40|34864.78|34864.78|34864.78|34864.78|34864.78|34864.78|34864.78|34864.78|0
1644592030000|2022-02-11 15:07:10|34874.12|34874.12|34874.12|34874.12|34874.12|34874.12|34874.12|34874.12|0
1644592040000|2022-02-11 15:07:20|34848.46|34848.46|34848.46|34848.46|34848.46|34848.46|34842.9|34842.9|0
1644592060000|2022-02-11 15:07:40|34842.9|34842.9|34842.9|34842.9|34842.9|34842.9|34842.9|34842.9|0
1644592080000|2022-02-11 15:08:00|34831.78|34831.78|34831.78|34831.78|34831.78|34831.78|34831.78|34831.78|0
1644592110000|2022-02-11 15:08:30|34822.44|34822.44|34822.44|34822.44|34822.44|34822.44|34822.44|34822.44|0
1644592140000|2022-02-11 15:09:00|34816.88|34816.88|34816.88|34816.88|34816.88|34816.88|34816.88|34816.88|0
1644592150000|2022-02-11 15:09:10|34811.32|34811.32|34800.2|34800.2|34811.32|34811.32|34800.2|34800.2|0
1644592160000|2022-02-11 15:09:20|34787.37|34787.37|34781.14|34781.14|34787.37|34787.37|34781.14|34781.14|0
1644592170000|2022-02-11 15:09:30|34806.8|34806.8|34806.8|34806.8|34806.8|34806.8|34806.8|34806.8|0
1644592180000|2022-02-11 15:09:40|34812.36|34812.36|34812.36|34812.36|34812.36|34812.36|34812.36|34812.36|0
1644592190000|2022-02-11 15:09:50|34817.92|34817.92|34817.92|34817.92|34817.92|34817.92|34817.92|34817.92|0
1644592200000|2022-02-11 15:10:00|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|0
1644592260000|2022-02-11 15:11:00|34829.05|34829.05|34840.17|34840.17|34840.17|34840.17|34823.48|34823.48|0
1644592280000|2022-02-11 15:11:20|34856.85|34856.85|34862.41|34862.41|34862.41|34862.41|34856.85|34856.85|0
1644592290000|2022-02-11 15:11:30|34856.85|34856.85|34851.29|34851.29|34856.85|34856.85|34851.29|34851.29|0
1644592310000|2022-02-11 15:11:50|34845.73|34845.73|34845.73|34845.73|34845.73|34845.73|34845.73|34845.73|0
1644592340000|2022-02-11 15:12:20|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|34823.48|0
1644592360000|2022-02-11 15:12:40|34820.37|34820.37|34820.37|34820.37|34820.37|34820.37|34820.37|34820.37|0
1644592390000|2022-02-11 15:13:10|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|0
1644592400000|2022-02-11 15:13:20|34807.54|34807.54|34807.54|34807.54|34807.54|34807.54|34807.54|34807.54|0
1644592420000|2022-02-11 15:13:40|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|0
1644592450000|2022-02-11 15:14:10|34795.09|34795.09|34795.09|34795.09|34795.09|34795.09|34795.09|34795.09|0
1644592490000|2022-02-11 15:14:50|34789.53|34789.53|34795.09|34795.09|34795.09|34795.09|34789.53|34789.53|0
1644592500000|2022-02-11 15:15:00|34800.65|34800.65|34812.44|34812.44|34812.44|34812.44|34800.65|34800.65|0
1644592520000|2022-02-11 15:15:20|34806.88|34806.88|34794.05|34794.05|34806.88|34806.88|34794.05|34794.05|0
1644592530000|2022-02-11 15:15:30|34806.88|34806.88|34806.88|34806.88|34819.71|34819.71|34794.05|34794.05|0
1644592540000|2022-02-11 15:15:40|34819.71|34819.71|34819.71|34819.71|34819.71|34819.71|34819.71|34819.71|0
1644592570000|2022-02-11 15:16:10|34814.15|34814.15|34814.15|34814.15|34814.15|34814.15|34814.15|34814.15|0
1644592620000|2022-02-11 15:17:00|34826.98|34826.98|34832.54|34832.54|34832.54|34832.54|34826.98|34826.98|0
1644592630000|2022-02-11 15:17:10|34826.98|34826.98|34832.54|34832.54|34832.54|34832.54|34826.98|34826.98|0
1644592640000|2022-02-11 15:17:20|34838.1|34838.1|34838.1|34838.1|34838.1|34838.1|34838.1|34838.1|0
1644592660000|2022-02-11 15:17:40|34843.66|34843.66|34843.66|34843.66|34843.66|34843.66|34843.66|34843.66|0
1644592670000|2022-02-11 15:17:50|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|0
1644592680000|2022-02-11 15:18:00|34854.78|34854.78|34854.78|34854.78|34854.78|34854.78|34854.78|34854.78|0
1644592690000|2022-02-11 15:18:10|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|34849.22|0
1644592700000|2022-02-11 15:18:20|34860.34|34860.34|34860.34|34860.34|34860.34|34860.34|34860.34|34860.34|0
1644592710000|2022-02-11 15:18:30|34865.9|34865.9|34865.9|34865.9|34865.9|34865.9|34865.9|34865.9|0
1644592720000|2022-02-11 15:18:40|34854.78|34854.78|34865.9|34865.9|34865.9|34865.9|34854.78|34854.78|0
1644592730000|2022-02-11 15:18:50|34849.22|34849.22|34832.54|34832.54|34849.22|34849.22|34832.54|34832.54|0
1644592740000|2022-02-11 15:19:00|34815.85|34815.85|34815.85|34815.85|34815.85|34815.85|34815.85|34815.85|0
1644592770000|2022-02-11 15:19:30|34790.2|34790.2|34803.02|34803.02|34803.02|34803.02|34790.2|34790.2|0
1644592780000|2022-02-11 15:19:40|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|0
1644592800000|2022-02-11 15:20:00|34791.9|34791.9|34791.9|34791.9|34791.9|34791.9|34791.9|34791.9|0
1644592830000|2022-02-11 15:20:30|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|34786.34|0
1644592860000|2022-02-11 15:21:00|34791.9|34791.9|34775.22|34775.22|34791.9|34791.9|34775.22|34775.22|0
1644592890000|2022-02-11 15:21:30|34758.53|34758.53|34752.97|34752.97|34758.53|34758.53|34752.97|34752.97|0
1644592900000|2022-02-11 15:21:40|34765.8|34765.8|34765.8|34765.8|34765.8|34765.8|34765.8|34765.8|0
1644592920000|2022-02-11 15:22:00|34759.58|34759.58|34759.58|34759.58|34759.58|34759.58|34759.58|34759.58|0
1644592930000|2022-02-11 15:22:10|34737.33|34737.33|34737.33|34737.33|34737.33|34737.33|34737.33|34737.33|0
1644592960000|2022-02-11 15:22:40|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|0
1644592980000|2022-02-11 15:23:00|34739.78|34739.78|34745.34|34745.34|34745.34|34745.34|34739.78|34739.78|0
1644593000000|2022-02-11 15:23:20|34734.22|34734.22|34739.78|34739.78|34739.78|34739.78|34734.22|34734.22|0
1644593010000|2022-02-11 15:23:30|34746.01|34746.01|34746.01|34746.01|34746.01|34746.01|34746.01|34746.01|0
1644593030000|2022-02-11 15:23:50|34733.18|34733.18|34733.18|34733.18|34733.18|34733.18|34733.18|34733.18|0
1644593040000|2022-02-11 15:24:00|34744.3|34744.3|34749.86|34749.86|34749.86|34749.86|34744.3|34744.3|0
1644593060000|2022-02-11 15:24:20|34755.42|34755.42|34755.42|34755.42|34755.42|34755.42|34755.42|34755.42|0
1644593110000|2022-02-11 15:25:10|34760.98|34760.98|34760.98|34760.98|34760.98|34760.98|34760.98|34760.98|0
1644593120000|2022-02-11 15:25:20|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|0
1644593170000|2022-02-11 15:26:10|34755.42|34755.42|34777.67|34777.67|34777.67|34777.67|34755.42|34755.42|0
1644593180000|2022-02-11 15:26:20|34788.79|34788.79|34794.35|34794.35|34794.35|34794.35|34788.79|34788.79|0
1644593200000|2022-02-11 15:26:40|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|0
1644593210000|2022-02-11 15:26:50|34799.91|34799.91|34805.47|34805.47|34805.47|34805.47|34799.91|34799.91|0
1644593240000|2022-02-11 15:27:20|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|0
1644593250000|2022-02-11 15:27:30|34788.79|34788.79|34788.79|34788.79|34788.79|34788.79|34788.79|34788.79|0
1644593260000|2022-02-11 15:27:40|34794.35|34794.35|34794.35|34794.35|34794.35|34794.35|34794.35|34794.35|0
1644593270000|2022-02-11 15:27:50|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|34799.91|0
1644593330000|2022-02-11 15:28:50|34805.47|34805.47|34811.03|34811.03|34811.03|34811.03|34799.91|34799.91|0
1644593340000|2022-02-11 15:29:00|34798.21|34798.21|34792.64|34792.64|34803.77|34803.77|34792.64|34792.64|0
1644593370000|2022-02-11 15:29:30|34775.96|34775.96|34775.96|34775.96|34775.96|34775.96|34775.96|34775.96|0
1644593380000|2022-02-11 15:29:40|34781.52|34781.52|34787.08|34787.08|34787.08|34787.08|34781.52|34781.52|0
1644593400000|2022-02-11 15:30:00|34812.74|34812.74|34812.74|34812.74|34812.74|34812.74|34812.74|34812.74|0
1644593410000|2022-02-11 15:30:10|34825.57|34825.57|34838.4|34838.4|34838.4|34838.4|34825.57|34825.57|0
1644593420000|2022-02-11 15:30:20|34851.23|34851.23|34867.91|34867.91|34867.91|34867.91|34851.23|34851.23|0
1644593440000|2022-02-11 15:30:40|34862.35|34862.35|34862.35|34862.35|34862.35|34862.35|34862.35|34862.35|0
1644593460000|2022-02-11 15:31:00|34873.47|34873.47|34867.91|34867.91|34873.47|34873.47|34867.91|34867.91|0
1644593480000|2022-02-11 15:31:20|34890.15|34890.15|34901.28|34901.28|34901.28|34901.28|34890.15|34890.15|0
1644593490000|2022-02-11 15:31:30|34906.84|34906.84|34906.84|34906.84|34906.84|34906.84|34906.84|34906.84|0
1644593500000|2022-02-11 15:31:40|34890.15|34890.15|34890.15|34890.15|34890.15|34890.15|34890.15|34890.15|0
1644593520000|2022-02-11 15:32:00|34895.72|34895.72|34884.59|34884.59|34895.72|34895.72|34884.59|34884.59|0
1644593530000|2022-02-11 15:32:10|34879.03|34879.03|34879.03|34879.03|34879.03|34879.03|34879.03|34879.03|0
1644593670000|2022-02-11 15:34:30|34884.59|34884.59|34887.71|34887.71|34887.71|34887.71|34884.59|34884.59|0
1644593680000|2022-02-11 15:34:40|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|0
1644593690000|2022-02-11 15:34:50|34882.14|34882.14|34882.14|34882.14|34882.14|34882.14|34882.14|34882.14|0
1644593710000|2022-02-11 15:35:10|34856.49|34856.49|34843.66|34843.66|34856.49|34856.49|34843.66|34843.66|0
1644593730000|2022-02-11 15:35:30|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|0
1644593760000|2022-02-11 15:36:00|34845.37|34845.37|34839.14|34839.14|34845.37|34845.37|34839.14|34839.14|0
1644593780000|2022-02-11 15:36:20|34850.26|34850.26|34850.26|34850.26|34850.26|34850.26|34850.26|34850.26|0
1644593800000|2022-02-11 15:36:40|34863.09|34863.09|34863.09|34863.09|34863.09|34863.09|34863.09|34863.09|0
1644593810000|2022-02-11 15:36:50|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|0
1644593820000|2022-02-11 15:37:00|34843|34843|34843|34843|34843|34843|34843|34843|0
1644593840000|2022-02-11 15:37:20|34859.68|34859.68|34854.12|34854.12|34859.68|34859.68|34854.12|34854.12|0
1644593880000|2022-02-11 15:38:00|34848.56|34848.56|34848.56|34848.56|34848.56|34848.56|34848.56|34848.56|0
1644593890000|2022-02-11 15:38:10|34854.12|34854.12|34854.12|34854.12|34854.12|34854.12|34854.12|34854.12|0
1644593910000|2022-02-11 15:38:30|34851.01|34851.01|34851.01|34851.01|34851.01|34851.01|34851.01|34851.01|0
1644593920000|2022-02-11 15:38:40|34845.44|34845.44|34845.44|34845.44|34845.44|34845.44|34845.44|34845.44|0
1644594130000|2022-02-11 15:42:10|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|0
1644594170000|2022-02-11 15:42:50|34845.44|34845.44|34851.01|34851.01|34851.01|34851.01|34845.44|34845.44|0
1644594180000|2022-02-11 15:43:00|34862.13|34862.13|34867.69|34867.69|34867.69|34867.69|34862.13|34862.13|0
1644594190000|2022-02-11 15:43:10|34873.25|34873.25|34873.25|34873.25|34873.25|34873.25|34873.25|34873.25|0
1644594230000|2022-02-11 15:43:50|34867.69|34867.69|34867.69|34867.69|34867.69|34867.69|34867.69|34867.69|0
1644594250000|2022-02-11 15:44:10|34862.13|34862.13|34851.01|34851.01|34862.13|34862.13|34851.01|34851.01|0
1644594260000|2022-02-11 15:44:20|34856.57|34856.57|34856.57|34856.57|34856.57|34856.57|34856.57|34856.57|0
1644594310000|2022-02-11 15:45:10|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|0
1644594320000|2022-02-11 15:45:20|34836.77|34836.77|34833.66|34833.66|34836.77|34836.77|34833.66|34833.66|0
1644594360000|2022-02-11 15:46:00|34828.1|34828.1|34825.65|34825.65|34831.21|34831.21|34825.65|34825.65|0
1644594370000|2022-02-11 15:46:10|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|0
1644594380000|2022-02-11 15:46:20|34836.77|34836.77|34836.77|34836.77|34836.77|34836.77|34836.77|34836.77|0
1644594430000|2022-02-11 15:47:10|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|0
1644594480000|2022-02-11 15:48:00|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|34853.45|0
1644594490000|2022-02-11 15:48:10|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|34842.33|0
1644594560000|2022-02-11 15:49:20|34831.21|34831.21|34842.33|34842.33|34842.33|34842.33|34831.21|34831.21|0
1644594590000|2022-02-11 15:49:50|34839.22|34839.22|34836.11|34836.11|34839.22|34839.22|34836.11|34836.11|0
1644594600000|2022-02-11 15:50:00|34830.55|34830.55|34830.55|34830.55|34830.55|34830.55|34830.55|34830.55|0
1644594650000|2022-02-11 15:50:50|34843.37|34843.37|34843.37|34843.37|34843.37|34843.37|34843.37|34843.37|0
1644594660000|2022-02-11 15:51:00|34846.49|34846.49|34846.49|34846.49|34846.49|34846.49|34846.49|34846.49|0
1644594730000|2022-02-11 15:52:10|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|0
1644594860000|2022-02-11 15:54:20|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|0
1644594880000|2022-02-11 15:54:40|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|0
1644594920000|2022-02-11 15:55:20|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|0
1644594940000|2022-02-11 15:55:40|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|0
1644595010000|2022-02-11 15:56:50|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|0
1644595030000|2022-02-11 15:57:10|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|0
1644595040000|2022-02-11 15:57:20|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|0
1644595090000|2022-02-11 15:58:10|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|34839.22|0
1644595100000|2022-02-11 15:58:20|34828.1|34828.1|34828.1|34828.1|34828.1|34828.1|34828.1|34828.1|0
1644595210000|2022-02-11 16:00:10|34840.93|34840.93|34840.93|34840.93|34840.93|34840.93|34840.93|34840.93|0
1644595270000|2022-02-11 16:01:10|34835.36|34835.36|34840.93|34840.93|34840.93|34840.93|34835.36|34835.36|0
1644595310000|2022-02-11 16:01:50|34852.05|34852.05|34868.73|34868.73|34868.73|34868.73|34852.05|34852.05|0
1644595320000|2022-02-11 16:02:00|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|0
1644595490000|2022-02-11 16:04:50|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|0
1644595500000|2022-02-11 16:05:00|34868.73|34868.73|34863.17|34863.17|34868.73|34868.73|34863.17|34863.17|0
1644595520000|2022-02-11 16:05:20|34874.29|34874.29|34890.98|34890.98|34890.98|34890.98|34874.29|34874.29|0
1644595530000|2022-02-11 16:05:30|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|0
1644595620000|2022-02-11 16:07:00|34874.29|34874.29|34863.17|34863.17|34874.29|34874.29|34863.17|34863.17|0
1644595650000|2022-02-11 16:07:30|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|34879.85|0
1644595680000|2022-02-11 16:08:00|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|34874.29|0
1644595710000|2022-02-11 16:08:30|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|0
1644595760000|2022-02-11 16:09:20|34857.61|34857.61|34852.05|34852.05|34857.61|34857.61|34852.05|34852.05|0
1644595790000|2022-02-11 16:09:50|34846.49|34846.49|34852.05|34852.05|34852.05|34852.05|34833.66|34833.66|0
1644595810000|2022-02-11 16:10:10|34857.61|34857.61|34857.61|34857.61|34857.61|34857.61|34857.61|34857.61|0
1644595830000|2022-02-11 16:10:30|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|34863.17|0
1644595850000|2022-02-11 16:10:50|34866.28|34866.28|34866.28|34866.28|34866.28|34866.28|34866.28|34866.28|0
1644595860000|2022-02-11 16:11:00|34860.72|34860.72|34860.72|34860.72|34860.72|34860.72|34860.72|34860.72|0
1644595920000|2022-02-11 16:12:00|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|0
1644595930000|2022-02-11 16:12:10|34835.06|34835.06|34835.06|34835.06|34835.06|34835.06|34835.06|34835.06|0
1644595950000|2022-02-11 16:12:30|34838.18|34838.18|34838.18|34838.18|34838.18|34838.18|34838.18|34838.18|0
1644596000000|2022-02-11 16:13:20|34843.74|34843.74|34862.13|34862.13|34862.13|34862.13|34843.74|34843.74|0
1644596030000|2022-02-11 16:13:50|34836.47|34836.47|34836.47|34836.47|34836.47|34836.47|34836.47|34836.47|0
1644596060000|2022-02-11 16:14:20|34849.3|34849.3|34862.13|34862.13|34862.13|34862.13|34849.3|34849.3|0
1644596070000|2022-02-11 16:14:30|34856.57|34856.57|34850.34|34850.34|34856.57|34856.57|34850.34|34850.34|0
1644596090000|2022-02-11 16:14:50|34837.51|34837.51|34826.39|34826.39|34837.51|34837.51|34826.39|34826.39|0
1644596100000|2022-02-11 16:15:00|34837.51|34837.51|34837.51|34837.51|34837.51|34837.51|34837.51|34837.51|0
1644596120000|2022-02-11 16:15:20|34843.07|34843.07|34843.07|34843.07|34843.07|34843.07|34843.07|34843.07|0
1644596130000|2022-02-11 16:15:30|34848.64|34848.64|34822.98|34822.98|34848.64|34848.64|34822.98|34822.98|0
1644596160000|2022-02-11 16:16:00|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|0
1644596200000|2022-02-11 16:16:40|34822.98|34822.98|34817.42|34817.42|34828.54|34828.54|34817.42|34817.42|0
1644596210000|2022-02-11 16:16:50|34811.86|34811.86|34811.86|34811.86|34811.86|34811.86|34811.86|34811.86|0
1644596220000|2022-02-11 16:17:00|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|34817.42|0
1644596230000|2022-02-11 16:17:10|34804.59|34804.59|34804.59|34804.59|34804.59|34804.59|34804.59|34804.59|0
1644596270000|2022-02-11 16:17:50|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|0
1644596290000|2022-02-11 16:18:10|34793.47|34793.47|34787.91|34787.91|34793.47|34793.47|34787.91|34787.91|0
1644596300000|2022-02-11 16:18:20|34793.47|34793.47|34793.47|34793.47|34793.47|34793.47|34793.47|34793.47|0
1644596320000|2022-02-11 16:18:40|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|34799.03|0
1644596350000|2022-02-11 16:19:10|34795.92|34795.92|34795.92|34795.92|34795.92|34795.92|34795.92|34795.92|0
1644596360000|2022-02-11 16:19:20|34808.74|34808.74|34816.01|34816.01|34816.01|34816.01|34803.18|34803.18|0
1644596410000|2022-02-11 16:20:10|34827.13|34827.13|34818.46|34818.46|34827.13|34827.13|34818.46|34818.46|0
1644596420000|2022-02-11 16:20:20|34812.24|34812.24|34812.24|34812.24|34812.24|34812.24|34812.24|34812.24|0
1644596430000|2022-02-11 16:20:30|34817.8|34817.8|34820.91|34820.91|34820.91|34820.91|34817.8|34817.8|0
1644596450000|2022-02-11 16:20:50|34808.08|34808.08|34808.08|34808.08|34808.08|34808.08|34808.08|34808.08|0
1644596510000|2022-02-11 16:21:50|34813.64|34813.64|34813.64|34813.64|34813.64|34813.64|34813.64|34813.64|0
1644596530000|2022-02-11 16:22:10|34819.2|34819.2|34795.25|34795.25|34819.2|34819.2|34795.25|34795.25|0
1644596540000|2022-02-11 16:22:20|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|0
1644596560000|2022-02-11 16:22:40|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|0
1644596580000|2022-02-11 16:23:00|34794.59|34794.59|34794.59|34794.59|34794.59|34794.59|34794.59|34794.59|0
1644596600000|2022-02-11 16:23:20|34789.03|34789.03|34801.86|34801.86|34801.86|34801.86|34789.03|34789.03|0
1644596620000|2022-02-11 16:23:40|34798.74|34798.74|34798.74|34798.74|34798.74|34798.74|34798.74|34798.74|0
1644596630000|2022-02-11 16:23:50|34801.86|34801.86|34801.86|34801.86|34801.86|34801.86|34801.86|34801.86|0
1644596640000|2022-02-11 16:24:00|34804.97|34804.97|34804.97|34804.97|34804.97|34804.97|34804.97|34804.97|0
1644596650000|2022-02-11 16:24:10|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|0
1644596660000|2022-02-11 16:24:20|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|0
1644596680000|2022-02-11 16:24:40|34797.7|34797.7|34792.14|34792.14|34797.7|34797.7|34792.14|34792.14|0
1644596700000|2022-02-11 16:25:00|34797.7|34797.7|34792.14|34792.14|34797.7|34797.7|34792.14|34792.14|0
1644596720000|2022-02-11 16:25:20|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|34797.7|0
1644596740000|2022-02-11 16:25:40|34792.14|34792.14|34786.58|34786.58|34792.14|34792.14|34786.58|34786.58|0
1644596750000|2022-02-11 16:25:50|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|34792.14|0
1644596760000|2022-02-11 16:26:00|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|34786.58|0
1644596770000|2022-02-11 16:26:10|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|0
1644596790000|2022-02-11 16:26:30|34774.79|34774.79|34769.23|34769.23|34774.79|34774.79|34769.23|34769.23|0
1644596800000|2022-02-11 16:26:40|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|0
1644596810000|2022-02-11 16:26:50|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|0
1644596820000|2022-02-11 16:27:00|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|34774.79|0
1644596830000|2022-02-11 16:27:10|34777.9|34777.9|34777.9|34777.9|34777.9|34777.9|34777.9|34777.9|0
1644596840000|2022-02-11 16:27:20|34790.73|34790.73|34790.73|34790.73|34790.73|34790.73|34790.73|34790.73|0
1644596880000|2022-02-11 16:28:00|34796.29|34796.29|34796.29|34796.29|34796.29|34796.29|34796.29|34796.29|0
1644596890000|2022-02-11 16:28:10|34799.41|34799.41|34804.97|34804.97|34804.97|34804.97|34799.41|34799.41|0
1644596910000|2022-02-11 16:28:30|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|34799.41|0
1644596930000|2022-02-11 16:28:50|34804.97|34804.97|34781.02|34781.02|34804.97|34804.97|34781.02|34781.02|0
1644596950000|2022-02-11 16:29:10|34786.58|34786.58|34781.02|34781.02|34786.58|34786.58|34781.02|34781.02|0
1644596970000|2022-02-11 16:29:30|34786.58|34786.58|34786.58|34786.58|34792.14|34792.14|34786.58|34786.58|0
1644596980000|2022-02-11 16:29:40|34799.41|34799.41|34796.29|34796.29|34799.41|34799.41|34796.29|34796.29|0
1644596990000|2022-02-11 16:29:50|34807.42|34807.42|34792.88|34792.88|34807.42|34807.42|34776.2|34776.2|0
1644826500000|2022-02-14 08:15:00|34371.6|34371.6|34371.6|34371.6|34371.6|34371.6|34371.6|34371.6|0
1644826550000|2022-02-14 08:15:50|34368.49|34368.49|34381.4|34381.4|34381.4|34381.4|34359.15|34359.15|0
1644826570000|2022-02-14 08:16:10|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|34353.59|0
1644826590000|2022-02-14 08:16:30|34342.47|34342.47|34364.71|34364.71|34364.71|34364.71|34342.47|34342.47|0
1644826620000|2022-02-14 08:17:00|34392.52|34392.52|34366.86|34366.86|34392.52|34392.52|34366.86|34366.86|0
1644826630000|2022-02-14 08:17:10|34355.74|34355.74|34350.18|34350.18|34355.74|34355.74|34350.18|34350.18|0
1644826640000|2022-02-14 08:17:20|34344.62|34344.62|34344.62|34344.62|34344.62|34344.62|34344.62|34344.62|0
1644826650000|2022-02-14 08:17:30|34333.5|34333.5|34333.5|34333.5|34333.5|34333.5|34333.5|34333.5|0
1644826730000|2022-02-14 08:18:50|34359.15|34359.15|34359.15|34359.15|34359.15|34359.15|34359.15|34359.15|0
1644826740000|2022-02-14 08:19:00|34336.91|34336.91|34290.79|34290.79|34336.91|34336.91|34290.79|34290.79|0
1644826750000|2022-02-14 08:19:10|34279.67|34279.67|34279.67|34279.67|34279.67|34279.67|34279.67|34279.67|0
1644826760000|2022-02-14 08:19:20|34257.42|34257.42|34257.42|34257.42|34257.42|34257.42|34257.42|34257.42|0
1644826790000|2022-02-14 08:19:50|34262.98|34262.98|34289.01|34289.01|34289.01|34289.01|34262.98|34262.98|0
1644826810000|2022-02-14 08:20:10|34273.44|34273.44|34240.08|34240.08|34273.44|34273.44|34240.08|34240.08|0
1644826820000|2022-02-14 08:20:20|34252.9|34252.9|34252.9|34252.9|34252.9|34252.9|34252.9|34252.9|0
1644826850000|2022-02-14 08:20:50|34264.03|34264.03|34286.27|34286.27|34286.27|34286.27|34264.03|34264.03|0
1644826860000|2022-02-14 08:21:00|34264.03|34264.03|34264.03|34264.03|34264.03|34264.03|34264.03|34264.03|0
1644826870000|2022-02-14 08:21:10|34241.78|34241.78|34226.88|34226.88|34241.78|34241.78|34204.64|34204.64|0
1644826890000|2022-02-14 08:21:30|34233.11|34233.11|34236.22|34236.22|34236.22|34236.22|34233.11|34233.11|0
1644826910000|2022-02-14 08:21:50|34247.34|34247.34|34273|34273|34273|34273|34247.34|34247.34|0
1644826960000|2022-02-14 08:22:40|34267.44|34267.44|34264.33|34264.33|34267.44|34267.44|34264.33|34264.33|0
1644826970000|2022-02-14 08:22:50|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|0
1644826980000|2022-02-14 08:23:00|34235.56|34235.56|34235.56|34235.56|34235.56|34235.56|34235.56|34235.56|0
1644827000000|2022-02-14 08:23:20|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|34261.21|0
1644827010000|2022-02-14 08:23:30|34233.41|34233.41|34233.41|34233.41|34233.41|34233.41|34233.41|34233.41|0
1644827020000|2022-02-14 08:23:40|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|34216.72|0
1644827030000|2022-02-14 08:23:50|34222.28|34222.28|34205.6|34205.6|34222.28|34222.28|34205.6|34205.6|0
1644827060000|2022-02-14 08:24:20|34234.07|34234.07|34234.07|34234.07|34234.07|34234.07|34234.07|34234.07|0
1644827070000|2022-02-14 08:24:30|34240.3|34240.3|34240.3|34240.3|34240.3|34240.3|34240.3|34240.3|0
1644827100000|2022-02-14 08:25:00|34256.98|34256.98|34212.27|34212.27|34256.98|34256.98|34212.27|34212.27|0
1644827110000|2022-02-14 08:25:10|34201.15|34201.15|34183.8|34183.8|34201.15|34201.15|34183.8|34183.8|0
1644827130000|2022-02-14 08:25:30|34196.63|34196.63|34196.63|34196.63|34196.63|34196.63|34196.63|34196.63|0
1644827150000|2022-02-14 08:25:50|34183.8|34183.8|34183.8|34183.8|34196.63|34196.63|34183.8|34183.8|0
1644827170000|2022-02-14 08:26:10|34211.61|34211.61|34211.61|34211.61|34211.61|34211.61|34211.61|34211.61|0
1644827190000|2022-02-14 08:26:30|34217.17|34217.17|34233.85|34233.85|34233.85|34233.85|34217.17|34217.17|0
1644827200000|2022-02-14 08:26:40|34236.96|34236.96|34240.08|34240.08|34240.08|34240.08|34236.96|34236.96|0
1644827210000|2022-02-14 08:26:50|34265.73|34265.73|34265.73|34265.73|34265.73|34265.73|34265.73|34265.73|0
1644827250000|2022-02-14 08:27:30|34252.9|34252.9|34264.03|34264.03|34269.59|34269.59|34252.9|34252.9|0
1644827260000|2022-02-14 08:27:40|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|0
1644827290000|2022-02-14 08:28:10|34291.83|34291.83|34275.15|34275.15|34291.83|34291.83|34269.59|34269.59|0
1644827300000|2022-02-14 08:28:20|34269.59|34269.59|34266.48|34266.48|34269.59|34269.59|34266.48|34266.48|0
1644827310000|2022-02-14 08:28:30|34260.91|34260.91|34255.35|34255.35|34260.91|34260.91|34255.35|34255.35|0
1644827320000|2022-02-14 08:28:40|34266.48|34266.48|34266.48|34266.48|34266.48|34266.48|34266.48|34266.48|0
1644827330000|2022-02-14 08:28:50|34272.04|34272.04|34316.53|34316.53|34316.53|34316.53|34272.04|34272.04|0
1644827340000|2022-02-14 08:29:00|34299.84|34299.84|34283.16|34283.16|34299.84|34299.84|34283.16|34283.16|0
1644827360000|2022-02-14 08:29:20|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|0
1644827370000|2022-02-14 08:29:30|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|0
1644827380000|2022-02-14 08:29:40|34325.5|34325.5|34286.57|34286.57|34325.5|34325.5|34286.57|34286.57|0
1644827390000|2022-02-14 08:29:50|34260.91|34260.91|34286.57|34286.57|34286.57|34286.57|34260.91|34260.91|0
1644827400000|2022-02-14 08:30:00|34260.91|34260.91|34299.4|34299.4|34299.4|34299.4|34260.91|34260.91|0
1644827410000|2022-02-14 08:30:10|34271.59|34271.59|34271.59|34271.59|34271.59|34271.59|34258.77|34258.77|0
1644827430000|2022-02-14 08:30:30|34274.71|34274.71|34274.71|34274.71|34274.71|34274.71|34274.71|34274.71|0
1644827440000|2022-02-14 08:30:40|34284.04|34284.04|34314.96|34314.96|34314.96|34314.96|34284.04|34284.04|0
1644827460000|2022-02-14 08:31:00|34308.74|34308.74|34311.85|34311.85|34311.85|34311.85|34308.74|34308.74|0
1644827470000|2022-02-14 08:31:10|34284.04|34284.04|34284.04|34284.04|34284.04|34284.04|34284.04|34284.04|0
1644827480000|2022-02-14 08:31:20|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|0
1644827510000|2022-02-14 08:31:50|34243.41|34243.41|34269.07|34269.07|34269.07|34269.07|34243.41|34243.41|0
1644827520000|2022-02-14 08:32:00|34302.43|34302.43|34302.43|34302.43|34302.43|34302.43|34302.43|34302.43|0
1644827600000|2022-02-14 08:33:20|34280.19|34280.19|34277.08|34277.08|34280.19|34280.19|34273.96|34273.96|0
1644827620000|2022-02-14 08:33:40|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|0
1644827640000|2022-02-14 08:34:00|34212.49|34212.49|34231.92|34231.92|34238.15|34238.15|34212.49|34212.49|0
1644827670000|2022-02-14 08:34:30|34204.12|34204.12|34197.89|34197.89|34204.12|34204.12|34197.89|34197.89|0
1644827690000|2022-02-14 08:34:50|34175.65|34175.65|34175.65|34175.65|34175.65|34175.65|34149.99|34149.99|0
1644827700000|2022-02-14 08:35:00|34149.99|34149.99|34175.65|34175.65|34175.65|34175.65|34149.99|34149.99|0
1644827730000|2022-02-14 08:35:30|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|0
1644827750000|2022-02-14 08:35:50|34175.65|34175.65|34181.21|34181.21|34181.21|34181.21|34175.65|34175.65|0
1644827760000|2022-02-14 08:36:00|34192.33|34192.33|34203.45|34203.45|34203.45|34203.45|34192.33|34192.33|0
1644827770000|2022-02-14 08:36:10|34206.56|34206.56|34206.56|34206.56|34206.56|34206.56|34206.56|34206.56|0
1644827780000|2022-02-14 08:36:20|34223.25|34223.25|34201|34201|34223.25|34223.25|34201|34201|0
1644827830000|2022-02-14 08:37:10|34184.32|34184.32|34184.32|34184.32|34184.32|34184.32|34184.32|34184.32|0
1644827870000|2022-02-14 08:37:50|34195.44|34195.44|34192.33|34192.33|34195.44|34195.44|34192.33|34192.33|0
1644827890000|2022-02-14 08:38:10|34198.55|34198.55|34204.12|34204.12|34204.12|34204.12|34198.55|34198.55|0
1644827900000|2022-02-14 08:38:20|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|0
1644827910000|2022-02-14 08:38:30|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|0
1644827940000|2022-02-14 08:39:00|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|0
1644827970000|2022-02-14 08:39:30|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|0
1644827980000|2022-02-14 08:39:40|34178.68|34178.68|34173.12|34173.12|34178.68|34178.68|34173.12|34173.12|0
1644828000000|2022-02-14 08:40:00|34178.68|34178.68|34189.8|34189.8|34189.8|34189.8|34165.85|34165.85|0
1644828010000|2022-02-14 08:40:10|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|0
1644828020000|2022-02-14 08:40:20|34162.44|34162.44|34200.92|34200.92|34200.92|34200.92|34162.44|34162.44|0
1644828030000|2022-02-14 08:40:30|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|0
1644828040000|2022-02-14 08:40:40|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|0
1644828050000|2022-02-14 08:40:50|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|0
1644828060000|2022-02-14 08:41:00|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|0
1644828070000|2022-02-14 08:41:10|34217.61|34217.61|34223.17|34223.17|34223.17|34223.17|34217.61|34217.61|0
1644828090000|2022-02-14 08:41:30|34236|34236|34258.16|34258.16|34258.16|34258.16|34236|34236|0
1644828120000|2022-02-14 08:42:00|34280.41|34280.41|34267.58|34267.58|34280.41|34280.41|34241.92|34241.92|0
1644828130000|2022-02-14 08:42:10|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|0
1644828170000|2022-02-14 08:42:50|34262.02|34262.02|34262.02|34262.02|34262.02|34262.02|34262.02|34262.02|0
1644828180000|2022-02-14 08:43:00|34258.91|34258.91|34258.91|34258.91|34258.91|34258.91|34233.25|34233.25|0
1644828190000|2022-02-14 08:43:10|34264.47|34264.47|34275.59|34275.59|34275.59|34275.59|34264.47|34264.47|0
1644828200000|2022-02-14 08:43:20|34288.42|34288.42|34300.2|34300.2|34300.2|34300.2|34274.55|34274.55|0
1644828220000|2022-02-14 08:43:40|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|0
1644828240000|2022-02-14 08:44:00|34280.41|34280.41|34285.97|34285.97|34285.97|34285.97|34280.41|34280.41|0
1644828290000|2022-02-14 08:44:50|34301.53|34301.53|34301.53|34301.53|34301.53|34301.53|34301.53|34301.53|0
1644828300000|2022-02-14 08:45:00|34307.09|34307.09|34307.09|34307.09|34307.09|34307.09|34307.09|34307.09|0
1644828310000|2022-02-14 08:45:10|34294.26|34294.26|34307.09|34307.09|34307.09|34307.09|34294.26|34294.26|0
1644828320000|2022-02-14 08:45:20|34281.44|34281.44|34283.14|34283.14|34294.26|34294.26|34281.44|34281.44|0
1644828330000|2022-02-14 08:45:30|34273.8|34273.8|34270.69|34270.69|34273.8|34273.8|34270.69|34270.69|0
1644828340000|2022-02-14 08:45:40|34273.8|34273.8|34286.25|34286.25|34286.25|34286.25|34273.8|34273.8|0
1644828360000|2022-02-14 08:46:00|34273.43|34273.43|34293.52|34293.52|34299.08|34299.08|34267.86|34267.86|0
1644828370000|2022-02-14 08:46:10|34290.41|34290.41|34290.41|34290.41|34290.41|34290.41|34290.41|34290.41|0
1644828380000|2022-02-14 08:46:20|34264.75|34264.75|34283.81|34283.81|34283.81|34283.81|34264.75|34264.75|0
1644828390000|2022-02-14 08:46:30|34277.58|34277.58|34277.58|34277.58|34277.58|34277.58|34277.58|34277.58|0
1644828410000|2022-02-14 08:46:50|34260.9|34260.9|34260.9|34260.9|34260.9|34260.9|34260.9|34260.9|0
1644828450000|2022-02-14 08:47:30|34255.34|34255.34|34255.34|34255.34|34255.34|34255.34|34255.34|34255.34|0
1644828470000|2022-02-14 08:47:50|34266.46|34266.46|34293.14|34293.14|34293.14|34293.14|34266.46|34266.46|0
1644828480000|2022-02-14 08:48:00|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|0
1644828520000|2022-02-14 08:48:40|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|0
1644828570000|2022-02-14 08:49:30|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|0
1644828580000|2022-02-14 08:49:40|34248.65|34248.65|34235.82|34235.82|34248.65|34248.65|34223|34223|0
1644828600000|2022-02-14 08:50:00|34242.05|34242.05|34247.61|34247.61|34247.61|34247.61|34242.05|34242.05|0
1644828620000|2022-02-14 08:50:20|34244.5|34244.5|34231.67|34231.67|34244.5|34244.5|34231.67|34231.67|0
1644828650000|2022-02-14 08:50:50|34237.23|34237.23|34237.23|34237.23|34237.23|34237.23|34237.23|34237.23|0
1644828660000|2022-02-14 08:51:00|34250.06|34250.06|34250.06|34250.06|34250.06|34250.06|34250.06|34250.06|0
1644828670000|2022-02-14 08:51:10|34255.62|34255.62|34255.62|34255.62|34255.62|34255.62|34255.62|34255.62|0
1644828680000|2022-02-14 08:51:20|34264.96|34264.96|34264.96|34264.96|34264.96|34264.96|34264.96|34264.96|0
1644828710000|2022-02-14 08:51:50|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|0
1644828740000|2022-02-14 08:52:20|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|0
1644828780000|2022-02-14 08:53:00|34214.91|34214.91|34217.36|34217.36|34220.47|34220.47|34203.78|34203.78|0
1644828810000|2022-02-14 08:53:30|34200.67|34200.67|34188.89|34188.89|34200.67|34200.67|34188.89|34188.89|0
1644828820000|2022-02-14 08:53:40|34200.01|34200.01|34200.01|34200.01|34200.01|34200.01|34174.35|34174.35|0
1644828830000|2022-02-14 08:53:50|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|0
1644828840000|2022-02-14 08:54:00|34216.69|34216.69|34216.69|34216.69|34216.69|34216.69|34216.69|34216.69|0
1644828850000|2022-02-14 08:54:10|34191.03|34191.03|34216.69|34216.69|34216.69|34216.69|34191.03|34191.03|0
1644828870000|2022-02-14 08:54:30|34205.57|34205.57|34205.57|34205.57|34205.57|34205.57|34205.57|34205.57|0
1644828900000|2022-02-14 08:55:00|34179.91|34179.91|34205.57|34205.57|34205.57|34205.57|34179.91|34179.91|0
1644828930000|2022-02-14 08:55:30|34216.69|34216.69|34211.13|34211.13|34216.69|34216.69|34211.13|34211.13|0
1644828950000|2022-02-14 08:55:50|34217.36|34217.36|34206.23|34206.23|34217.36|34217.36|34206.23|34206.23|0
1644828960000|2022-02-14 08:56:00|34222.92|34222.92|34234.04|34234.04|34234.04|34234.04|34222.92|34222.92|0
1644828980000|2022-02-14 08:56:20|34222.92|34222.92|34210.09|34210.09|34222.92|34222.92|34197.26|34197.26|0
1644829010000|2022-02-14 08:56:50|34204.53|34204.53|34204.53|34204.53|34204.53|34204.53|34204.53|34204.53|0
1644829020000|2022-02-14 08:57:00|34195.19|34195.19|34192.08|34192.08|34195.19|34195.19|34192.08|34192.08|0
1644829030000|2022-02-14 08:57:10|34188.96|34188.96|34188.96|34188.96|34195.19|34195.19|34188.96|34188.96|0
1644829050000|2022-02-14 08:57:30|34176.14|34176.14|34188.96|34188.96|34188.96|34188.96|34176.14|34176.14|0
1644829060000|2022-02-14 08:57:40|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|0
1644829080000|2022-02-14 08:58:00|34176.14|34176.14|34201.79|34201.79|34201.79|34201.79|34176.14|34176.14|0
1644829090000|2022-02-14 08:58:10|34176.14|34176.14|34162.86|34162.86|34201.79|34201.79|34162.86|34162.86|0
1644829140000|2022-02-14 08:59:00|34137.21|34137.21|34162.86|34162.86|34162.86|34162.86|34137.21|34137.21|0
1644829150000|2022-02-14 08:59:10|34157.3|34157.3|34140.62|34140.62|34157.3|34157.3|34140.62|34140.62|0
1644829180000|2022-02-14 08:59:40|34146.18|34146.18|34151.74|34151.74|34151.74|34151.74|34146.18|34146.18|0
1644829200000|2022-02-14 09:00:00|34140.62|34140.62|34118.37|34118.37|34140.62|34140.62|34118.37|34118.37|0
1644829220000|2022-02-14 09:00:20|34112.81|34112.81|34123.94|34123.94|34129.5|34129.5|34112.81|34112.81|0
1644829230000|2022-02-14 09:00:30|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|0
1644829240000|2022-02-14 09:00:40|34129.5|34129.5|34135.06|34135.06|34135.06|34135.06|34129.5|34129.5|0
1644829250000|2022-02-14 09:00:50|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|34129.5|0
1644829260000|2022-02-14 09:01:00|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|34118.37|0
1644829270000|2022-02-14 09:01:10|34105.55|34105.55|34131.2|34131.2|34131.2|34131.2|34105.55|34105.55|0
1644829280000|2022-02-14 09:01:20|34118.37|34118.37|34102.73|34102.73|34120.08|34120.08|34102.73|34102.73|0
1644829290000|2022-02-14 09:01:30|34105.84|34105.84|34093.02|34093.02|34105.84|34105.84|34080.19|34080.19|0
1644829340000|2022-02-14 09:02:20|34067.36|34067.36|34093.02|34093.02|34093.02|34093.02|34067.36|34067.36|0
1644829380000|2022-02-14 09:03:00|34098.58|34098.58|34111.41|34111.41|34111.41|34111.41|34098.58|34098.58|0
1644829390000|2022-02-14 09:03:10|34098.58|34098.58|34111.41|34111.41|34111.41|34111.41|34098.58|34098.58|0
1644829400000|2022-02-14 09:03:20|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|34116.97|0
1644829410000|2022-02-14 09:03:30|34122.53|34122.53|34120.08|34120.08|34125.64|34125.64|34120.08|34120.08|0
1644829460000|2022-02-14 09:04:20|34103.4|34103.4|34114.52|34114.52|34114.52|34114.52|34103.4|34103.4|0
1644829490000|2022-02-14 09:04:50|34108.96|34108.96|34097.83|34097.83|34108.96|34108.96|34097.83|34097.83|0
1644829500000|2022-02-14 09:05:00|34103.4|34103.4|34097.83|34097.83|34103.4|34103.4|34097.83|34097.83|0
1644829510000|2022-02-14 09:05:10|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|0
1644829520000|2022-02-14 09:05:20|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|0
1644829530000|2022-02-14 09:05:30|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|34103.4|0
1644829540000|2022-02-14 09:05:40|34097.83|34097.83|34103.4|34103.4|34108.96|34108.96|34097.83|34097.83|0
1644829560000|2022-02-14 09:06:00|34092.27|34092.27|34070.03|34070.03|34092.27|34092.27|34070.03|34070.03|0
1644829570000|2022-02-14 09:06:10|34064.47|34064.47|34031.1|34031.1|34064.47|34064.47|34031.1|34031.1|0
1644829590000|2022-02-14 09:06:30|34019.98|34019.98|34036.66|34036.66|34036.66|34036.66|34019.98|34019.98|0
1644829600000|2022-02-14 09:06:40|34025.54|34025.54|34019.98|34019.98|34025.54|34025.54|34019.98|34019.98|0
1644829610000|2022-02-14 09:06:50|34010.64|34010.64|33990.18|33990.18|34010.64|34010.64|33987.73|33987.73|0
1644829620000|2022-02-14 09:07:00|33995.74|33995.74|33995.74|33995.74|33995.74|33995.74|33995.74|33995.74|0
1644829640000|2022-02-14 09:07:20|33998.85|33998.85|33998.85|33998.85|33998.85|33998.85|33998.85|33998.85|0
1644829680000|2022-02-14 09:08:00|34004.41|34004.41|34004.41|34004.41|34004.41|34004.41|34004.41|34004.41|0
1644829690000|2022-02-14 09:08:10|34007.53|34007.53|34004.41|34004.41|34007.53|34007.53|34004.41|34004.41|0
1644829710000|2022-02-14 09:08:30|34007.53|34007.53|34007.53|34007.53|34007.53|34007.53|34007.53|34007.53|0
1644829740000|2022-02-14 09:09:00|34040.89|34040.89|34054.47|34054.47|34057.58|34057.58|34040.89|34040.89|0
1644829750000|2022-02-14 09:09:10|34065.59|34065.59|34048.24|34048.24|34065.59|34065.59|34048.24|34048.24|0
1644829760000|2022-02-14 09:09:20|34026|34026|34031.56|34031.56|34031.56|34031.56|34026|34026|0
1644829780000|2022-02-14 09:09:40|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|0
1644829790000|2022-02-14 09:09:50|34081.61|34081.61|34081.61|34081.61|34081.61|34081.61|34081.61|34081.61|0
1644829810000|2022-02-14 09:10:10|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|0
1644829830000|2022-02-14 09:10:30|34087.17|34087.17|34087.17|34087.17|34087.17|34087.17|34087.17|34087.17|0
1644829870000|2022-02-14 09:11:10|34084.06|34084.06|34076.05|34076.05|34084.06|34084.06|34072.93|34072.93|0
1644829890000|2022-02-14 09:11:30|34087.17|34087.17|34092.73|34092.73|34098.29|34098.29|34087.17|34087.17|0
1644829910000|2022-02-14 09:11:50|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|34070.49|0
1644829920000|2022-02-14 09:12:00|34076.05|34076.05|34063.22|34063.22|34076.05|34076.05|34050.39|34050.39|0
1644829940000|2022-02-14 09:12:20|34068.78|34068.78|34091.03|34091.03|34091.03|34091.03|34068.78|34068.78|0
1644829950000|2022-02-14 09:12:30|34096.59|34096.59|34085.46|34085.46|34096.59|34096.59|34085.46|34085.46|0
1644829960000|2022-02-14 09:12:40|34074.34|34074.34|34074.34|34074.34|34074.34|34074.34|34074.34|34074.34|0
1644829970000|2022-02-14 09:12:50|34079.9|34079.9|34085.46|34085.46|34085.46|34085.46|34079.9|34079.9|0
1644829980000|2022-02-14 09:13:00|34091.03|34091.03|34091.03|34091.03|34091.03|34091.03|34091.03|34091.03|0
1644829990000|2022-02-14 09:13:10|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|0
1644830000000|2022-02-14 09:13:20|34102.15|34102.15|34091.03|34091.03|34102.15|34102.15|34091.03|34091.03|0
1644830010000|2022-02-14 09:13:30|34085.46|34085.46|34085.46|34085.46|34085.46|34085.46|34085.46|34085.46|0
1644830020000|2022-02-14 09:13:40|34091.03|34091.03|34091.03|34091.03|34091.03|34091.03|34078.2|34078.2|0
1644830040000|2022-02-14 09:14:00|34094.14|34094.14|34110.82|34110.82|34121.94|34121.94|34094.14|34094.14|0
1644830050000|2022-02-14 09:14:10|34116.38|34116.38|34116.38|34116.38|34116.38|34116.38|34116.38|34116.38|0
1644830060000|2022-02-14 09:14:20|34121.94|34121.94|34116.38|34116.38|34121.94|34121.94|34116.38|34116.38|0
1644830070000|2022-02-14 09:14:30|34119.5|34119.5|34108.37|34108.37|34119.5|34119.5|34108.37|34108.37|0
1644830080000|2022-02-14 09:14:40|34136.18|34136.18|34125.06|34125.06|34136.18|34136.18|34125.06|34125.06|0
1644830090000|2022-02-14 09:14:50|34136.18|34136.18|34141.74|34141.74|34141.74|34141.74|34136.18|34136.18|0
1644830100000|2022-02-14 09:15:00|34147.97|34147.97|34147.97|34147.97|34147.97|34147.97|34147.97|34147.97|0
1644830110000|2022-02-14 09:15:10|34159.09|34159.09|34159.09|34159.09|34159.09|34159.09|34159.09|34159.09|0
1644830120000|2022-02-14 09:15:20|34164.65|34164.65|34153.53|34153.53|34164.65|34164.65|34153.53|34153.53|0
1644830130000|2022-02-14 09:15:30|34147.97|34147.97|34159.09|34159.09|34159.09|34159.09|34147.97|34147.97|0
1644830140000|2022-02-14 09:15:40|34170.21|34170.21|34175.77|34175.77|34175.77|34175.77|34164.65|34164.65|0
1644830150000|2022-02-14 09:15:50|34164.65|34164.65|34170.21|34170.21|34170.21|34170.21|34159.09|34159.09|0
1644830160000|2022-02-14 09:16:00|34175.77|34175.77|34181.33|34181.33|34181.33|34181.33|34175.77|34175.77|0
1644830170000|2022-02-14 09:16:10|34178.22|34178.22|34178.22|34178.22|34178.22|34178.22|34178.22|34178.22|0
1644830210000|2022-02-14 09:16:50|34189.34|34189.34|34218.86|34218.86|34218.86|34218.86|34189.34|34189.34|0
1644830220000|2022-02-14 09:17:00|34229.98|34229.98|34218.86|34218.86|34229.98|34229.98|34218.86|34218.86|0
1644830230000|2022-02-14 09:17:10|34193.2|34193.2|34218.86|34218.86|34218.86|34218.86|34193.2|34193.2|0
1644830240000|2022-02-14 09:17:20|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|0
1644830270000|2022-02-14 09:17:50|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|34220.18|0
1644830290000|2022-02-14 09:18:10|34203.5|34203.5|34203.5|34203.5|34203.5|34203.5|34203.5|34203.5|0
1644830300000|2022-02-14 09:18:20|34197.94|34197.94|34197.94|34197.94|34197.94|34197.94|34197.94|34197.94|0
1644830320000|2022-02-14 09:18:40|34194.83|34194.83|34194.83|34194.83|34194.83|34194.83|34194.83|34194.83|0
1644830350000|2022-02-14 09:19:10|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|0
1644830370000|2022-02-14 09:19:30|34189.26|34189.26|34194.83|34194.83|34194.83|34194.83|34189.26|34189.26|0
1644830380000|2022-02-14 09:19:40|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|0
1644830440000|2022-02-14 09:20:40|34172.58|34172.58|34161.46|34161.46|34172.58|34172.58|34161.46|34161.46|0
1644830450000|2022-02-14 09:20:50|34178.14|34178.14|34178.14|34178.14|34178.14|34178.14|34178.14|34178.14|0
1644830460000|2022-02-14 09:21:00|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|0
1644830480000|2022-02-14 09:21:20|34200.39|34200.39|34200.39|34200.39|34200.39|34200.39|34200.39|34200.39|0
1644830490000|2022-02-14 09:21:30|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|0
1644830510000|2022-02-14 09:21:50|34163.61|34163.61|34189.26|34189.26|34189.26|34189.26|34163.61|34163.61|0
1644830530000|2022-02-14 09:22:10|34194.83|34194.83|34200.39|34200.39|34200.39|34200.39|34194.83|34194.83|0
1644830630000|2022-02-14 09:23:50|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|0
1644830640000|2022-02-14 09:24:00|34228.19|34228.19|34222.63|34222.63|34228.19|34228.19|34222.63|34222.63|0
1644830670000|2022-02-14 09:24:30|34211.51|34211.51|34211.51|34211.51|34211.51|34211.51|34211.51|34211.51|0
1644830680000|2022-02-14 09:24:40|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|0
1644830710000|2022-02-14 09:25:10|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|0
1644830730000|2022-02-14 09:25:30|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|0
1644830780000|2022-02-14 09:26:20|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|0
1644830800000|2022-02-14 09:26:40|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|34228.19|0
1644830850000|2022-02-14 09:27:30|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|34231.31|0
1644830880000|2022-02-14 09:28:00|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|34236.87|0
1644830890000|2022-02-14 09:28:10|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|34233.75|0
1644830910000|2022-02-14 09:28:30|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|34230.64|0
1644830920000|2022-02-14 09:28:40|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|34219.52|0
1644830970000|2022-02-14 09:29:30|34213.96|34213.96|34213.96|34213.96|34213.96|34213.96|34213.96|34213.96|0
1644831000000|2022-02-14 09:30:00|34219.52|34219.52|34227.53|34227.53|34230.64|34230.64|34219.52|34219.52|0
1644831040000|2022-02-14 09:30:40|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|34224.42|0
1644831050000|2022-02-14 09:30:50|34221.3|34221.3|34221.3|34221.3|34221.3|34221.3|34221.3|34221.3|0
1644831060000|2022-02-14 09:31:00|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|0
1644831090000|2022-02-14 09:31:30|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|34229.98|0
1644831150000|2022-02-14 09:32:30|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|34213.29|0
1644831180000|2022-02-14 09:33:00|34218.86|34218.86|34218.86|34218.86|34218.86|34218.86|34218.86|34218.86|0
1644831200000|2022-02-14 09:33:20|34229.98|34229.98|34235.54|34235.54|34235.54|34235.54|34224.42|34224.42|0
1644831210000|2022-02-14 09:33:30|34229.98|34229.98|34257.78|34257.78|34257.78|34257.78|34229.98|34229.98|0
1644831220000|2022-02-14 09:33:40|34224.42|34224.42|34228.27|34228.27|34241.1|34241.1|34215.44|34215.44|0
1644831240000|2022-02-14 09:34:00|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|34233.83|0
1644831250000|2022-02-14 09:34:10|34227.61|34227.61|34227.61|34227.61|34227.61|34227.61|34227.61|34227.61|0
1644831270000|2022-02-14 09:34:30|34214.78|34214.78|34240.44|34240.44|34240.44|34240.44|34214.78|34214.78|0
1644831320000|2022-02-14 09:35:20|34246|34246|34249.11|34249.11|34249.11|34249.11|34246|34246|0
1644831340000|2022-02-14 09:35:40|34243.55|34243.55|34243.55|34243.55|34243.55|34243.55|34243.55|34243.55|0
1644831350000|2022-02-14 09:35:50|34240.44|34240.44|34240.44|34240.44|34240.44|34240.44|34240.44|34240.44|0
1644831370000|2022-02-14 09:36:10|34237.32|34237.32|34231.76|34231.76|34237.32|34237.32|34231.76|34231.76|0
1644831380000|2022-02-14 09:36:20|34193.28|34193.28|34218.93|34218.93|34230.06|34230.06|34193.28|34193.28|0
1644831390000|2022-02-14 09:36:30|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|0
1644831430000|2022-02-14 09:37:10|34204.04|34204.04|34198.47|34198.47|34204.04|34204.04|34198.47|34198.47|0
1644831450000|2022-02-14 09:37:30|34192.91|34192.91|34170.67|34170.67|34192.91|34192.91|34170.67|34170.67|0
1644831460000|2022-02-14 09:37:40|34176.23|34176.23|34181.79|34181.79|34181.79|34181.79|34176.23|34176.23|0
1644831470000|2022-02-14 09:37:50|34187.35|34187.35|34187.35|34187.35|34187.35|34187.35|34161.7|34161.7|0
1644831490000|2022-02-14 09:38:10|34192.91|34192.91|34181.79|34181.79|34192.91|34192.91|34181.79|34181.79|0
1644831540000|2022-02-14 09:39:00|34204.04|34204.04|34237.4|34237.4|34237.4|34237.4|34204.04|34204.04|0
1644831550000|2022-02-14 09:39:10|34231.18|34231.18|34208.93|34208.93|34231.18|34231.18|34208.93|34208.93|0
1644831560000|2022-02-14 09:39:20|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|0
1644831570000|2022-02-14 09:39:30|34197.81|34197.81|34199.6|34199.6|34199.6|34199.6|34197.81|34197.81|0
1644831580000|2022-02-14 09:39:40|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|0
1644831590000|2022-02-14 09:39:50|34210.72|34210.72|34221.84|34221.84|34227.4|34227.4|34210.72|34210.72|0
1644831600000|2022-02-14 09:40:00|34216.28|34216.28|34194.03|34194.03|34216.28|34216.28|34194.03|34194.03|0
1644831610000|2022-02-14 09:40:10|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|0
1644831640000|2022-02-14 09:40:40|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|0
1644831660000|2022-02-14 09:41:00|34173.94|34173.94|34171.79|34171.79|34199.6|34199.6|34171.79|34171.79|0
1644831670000|2022-02-14 09:41:10|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|0
1644831680000|2022-02-14 09:41:20|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|0
1644831690000|2022-02-14 09:41:30|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|0
1644831720000|2022-02-14 09:42:00|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|0
1644831760000|2022-02-14 09:42:40|34199.6|34199.6|34188.47|34188.47|34199.6|34199.6|34188.47|34188.47|0
1644831800000|2022-02-14 09:43:20|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|34199.6|0
1644831810000|2022-02-14 09:43:30|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|34188.47|0
1644831840000|2022-02-14 09:44:00|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|34194.03|0
1644831850000|2022-02-14 09:44:10|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|0
1644831860000|2022-02-14 09:44:20|34205.16|34205.16|34210.72|34210.72|34210.72|34210.72|34205.16|34205.16|0
1644831870000|2022-02-14 09:44:30|34185.06|34185.06|34186.77|34186.77|34197.89|34197.89|34185.06|34185.06|0
1644831880000|2022-02-14 09:44:40|34197.89|34197.89|34197.89|34197.89|34197.89|34197.89|34186.77|34186.77|0
1644831890000|2022-02-14 09:44:50|34175.65|34175.65|34192.33|34192.33|34192.33|34192.33|34175.65|34175.65|0
1644831900000|2022-02-14 09:45:00|34181.21|34181.21|34192.33|34192.33|34192.33|34192.33|34181.21|34181.21|0
1644831910000|2022-02-14 09:45:10|34197.89|34197.89|34181.21|34181.21|34203.45|34203.45|34181.21|34181.21|0
1644831920000|2022-02-14 09:45:20|34186.77|34186.77|34186.77|34186.77|34186.77|34186.77|34186.77|34186.77|0
1644831930000|2022-02-14 09:45:30|34170.08|34170.08|34170.08|34170.08|34170.08|34170.08|34170.08|34170.08|0
1644831940000|2022-02-14 09:45:40|34164.52|34164.52|34164.52|34164.52|34164.52|34164.52|34164.52|34164.52|0
1644831950000|2022-02-14 09:45:50|34175.65|34175.65|34188.47|34188.47|34188.47|34188.47|34175.65|34175.65|0
1644831960000|2022-02-14 09:46:00|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|0
1644831980000|2022-02-14 09:46:20|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|34166.23|0
1644831990000|2022-02-14 09:46:30|34171.79|34171.79|34190.18|34190.18|34190.18|34190.18|34171.79|34171.79|0
1644832010000|2022-02-14 09:46:50|34195.74|34195.74|34182.91|34182.91|34195.74|34195.74|34170.08|34170.08|0
1644832030000|2022-02-14 09:47:10|34199.6|34199.6|34199.6|34199.6|34205.16|34205.16|34199.6|34199.6|0
1644832050000|2022-02-14 09:47:30|34188.47|34188.47|34194.03|34194.03|34194.03|34194.03|34188.47|34188.47|0
1644832160000|2022-02-14 09:49:20|34181.21|34181.21|34206.86|34206.86|34206.86|34206.86|34181.21|34181.21|0
1644832170000|2022-02-14 09:49:30|34201.3|34201.3|34206.86|34206.86|34217.99|34217.99|34181.21|34181.21|0
1644832180000|2022-02-14 09:49:40|34213.09|34213.09|34213.09|34213.09|34213.09|34213.09|34213.09|34213.09|0
1644832190000|2022-02-14 09:49:50|34187.43|34187.43|34200.26|34200.26|34200.26|34200.26|34187.43|34187.43|0
1644832200000|2022-02-14 09:50:00|34203.37|34203.37|34211.38|34211.38|34211.38|34211.38|34200.26|34200.26|0
1644832220000|2022-02-14 09:50:20|34185.73|34185.73|34211.38|34211.38|34211.38|34211.38|34185.73|34185.73|0
1644832270000|2022-02-14 09:51:10|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|0
1644832350000|2022-02-14 09:52:30|34213.83|34213.83|34208.27|34208.27|34213.83|34213.83|34208.27|34208.27|0
1644832360000|2022-02-14 09:52:40|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|0
1644832370000|2022-02-14 09:52:50|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|0
1644832380000|2022-02-14 09:53:00|34208.93|34208.93|34212.05|34212.05|34212.05|34212.05|34208.93|34208.93|0
1644832390000|2022-02-14 09:53:10|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|0
1644832410000|2022-02-14 09:53:30|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|34214.49|0
1644832450000|2022-02-14 09:54:10|34203.37|34203.37|34214.49|34214.49|34214.49|34214.49|34203.37|34203.37|0
1644832460000|2022-02-14 09:54:20|34220.06|34220.06|34222.5|34222.5|34225.62|34225.62|34220.06|34220.06|0
1644832470000|2022-02-14 09:54:30|34219.39|34219.39|34219.39|34219.39|34219.39|34219.39|34219.39|34219.39|0
1644832480000|2022-02-14 09:54:40|34213.83|34213.83|34213.83|34213.83|34213.83|34213.83|34213.83|34213.83|0
1644832510000|2022-02-14 09:55:10|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|0
1644832540000|2022-02-14 09:55:40|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|0
1644832550000|2022-02-14 09:55:50|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|34208.27|0
1644832560000|2022-02-14 09:56:00|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|34202.71|0
1644832660000|2022-02-14 09:57:40|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|0
1644832670000|2022-02-14 09:57:50|34203.37|34203.37|34206.48|34206.48|34206.48|34206.48|34203.37|34203.37|0
1644832680000|2022-02-14 09:58:00|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|34200.92|0
1644832690000|2022-02-14 09:58:10|34175.27|34175.27|34200.92|34200.92|34200.92|34200.92|34175.27|34175.27|0
1644832720000|2022-02-14 09:58:40|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|0
1644832750000|2022-02-14 09:59:10|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|0
1644832760000|2022-02-14 09:59:20|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|0
1644832770000|2022-02-14 09:59:30|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|0
1644832780000|2022-02-14 09:59:40|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|0
1644832800000|2022-02-14 10:00:00|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|34197.15|0
1644832810000|2022-02-14 10:00:10|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|0
1644832830000|2022-02-14 10:00:30|34180.46|34180.46|34180.46|34180.46|34180.46|34180.46|34180.46|34180.46|0
1644832840000|2022-02-14 10:00:40|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|34186.02|0
1644832860000|2022-02-14 10:01:00|34191.59|34191.59|34197.15|34197.15|34197.15|34197.15|34191.59|34191.59|0
1644832890000|2022-02-14 10:01:30|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|34191.59|0
1644832900000|2022-02-14 10:01:40|34188.47|34188.47|34182.91|34182.91|34188.47|34188.47|34162.82|34162.82|0
1644832910000|2022-02-14 10:01:50|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|34177.35|0
1644832930000|2022-02-14 10:02:10|34151.69|34151.69|34161.41|34161.41|34177.35|34177.35|34151.69|34151.69|0
1644832940000|2022-02-14 10:02:20|34144.73|34144.73|34133.6|34133.6|34144.73|34144.73|34133.6|34133.6|0
1644832950000|2022-02-14 10:02:30|34120.78|34120.78|34133.6|34133.6|34133.6|34133.6|34120.78|34120.78|0
1644833020000|2022-02-14 10:03:40|34107.95|34107.95|34139.83|34139.83|34139.83|34139.83|34107.95|34107.95|0
1644833040000|2022-02-14 10:04:00|34145.39|34145.39|34145.39|34145.39|34145.39|34145.39|34145.39|34145.39|0
1644833060000|2022-02-14 10:04:20|34156.51|34156.51|34156.51|34156.51|34156.51|34156.51|34156.51|34156.51|0
1644833070000|2022-02-14 10:04:30|34167.64|34167.64|34167.64|34167.64|34167.64|34167.64|34167.64|34167.64|0
1644833080000|2022-02-14 10:04:40|34170.75|34170.75|34194.7|34194.7|34194.7|34194.7|34170.75|34170.75|0
1644833090000|2022-02-14 10:04:50|34200.26|34200.26|34211.38|34211.38|34211.38|34211.38|34200.26|34200.26|0
1644833160000|2022-02-14 10:06:00|34217.61|34217.61|34231.84|34231.84|34231.84|34231.84|34217.61|34217.61|0
1644833180000|2022-02-14 10:06:20|34226.28|34226.28|34231.84|34231.84|34231.84|34231.84|34226.28|34226.28|0
1644833200000|2022-02-14 10:06:40|34228.73|34228.73|34225.62|34225.62|34228.73|34228.73|34225.62|34225.62|0
1644833210000|2022-02-14 10:06:50|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|34203.37|0
1644833240000|2022-02-14 10:07:20|34208.93|34208.93|34214.49|34214.49|34214.49|34214.49|34208.93|34208.93|0
1644833260000|2022-02-14 10:07:40|34208.93|34208.93|34203.37|34203.37|34214.49|34214.49|34203.37|34203.37|0
1644833290000|2022-02-14 10:08:10|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|0
1644833320000|2022-02-14 10:08:40|34216.94|34216.94|34216.94|34216.94|34216.94|34216.94|34216.94|34216.94|0
1644833340000|2022-02-14 10:09:00|34222.5|34222.5|34228.07|34228.07|34228.07|34228.07|34222.5|34222.5|0
1644833350000|2022-02-14 10:09:10|34222.5|34222.5|34222.5|34222.5|34222.5|34222.5|34222.5|34222.5|0
1644833380000|2022-02-14 10:09:40|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|0
1644833390000|2022-02-14 10:09:50|34239.19|34239.19|34239.19|34239.19|34239.19|34239.19|34239.19|34239.19|0
1644833400000|2022-02-14 10:10:00|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|34228.07|0
1644833430000|2022-02-14 10:10:30|34233.63|34233.63|34233.63|34233.63|34233.63|34233.63|34233.63|34233.63|0
1644833450000|2022-02-14 10:10:50|34236.74|34236.74|34236.74|34236.74|34236.74|34236.74|34236.74|34236.74|0
1644833500000|2022-02-14 10:11:40|34214.49|34214.49|34208.93|34208.93|34214.49|34214.49|34208.93|34208.93|0
1644833550000|2022-02-14 10:12:30|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|34220.06|0
1644833610000|2022-02-14 10:13:30|34194.4|34194.4|34220.06|34220.06|34220.06|34220.06|34194.4|34194.4|0
1644833620000|2022-02-14 10:13:40|34194.4|34194.4|34203.37|34203.37|34220.06|34220.06|34194.4|34194.4|0
1644833630000|2022-02-14 10:13:50|34197.81|34197.81|34192.25|34192.25|34197.81|34197.81|34192.25|34192.25|0
1644833640000|2022-02-14 10:14:00|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|0
1644833650000|2022-02-14 10:14:10|34183.58|34183.58|34189.14|34189.14|34189.14|34189.14|34183.58|34183.58|0
1644833660000|2022-02-14 10:14:20|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|0
1644833670000|2022-02-14 10:14:30|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|0
1644833680000|2022-02-14 10:14:40|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|0
1644833690000|2022-02-14 10:14:50|34211.38|34211.38|34211.38|34211.38|34211.38|34211.38|34211.38|34211.38|0
1644833710000|2022-02-14 10:15:10|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|34205.82|0
1644833730000|2022-02-14 10:15:30|34211.38|34211.38|34205.82|34205.82|34211.38|34211.38|34200.26|34200.26|0
1644833840000|2022-02-14 10:17:20|34180.16|34180.16|34205.82|34205.82|34205.82|34205.82|34180.16|34180.16|0
1644833890000|2022-02-14 10:18:10|34194.7|34194.7|34189.14|34189.14|34194.7|34194.7|34189.14|34189.14|0
1644833900000|2022-02-14 10:18:20|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|0
1644833920000|2022-02-14 10:18:40|34174.6|34174.6|34194.7|34194.7|34200.26|34200.26|34174.6|34174.6|0
1644833940000|2022-02-14 10:19:00|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|34200.26|0
1644833950000|2022-02-14 10:19:10|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|34194.7|0
1644834000000|2022-02-14 10:20:00|34169.04|34169.04|34194.7|34194.7|34194.7|34194.7|34169.04|34169.04|0
1644834040000|2022-02-14 10:20:40|34205.82|34205.82|34208.93|34208.93|34208.93|34208.93|34205.82|34205.82|0
1644834050000|2022-02-14 10:20:50|34215.16|34215.16|34226.28|34226.28|34226.28|34226.28|34215.16|34215.16|0
1644834080000|2022-02-14 10:21:20|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|0
1644834110000|2022-02-14 10:21:50|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|0
1644834120000|2022-02-14 10:22:00|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34180.83|34180.83|0
1644834150000|2022-02-14 10:22:30|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|0
1644834180000|2022-02-14 10:23:00|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|0
1644834190000|2022-02-14 10:23:10|34217.61|34217.61|34220.72|34220.72|34220.72|34220.72|34217.61|34217.61|0
1644834300000|2022-02-14 10:25:00|34237.4|34237.4|34237.4|34237.4|34237.4|34237.4|34237.4|34237.4|0
1644834310000|2022-02-14 10:25:10|34211.75|34211.75|34200.62|34200.62|34211.75|34211.75|34200.62|34200.62|0
1644834320000|2022-02-14 10:25:20|34197.51|34197.51|34180.83|34180.83|34197.51|34197.51|34180.83|34180.83|0
1644834360000|2022-02-14 10:26:00|34193.66|34193.66|34188.1|34188.1|34193.66|34193.66|34188.1|34188.1|0
1644834410000|2022-02-14 10:26:50|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|0
1644834420000|2022-02-14 10:27:00|34182.53|34182.53|34182.53|34182.53|34182.53|34182.53|34182.53|34182.53|0
1644834430000|2022-02-14 10:27:10|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|0
1644834460000|2022-02-14 10:27:40|34180.83|34180.83|34193.66|34193.66|34206.48|34206.48|34180.83|34180.83|0
1644834530000|2022-02-14 10:28:50|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|0
1644834560000|2022-02-14 10:29:20|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|0
1644834580000|2022-02-14 10:29:40|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|0
1644834660000|2022-02-14 10:31:00|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|0
1644834760000|2022-02-14 10:32:40|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|0
1644834780000|2022-02-14 10:33:00|34180.83|34180.83|34206.48|34206.48|34206.48|34206.48|34180.83|34180.83|0
1644834800000|2022-02-14 10:33:20|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|0
1644834820000|2022-02-14 10:33:40|34189.8|34189.8|34164.14|34164.14|34189.8|34189.8|34164.14|34164.14|0
1644834870000|2022-02-14 10:34:30|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|0
1644834900000|2022-02-14 10:35:00|34153.02|34153.02|34140.57|34140.57|34153.02|34153.02|34140.57|34140.57|0
1644834960000|2022-02-14 10:36:00|34143.68|34143.68|34143.68|34143.68|34143.68|34143.68|34143.68|34143.68|0
1644834990000|2022-02-14 10:36:30|34149.25|34149.25|34149.25|34149.25|34149.25|34149.25|34149.25|34149.25|0
1644835060000|2022-02-14 10:37:40|34182.61|34182.61|34217.61|34217.61|34217.61|34217.61|34182.61|34182.61|0
1644835080000|2022-02-14 10:38:00|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|34223.17|0
1644835100000|2022-02-14 10:38:20|34236|34236|34223.17|34223.17|34236|34236|34223.17|34223.17|0
1644835140000|2022-02-14 10:39:00|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|34217.61|0
1644835150000|2022-02-14 10:39:10|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|34204.78|0
1644835160000|2022-02-14 10:39:20|34191.95|34191.95|34217.61|34217.61|34217.61|34217.61|34191.95|34191.95|0
1644835190000|2022-02-14 10:39:50|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|34228.73|0
1644835280000|2022-02-14 10:41:20|34203.07|34203.07|34203.07|34203.07|34203.07|34203.07|34203.07|34203.07|0
1644835290000|2022-02-14 10:41:30|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|0
1644835300000|2022-02-14 10:41:40|34197.51|34197.51|34197.51|34197.51|34197.51|34197.51|34197.51|34197.51|0
1644835340000|2022-02-14 10:42:20|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|34191.95|0
1644835420000|2022-02-14 10:43:40|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|34180.83|0
1644835430000|2022-02-14 10:43:50|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|0
1644835460000|2022-02-14 10:44:20|34190.54|34190.54|34190.54|34190.54|34190.54|34190.54|34190.54|34190.54|0
1644835470000|2022-02-14 10:44:30|34177.72|34177.72|34190.54|34190.54|34190.54|34190.54|34177.72|34177.72|0
1644835490000|2022-02-14 10:44:50|34177.72|34177.72|34166.59|34166.59|34177.72|34177.72|34166.59|34166.59|0
1644835500000|2022-02-14 10:45:00|34179.42|34179.42|34179.42|34179.42|34179.42|34179.42|34179.42|34179.42|0
1644835510000|2022-02-14 10:45:10|34153.76|34153.76|34128.11|34128.11|34153.76|34153.76|34128.11|34128.11|0
1644835520000|2022-02-14 10:45:20|34140.94|34140.94|34140.94|34140.94|34140.94|34140.94|34115.28|34115.28|0
1644835530000|2022-02-14 10:45:30|34144.05|34144.05|34131.22|34131.22|34144.05|34144.05|34118.39|34118.39|0
1644835540000|2022-02-14 10:45:40|34118.39|34118.39|34131.22|34131.22|34131.22|34131.22|34118.39|34118.39|0
1644835580000|2022-02-14 10:46:20|34105.56|34105.56|34144.05|34144.05|34144.05|34144.05|34105.56|34105.56|0
1644835590000|2022-02-14 10:46:30|34156.88|34156.88|34156.88|34156.88|34156.88|34156.88|34156.88|34156.88|0
1644835600000|2022-02-14 10:46:40|34118.39|34118.39|34144.05|34144.05|34144.05|34144.05|34118.39|34118.39|0
1644835610000|2022-02-14 10:46:50|34132.93|34132.93|34144.05|34144.05|34144.05|34144.05|34132.93|34132.93|0
1644835620000|2022-02-14 10:47:00|34149.61|34149.61|34155.17|34155.17|34155.17|34155.17|34149.61|34149.61|0
1644835630000|2022-02-14 10:47:10|34160.73|34160.73|34163.84|34163.84|34163.84|34163.84|34160.73|34160.73|0
1644835670000|2022-02-14 10:47:50|34169.41|34169.41|34180.53|34180.53|34180.53|34180.53|34169.41|34169.41|0
1644835690000|2022-02-14 10:48:10|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|0
1644835740000|2022-02-14 10:49:00|34147.6|34147.6|34173.26|34173.26|34173.26|34173.26|34147.6|34147.6|0
1644835770000|2022-02-14 10:49:30|34179.49|34179.49|34179.49|34179.49|34179.49|34179.49|34179.49|34179.49|0
1644835810000|2022-02-14 10:50:10|34166.66|34166.66|34192.31|34192.31|34192.31|34192.31|34166.66|34166.66|0
1644835820000|2022-02-14 10:50:20|34225.68|34225.68|34225.68|34225.68|34225.68|34225.68|34225.68|34225.68|0
1644835830000|2022-02-14 10:50:30|34220.12|34220.12|34194.46|34194.46|34220.12|34220.12|34194.46|34194.46|0
1644835840000|2022-02-14 10:50:40|34220.12|34220.12|34220.12|34220.12|34220.12|34220.12|34220.12|34220.12|0
1644835850000|2022-02-14 10:50:50|34194.46|34194.46|34220.12|34220.12|34220.12|34220.12|34194.46|34194.46|0
1644835860000|2022-02-14 10:51:00|34194.46|34194.46|34207.29|34207.29|34220.12|34220.12|34194.46|34194.46|0
1644835890000|2022-02-14 10:51:30|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|0
1644835920000|2022-02-14 10:52:00|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|34184.38|0
1644835950000|2022-02-14 10:52:30|34178.82|34178.82|34178.82|34178.82|34178.82|34178.82|34178.82|34178.82|0
1644835990000|2022-02-14 10:53:10|34167.7|34167.7|34164.59|34164.59|34167.7|34167.7|34164.59|34164.59|0
1644836080000|2022-02-14 10:54:40|34159.03|34159.03|34159.03|34159.03|34159.03|34159.03|34159.03|34159.03|0
1644836110000|2022-02-14 10:55:10|34155.91|34155.91|34141.68|34141.68|34155.91|34155.91|34141.68|34141.68|0
1644836120000|2022-02-14 10:55:20|34128.85|34128.85|34141.68|34141.68|34154.51|34154.51|34128.85|34128.85|0
1644836170000|2022-02-14 10:56:10|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|0
1644836190000|2022-02-14 10:56:30|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|0
1644836220000|2022-02-14 10:57:00|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|0
1644836240000|2022-02-14 10:57:20|34125|34125|34125|34125|34125|34125|34125|34125|0
1644836260000|2022-02-14 10:57:40|34112.17|34112.17|34125|34125|34125|34125|34112.17|34112.17|0
1644836270000|2022-02-14 10:57:50|34131.22|34131.22|34151.02|34151.02|34151.02|34151.02|34131.22|34131.22|0
1644836280000|2022-02-14 10:58:00|34139.89|34139.89|34145.46|34145.46|34145.46|34145.46|34139.89|34139.89|0
1644836300000|2022-02-14 10:58:20|34158.28|34158.28|34165.55|34165.55|34165.55|34165.55|34145.46|34145.46|0
1644836310000|2022-02-14 10:58:30|34152.72|34152.72|34147.16|34147.16|34152.72|34152.72|34147.16|34147.16|0
1644836330000|2022-02-14 10:58:50|34144.05|34144.05|34144.05|34144.05|34144.05|34144.05|34144.05|34144.05|0
1644836370000|2022-02-14 10:59:30|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|0
1644836380000|2022-02-14 10:59:40|34138.49|34138.49|34138.49|34138.49|34138.49|34138.49|34138.49|34138.49|0
1644836400000|2022-02-14 11:00:00|34155.17|34155.17|34149.61|34149.61|34155.17|34155.17|34144.05|34144.05|0
1644836410000|2022-02-14 11:00:10|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|0
1644836430000|2022-02-14 11:00:30|34149.61|34149.61|34149.61|34149.61|34149.61|34149.61|34123.95|34123.95|0
1644836440000|2022-02-14 11:00:40|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|34155.17|0
1644836450000|2022-02-14 11:00:50|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|0
1644836460000|2022-02-14 11:01:00|34155.17|34155.17|34147.9|34147.9|34160.73|34160.73|34135.08|34135.08|0
1644836470000|2022-02-14 11:01:10|34153.47|34153.47|34147.9|34147.9|34153.47|34153.47|34147.9|34147.9|0
1644836500000|2022-02-14 11:01:40|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|0
1644836520000|2022-02-14 11:02:00|34136.78|34136.78|34131.22|34131.22|34136.78|34136.78|34131.22|34131.22|0
1644836540000|2022-02-14 11:02:20|34128.11|34128.11|34125|34125|34134.33|34134.33|34125|34125|0
1644836550000|2022-02-14 11:02:30|34099.34|34099.34|34125|34125|34125|34125|34099.34|34099.34|0
1644836590000|2022-02-14 11:03:10|34108.31|34108.31|34108.31|34108.31|34108.31|34108.31|34102.75|34102.75|0
1644836600000|2022-02-14 11:03:20|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|0
1644836610000|2022-02-14 11:03:30|34119.43|34119.43|34119.43|34119.43|34119.43|34119.43|34119.43|34119.43|0
1644836640000|2022-02-14 11:04:00|34125|34125|34125|34125|34125|34125|34125|34125|0
1644836650000|2022-02-14 11:04:10|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|0
1644836660000|2022-02-14 11:04:20|34125|34125|34125|34125|34125|34125|34125|34125|0
1644836690000|2022-02-14 11:04:50|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|0
1644836700000|2022-02-14 11:05:00|34152.8|34152.8|34152.8|34152.8|34152.8|34152.8|34152.8|34152.8|0
1644836720000|2022-02-14 11:05:20|34141.68|34141.68|34141.68|34141.68|34141.68|34141.68|34141.68|34141.68|0
1644836730000|2022-02-14 11:05:30|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|34147.24|0
1644836790000|2022-02-14 11:06:30|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|34130.56|34130.56|0
1644836860000|2022-02-14 11:07:40|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|0
1644836930000|2022-02-14 11:08:50|34104.9|34104.9|34130.56|34130.56|34130.56|34130.56|34104.9|34104.9|0
1644836940000|2022-02-14 11:09:00|34125|34125|34125|34125|34125|34125|34125|34125|0
1644836990000|2022-02-14 11:09:50|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|0
1644837000000|2022-02-14 11:10:00|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|34136.12|0
1644837050000|2022-02-14 11:10:50|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|0
1644837130000|2022-02-14 11:12:10|34127.44|34127.44|34127.44|34127.44|34127.44|34127.44|34127.44|34127.44|0
1644837170000|2022-02-14 11:12:50|34116.32|34116.32|34116.32|34116.32|34116.32|34116.32|34116.32|34116.32|0
1644837210000|2022-02-14 11:13:30|34121.88|34121.88|34133.01|34133.01|34133.01|34133.01|34121.88|34121.88|0
1644837220000|2022-02-14 11:13:40|34138.57|34138.57|34138.57|34138.57|34138.57|34138.57|34138.57|34138.57|0
1644837230000|2022-02-14 11:13:50|34135.45|34135.45|34124.33|34124.33|34135.45|34135.45|34124.33|34124.33|0
1644837250000|2022-02-14 11:14:10|34135.45|34135.45|34135.45|34135.45|34135.45|34135.45|34135.45|34135.45|0
1644837260000|2022-02-14 11:14:20|34141.02|34141.02|34129.89|34129.89|34141.02|34141.02|34104.24|34104.24|0
1644837270000|2022-02-14 11:14:30|34135.45|34135.45|34135.45|34135.45|34141.02|34141.02|34129.89|34129.89|0
1644837280000|2022-02-14 11:14:40|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|0
1644837290000|2022-02-14 11:14:50|34135.45|34135.45|34129.89|34129.89|34135.45|34135.45|34129.89|34129.89|0
1644837300000|2022-02-14 11:15:00|34124.33|34124.33|34118.77|34118.77|34124.33|34124.33|34118.77|34118.77|0
1644837350000|2022-02-14 11:15:50|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|0
1644837360000|2022-02-14 11:16:00|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|0
1644837370000|2022-02-14 11:16:10|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|0
1644837460000|2022-02-14 11:17:40|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|0
1644837520000|2022-02-14 11:18:40|34113.21|34113.21|34113.21|34113.21|34113.21|34113.21|34113.21|34113.21|0
1644837580000|2022-02-14 11:19:40|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|34102.09|0
1644837600000|2022-02-14 11:20:00|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|0
1644837620000|2022-02-14 11:20:20|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|0
1644837630000|2022-02-14 11:20:30|34096.53|34096.53|34096.53|34096.53|34096.53|34096.53|34096.53|34096.53|0
1644837650000|2022-02-14 11:20:50|34107.65|34107.65|34102.09|34102.09|34107.65|34107.65|34096.53|34096.53|0
1644837660000|2022-02-14 11:21:00|34107.65|34107.65|34102.09|34102.09|34107.65|34107.65|34102.09|34102.09|0
1644837670000|2022-02-14 11:21:10|34118.77|34118.77|34118.77|34118.77|34118.77|34118.77|34118.77|34118.77|0
1644837680000|2022-02-14 11:21:20|34113.21|34113.21|34118.77|34118.77|34118.77|34118.77|34113.21|34113.21|0
1644837700000|2022-02-14 11:21:40|34124.33|34124.33|34118.77|34118.77|34124.33|34124.33|34118.77|34118.77|0
1644837720000|2022-02-14 11:22:00|34128.11|34128.11|34136.78|34136.78|34136.78|34136.78|34115.28|34115.28|0
1644837730000|2022-02-14 11:22:10|34123.95|34123.95|34136.78|34136.78|34136.78|34136.78|34123.95|34123.95|0
1644837750000|2022-02-14 11:22:30|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|0
1644837760000|2022-02-14 11:22:40|34136.78|34136.78|34142.34|34142.34|34142.34|34142.34|34136.78|34136.78|0
1644837770000|2022-02-14 11:22:50|34129.51|34129.51|34147.9|34147.9|34147.9|34147.9|34129.51|34129.51|0
1644837780000|2022-02-14 11:23:00|34153.47|34153.47|34142.34|34142.34|34153.47|34153.47|34142.34|34142.34|0
1644837790000|2022-02-14 11:23:10|34136.78|34136.78|34136.78|34136.78|34142.34|34142.34|34136.78|34136.78|0
1644837800000|2022-02-14 11:23:20|34142.34|34142.34|34147.9|34147.9|34147.9|34147.9|34142.34|34142.34|0
1644837880000|2022-02-14 11:24:40|34135.08|34135.08|34147.9|34147.9|34147.9|34147.9|34135.08|34135.08|0
1644837910000|2022-02-14 11:25:10|34136.78|34136.78|34131.22|34131.22|34136.78|34136.78|34131.22|34131.22|0
1644837940000|2022-02-14 11:25:40|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|0
1644837980000|2022-02-14 11:26:20|34142.34|34142.34|34142.34|34142.34|34142.34|34142.34|34129.51|34129.51|0
1644838020000|2022-02-14 11:27:00|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|0
1644838080000|2022-02-14 11:28:00|34144.79|34144.79|34144.79|34144.79|34150.35|34150.35|34144.79|34144.79|0
1644838150000|2022-02-14 11:29:10|34131.96|34131.96|34144.79|34144.79|34144.79|34144.79|34131.96|34131.96|0
1644838230000|2022-02-14 11:30:30|34139.23|34139.23|34133.67|34133.67|34139.23|34139.23|34133.67|34133.67|0
1644838260000|2022-02-14 11:31:00|34120.84|34120.84|34133.67|34133.67|34133.67|34133.67|34120.84|34120.84|0
1644838270000|2022-02-14 11:31:10|34120.84|34120.84|34128.11|34128.11|34133.67|34133.67|34120.84|34120.84|0
1644838350000|2022-02-14 11:32:30|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|0
1644838370000|2022-02-14 11:32:50|34133.67|34133.67|34133.67|34133.67|34133.67|34133.67|34133.67|34133.67|0
1644838430000|2022-02-14 11:33:50|34144.79|34144.79|34156.58|34156.58|34162.14|34162.14|34144.79|34144.79|0
1644838440000|2022-02-14 11:34:00|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|34125.36|34125.36|0
1644838450000|2022-02-14 11:34:10|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|0
1644838470000|2022-02-14 11:34:30|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|0
1644838480000|2022-02-14 11:34:40|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|0
1644838490000|2022-02-14 11:34:50|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|34151.02|0
1644838500000|2022-02-14 11:35:00|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|34156.58|0
1644838520000|2022-02-14 11:35:20|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|0
1644838590000|2022-02-14 11:36:30|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|0
1644838610000|2022-02-14 11:36:50|34134.33|34134.33|34156.58|34156.58|34156.58|34156.58|34134.33|34134.33|0
1644838670000|2022-02-14 11:37:50|34151.02|34151.02|34145.46|34145.46|34151.02|34151.02|34145.46|34145.46|0
1644838740000|2022-02-14 11:39:00|34151.02|34151.02|34162.14|34162.14|34162.14|34162.14|34151.02|34151.02|0
1644838810000|2022-02-14 11:40:10|34167.7|34167.7|34156.58|34156.58|34167.7|34167.7|34156.58|34156.58|0
1644838860000|2022-02-14 11:41:00|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|0
1644838950000|2022-02-14 11:42:30|34134.33|34134.33|34097.85|34097.85|34134.33|34134.33|34086.73|34086.73|0
1644838970000|2022-02-14 11:42:50|34086.73|34086.73|34081.17|34081.17|34086.73|34086.73|34081.17|34081.17|0
1644838980000|2022-02-14 11:43:00|34078.06|34078.06|34078.06|34078.06|34078.06|34078.06|34078.06|34078.06|0
1644838990000|2022-02-14 11:43:10|34071.83|34071.83|34062.49|34062.49|34071.83|34071.83|34062.49|34062.49|0
1644839000000|2022-02-14 11:43:20|34040.25|34040.25|34029.13|34029.13|34040.25|34040.25|34023.56|34023.56|0
1644839020000|2022-02-14 11:43:40|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|0
1644839040000|2022-02-14 11:44:00|34023.56|34023.56|34018|34018|34023.56|34023.56|34018|34018|0
1644839050000|2022-02-14 11:44:10|34001.32|34001.32|34001.32|34001.32|34001.32|34001.32|34001.32|34001.32|0
1644839060000|2022-02-14 11:44:20|34006.88|34006.88|34006.88|34006.88|34006.88|34006.88|34006.88|34006.88|0
1644839090000|2022-02-14 11:44:50|34018|34018|34006.88|34006.88|34018|34018|34006.88|34006.88|0
1644839100000|2022-02-14 11:45:00|34001.32|34001.32|33990.2|33990.2|34001.32|34001.32|33990.2|33990.2|0
1644839140000|2022-02-14 11:45:40|33964.54|33964.54|33990.2|33990.2|33990.2|33990.2|33964.54|33964.54|0
1644839160000|2022-02-14 11:46:00|33973.51|33973.51|33973.51|33973.51|33973.51|33973.51|33973.51|33973.51|0
1644839190000|2022-02-14 11:46:30|33960.69|33960.69|33986.34|33986.34|33986.34|33986.34|33960.69|33960.69|0
1644839200000|2022-02-14 11:46:40|33997.46|33997.46|33991.9|33991.9|33997.46|33997.46|33991.9|33991.9|0
1644839240000|2022-02-14 11:47:20|33980.78|33980.78|33958.54|33958.54|33980.78|33980.78|33958.54|33958.54|0
1644839250000|2022-02-14 11:47:30|33969.66|33969.66|33956.83|33956.83|33969.66|33969.66|33944|33944|0
1644839290000|2022-02-14 11:48:10|33962.39|33962.39|33967.95|33967.95|33967.95|33967.95|33962.39|33962.39|0
1644839300000|2022-02-14 11:48:20|33962.39|33962.39|33956.83|33956.83|33962.39|33962.39|33956.83|33956.83|0
1644839340000|2022-02-14 11:49:00|33944|33944|33956.83|33956.83|33956.83|33956.83|33944|33944|0
1644839380000|2022-02-14 11:49:40|33967.95|33967.95|33979.07|33979.07|33979.07|33979.07|33967.95|33967.95|0
1644839420000|2022-02-14 11:50:20|33973.51|33973.51|33967.95|33967.95|33973.51|33973.51|33967.95|33967.95|0
1644839460000|2022-02-14 11:51:00|33979.07|33979.07|33990.2|33990.2|33990.2|33990.2|33979.07|33979.07|0
1644839470000|2022-02-14 11:51:10|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|0
1644839520000|2022-02-14 11:52:00|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|0
1644839530000|2022-02-14 11:52:10|33991.6|33991.6|34004.43|34004.43|34004.43|34004.43|33991.6|33991.6|0
1644839610000|2022-02-14 11:53:30|34015.55|34015.55|34015.55|34015.55|34015.55|34015.55|34015.55|34015.55|0
1644839680000|2022-02-14 11:54:40|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|0
1644839690000|2022-02-14 11:54:50|33997.17|33997.17|34009.99|34009.99|34009.99|34009.99|33997.17|33997.17|0
1644839750000|2022-02-14 11:55:50|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|34004.43|0
1644839780000|2022-02-14 11:56:20|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|0
1644839930000|2022-02-14 11:58:50|34006.88|34006.88|34006.88|34006.88|34006.88|34006.88|33981.22|33981.22|0
1644839960000|2022-02-14 11:59:20|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|34009.99|0
1644840000000|2022-02-14 12:00:00|34026.68|34026.68|34032.24|34032.24|34032.24|34032.24|34026.68|34026.68|0
1644840080000|2022-02-14 12:01:20|34026.68|34026.68|34026.68|34026.68|34026.68|34026.68|34026.68|34026.68|0
1644840120000|2022-02-14 12:02:00|34021.12|34021.12|34037.8|34037.8|34037.8|34037.8|34021.12|34021.12|0
1644840140000|2022-02-14 12:02:20|34044.02|34044.02|34047.14|34047.14|34047.14|34047.14|34044.02|34044.02|0
1644840150000|2022-02-14 12:02:30|34041.58|34041.58|34036.01|34036.01|34041.58|34041.58|34036.01|34036.01|0
1644840160000|2022-02-14 12:02:40|34047.14|34047.14|34052.7|34052.7|34063.82|34063.82|34047.14|34047.14|0
1644840170000|2022-02-14 12:02:50|34058.26|34058.26|34052.7|34052.7|34058.26|34058.26|34052.7|34052.7|0
1644840200000|2022-02-14 12:03:20|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|0
1644840210000|2022-02-14 12:03:30|34034.31|34034.31|34015.92|34015.92|34034.31|34034.31|33990.26|33990.26|0
1644840230000|2022-02-14 12:03:50|34021.48|34021.48|34021.48|34021.48|34021.48|34021.48|34021.48|34021.48|0
1644840260000|2022-02-14 12:04:20|34032.6|34032.6|34021.48|34021.48|34038.16|34038.16|34021.48|34021.48|0
1644840270000|2022-02-14 12:04:30|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|0
1644840280000|2022-02-14 12:04:40|34038.16|34038.16|34038.16|34038.16|34038.16|34038.16|34038.16|34038.16|0
1644840300000|2022-02-14 12:05:00|34027.04|34027.04|34010.36|34010.36|34027.04|34027.04|34010.36|34010.36|0
1644840310000|2022-02-14 12:05:10|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|0
1644840320000|2022-02-14 12:05:20|34021.48|34021.48|34027.04|34027.04|34027.04|34027.04|34021.48|34021.48|0
1644840390000|2022-02-14 12:06:30|34001.39|34001.39|34027.04|34027.04|34027.04|34027.04|34001.39|34001.39|0
1644840420000|2022-02-14 12:07:00|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|0
1644840480000|2022-02-14 12:08:00|34012.81|34012.81|34010.36|34010.36|34015.92|34015.92|34010.36|34010.36|0
1644840490000|2022-02-14 12:08:10|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|0
1644840530000|2022-02-14 12:08:50|33990.26|33990.26|34015.92|34015.92|34015.92|34015.92|33990.26|33990.26|0
1644840540000|2022-02-14 12:09:00|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|34004.8|0
1644840650000|2022-02-14 12:10:50|33979.14|33979.14|34004.8|34004.8|34004.8|34004.8|33979.14|33979.14|0
1644840660000|2022-02-14 12:11:00|33991.97|33991.97|33991.97|33991.97|33991.97|33991.97|33991.97|33991.97|0
1644840710000|2022-02-14 12:11:50|33979.14|33979.14|33991.97|33991.97|33991.97|33991.97|33979.14|33979.14|0
1644840730000|2022-02-14 12:12:10|33985.74|33985.74|34001.68|34001.68|34001.68|34001.68|33976.03|33976.03|0
1644840770000|2022-02-14 12:12:50|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|0
1644840780000|2022-02-14 12:13:00|33964.9|33964.9|33977.73|33977.73|33977.73|33977.73|33964.9|33964.9|0
1644840810000|2022-02-14 12:13:30|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|0
1644840860000|2022-02-14 12:14:20|33985|33985|33938.8|33938.8|33985|33985|33931.54|33931.54|0
1644840870000|2022-02-14 12:14:30|33944.37|33944.37|33944.37|33944.37|33944.37|33944.37|33944.37|33944.37|0
1644840900000|2022-02-14 12:15:00|33949.93|33949.93|33955.49|33955.49|33955.49|33955.49|33949.93|33949.93|0
1644840920000|2022-02-14 12:15:20|33972.17|33972.17|33972.17|33972.17|33972.17|33972.17|33972.17|33972.17|0
1644840930000|2022-02-14 12:15:30|33946.52|33946.52|33959.34|33959.34|33972.17|33972.17|33946.52|33946.52|0
1644840940000|2022-02-14 12:15:40|33964.9|33964.9|33959.34|33959.34|33964.9|33964.9|33959.34|33959.34|0
1644840950000|2022-02-14 12:15:50|33953.78|33953.78|33953.78|33953.78|33953.78|33953.78|33953.78|33953.78|0
1644840960000|2022-02-14 12:16:00|33928.13|33928.13|33915.3|33915.3|33928.13|33928.13|33902.47|33902.47|0
1644840970000|2022-02-14 12:16:10|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|0
1644840980000|2022-02-14 12:16:20|33865.69|33865.69|33878.52|33878.52|33878.52|33878.52|33865.69|33865.69|0
1644840990000|2022-02-14 12:16:30|33884.08|33884.08|33884.08|33884.08|33884.08|33884.08|33884.08|33884.08|0
1644841010000|2022-02-14 12:16:50|33858.42|33858.42|33871.25|33871.25|33871.25|33871.25|33858.42|33858.42|0
1644841030000|2022-02-14 12:17:10|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|0
1644841050000|2022-02-14 12:17:30|33857.02|33857.02|33857.02|33857.02|33857.02|33857.02|33857.02|33857.02|0
1644841060000|2022-02-14 12:17:40|33853.9|33853.9|33879.56|33879.56|33892.39|33892.39|33853.9|33853.9|0
1644841080000|2022-02-14 12:18:00|33892.39|33892.39|33905.22|33905.22|33905.22|33905.22|33892.39|33892.39|0
1644841090000|2022-02-14 12:18:10|33918.05|33918.05|33943.7|33943.7|33956.53|33956.53|33918.05|33918.05|0
1644841140000|2022-02-14 12:19:00|33918.05|33918.05|33943.7|33943.7|33943.7|33943.7|33918.05|33918.05|0
1644841210000|2022-02-14 12:20:10|33918.05|33918.05|33947.56|33947.56|33947.56|33947.56|33918.05|33918.05|0
1644841250000|2022-02-14 12:20:50|33950.67|33950.67|33950.67|33950.67|33950.67|33950.67|33950.67|33950.67|0
1644841310000|2022-02-14 12:21:50|33984.04|33984.04|33984.04|33984.04|33984.04|33984.04|33984.04|33984.04|0
1644841350000|2022-02-14 12:22:30|33945.55|33945.55|33971.21|33971.21|33971.21|33971.21|33945.55|33945.55|0
1644841390000|2022-02-14 12:23:10|33945.55|33945.55|33971.21|33971.21|33971.21|33971.21|33945.55|33945.55|0
1644841420000|2022-02-14 12:23:40|33945.55|33945.55|33971.21|33971.21|33971.21|33971.21|33945.55|33945.55|0
1644841440000|2022-02-14 12:24:00|33976.77|33976.77|33963.94|33963.94|33976.77|33976.77|33951.11|33951.11|0
1644841460000|2022-02-14 12:24:20|33969.5|33969.5|33969.5|33969.5|33969.5|33969.5|33969.5|33969.5|0
1644841550000|2022-02-14 12:25:50|33963.94|33963.94|33958.38|33958.38|33963.94|33963.94|33958.38|33958.38|0
1644841570000|2022-02-14 12:26:10|33969.5|33969.5|33963.94|33963.94|33969.5|33969.5|33963.94|33963.94|0
1644841580000|2022-02-14 12:26:20|33958.38|33958.38|33958.38|33958.38|33958.38|33958.38|33958.38|33958.38|0
1644841610000|2022-02-14 12:26:50|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1644841630000|2022-02-14 12:27:10|33972.62|33972.62|33972.62|33972.62|33972.62|33972.62|33972.62|33972.62|0
1644841640000|2022-02-14 12:27:20|33983.74|33983.74|33978.18|33978.18|33983.74|33983.74|33978.18|33978.18|0
1644841670000|2022-02-14 12:27:50|33967.05|33967.05|33967.05|33967.05|33967.05|33967.05|33967.05|33967.05|0
1644841700000|2022-02-14 12:28:20|33979.88|33979.88|33992.71|33992.71|33992.71|33992.71|33979.88|33979.88|0
1644841730000|2022-02-14 12:28:50|33986.49|33986.49|33973.66|33973.66|33986.49|33986.49|33948|33948|0
1644841740000|2022-02-14 12:29:00|33948|33948|33973.66|33973.66|33973.66|33973.66|33948|33948|0
1644841770000|2022-02-14 12:29:30|33979.22|33979.22|33984.78|33984.78|33984.78|33984.78|33979.22|33979.22|0
1644841780000|2022-02-14 12:29:40|33990.34|33990.34|33995.9|33995.9|33995.9|33995.9|33990.34|33990.34|0
1644841800000|2022-02-14 12:30:00|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|0
1644841810000|2022-02-14 12:30:10|34002.13|34002.13|33991.01|33991.01|34002.13|34002.13|33991.01|33991.01|0
1644841830000|2022-02-14 12:30:30|33965.35|33965.35|33991.01|33991.01|33991.01|33991.01|33965.35|33965.35|0
1644841850000|2022-02-14 12:30:50|33978.18|33978.18|34003.83|34003.83|34003.83|34003.83|33978.18|33978.18|0
1644841980000|2022-02-14 12:33:00|34020.52|34020.52|34020.52|34020.52|34020.52|34020.52|34020.52|34020.52|0
1644842000000|2022-02-14 12:33:20|34014.96|34014.96|34014.96|34014.96|34014.96|34014.96|34014.96|34014.96|0
1644842040000|2022-02-14 12:34:00|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|0
1644842050000|2022-02-14 12:34:10|34003.17|34003.17|34003.17|34003.17|34003.17|34003.17|34003.17|34003.17|0
1644842080000|2022-02-14 12:34:40|34014.29|34014.29|34014.29|34014.29|34014.29|34014.29|34014.29|34014.29|0
1644842090000|2022-02-14 12:34:50|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|34008.73|0
1644842100000|2022-02-14 12:35:00|33970.25|33970.25|33995.9|33995.9|33995.9|33995.9|33970.25|33970.25|0
1644842110000|2022-02-14 12:35:10|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|0
1644842130000|2022-02-14 12:35:30|34012.59|34012.59|34012.59|34012.59|34012.59|34012.59|34012.59|34012.59|0
1644842160000|2022-02-14 12:36:00|33995.9|33995.9|33995.9|33995.9|33995.9|33995.9|33995.9|33995.9|0
1644842210000|2022-02-14 12:36:50|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|34001.46|0
1644842220000|2022-02-14 12:37:00|33990.34|33990.34|33990.34|33990.34|33990.34|33990.34|33990.34|33990.34|0
1644842230000|2022-02-14 12:37:10|33987.23|33987.23|33984.12|33984.12|33987.23|33987.23|33984.12|33984.12|0
1644842310000|2022-02-14 12:38:30|33958.46|33958.46|33984.12|33984.12|33984.12|33984.12|33958.46|33958.46|0
1644842330000|2022-02-14 12:38:50|33995.24|33995.24|33995.24|33995.24|33995.24|33995.24|33995.24|33995.24|0
1644842340000|2022-02-14 12:39:00|34000.8|34000.8|34042.1|34042.1|34045.21|34045.21|34000.8|34000.8|0
1644842350000|2022-02-14 12:39:10|34058.78|34058.78|34073.68|34073.68|34084.8|34084.8|34053.22|34053.22|0
1644842360000|2022-02-14 12:39:20|34076.79|34076.79|34076.79|34076.79|34082.36|34082.36|34071.23|34071.23|0
1644842370000|2022-02-14 12:39:30|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|0
1644842380000|2022-02-14 12:39:40|34104.6|34104.6|34111.87|34111.87|34111.87|34111.87|34087.92|34087.92|0
1644842390000|2022-02-14 12:39:50|34089.62|34089.62|34089.62|34089.62|34089.62|34089.62|34089.62|34089.62|0
1644842400000|2022-02-14 12:40:00|34102.45|34102.45|34102.45|34102.45|34102.45|34102.45|34102.45|34102.45|0
1644842410000|2022-02-14 12:40:10|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|0
1644842420000|2022-02-14 12:40:20|34135.82|34135.82|34135.82|34135.82|34135.82|34135.82|34135.82|34135.82|0
1644842440000|2022-02-14 12:40:40|34130.26|34130.26|34130.26|34130.26|34130.26|34130.26|34127.14|34127.14|0
1644842450000|2022-02-14 12:40:50|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|34141.38|0
1644842470000|2022-02-14 12:41:10|34130.26|34130.26|34130.26|34130.26|34130.26|34130.26|34130.26|34130.26|0
1644842480000|2022-02-14 12:41:20|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|0
1644842530000|2022-02-14 12:42:10|34130.26|34130.26|34135.82|34135.82|34135.82|34135.82|34130.26|34130.26|0
1644842540000|2022-02-14 12:42:20|34124.7|34124.7|34113.57|34113.57|34124.7|34124.7|34100.74|34100.74|0
1644842600000|2022-02-14 12:43:20|34152.5|34152.5|34152.5|34152.5|34152.5|34152.5|34152.5|34152.5|0
1644842610000|2022-02-14 12:43:30|34158.73|34158.73|34169.85|34169.85|34169.85|34169.85|34158.73|34158.73|0
1644842620000|2022-02-14 12:43:40|34164.29|34164.29|34193.8|34193.8|34193.8|34193.8|34164.29|34164.29|0
1644842660000|2022-02-14 12:44:20|34196.91|34196.91|34213.6|34213.6|34213.6|34213.6|34196.91|34196.91|0
1644842680000|2022-02-14 12:44:40|34202.47|34202.47|34202.47|34202.47|34202.47|34202.47|34202.47|34202.47|0
1644842700000|2022-02-14 12:45:00|34213.6|34213.6|34213.6|34213.6|34213.6|34213.6|34213.6|34213.6|0
1644842710000|2022-02-14 12:45:10|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|0
1644842720000|2022-02-14 12:45:20|34224.72|34224.72|34224.72|34224.72|34224.72|34224.72|34224.72|34224.72|0
1644842730000|2022-02-14 12:45:30|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|34219.16|0
1644842760000|2022-02-14 12:46:00|34228.5|34228.5|34228.5|34228.5|34228.5|34228.5|34228.5|34228.5|0
1644842770000|2022-02-14 12:46:10|34225.38|34225.38|34224.72|34224.72|34230.94|34230.94|34224.72|34224.72|0
1644842790000|2022-02-14 12:46:30|34199.06|34199.06|34224.72|34224.72|34224.72|34224.72|34199.06|34199.06|0
1644842800000|2022-02-14 12:46:40|34235.84|34235.84|34241.4|34241.4|34241.4|34241.4|34235.84|34235.84|0
1644842820000|2022-02-14 12:47:00|34235.84|34235.84|34235.84|34235.84|34235.84|34235.84|34235.84|34235.84|0
1644842830000|2022-02-14 12:47:10|34241.4|34241.4|34241.4|34241.4|34241.4|34241.4|34241.4|34241.4|0
1644842880000|2022-02-14 12:48:00|34258.09|34258.09|34258.09|34258.09|34258.09|34258.09|34258.09|34258.09|0
1644842890000|2022-02-14 12:48:10|34269.21|34269.21|34269.21|34269.21|34269.21|34269.21|34269.21|34269.21|0
1644842910000|2022-02-14 12:48:30|34243.55|34243.55|34263.65|34263.65|34269.21|34269.21|34243.55|34243.55|0
1644842950000|2022-02-14 12:49:10|34250.82|34250.82|34247.71|34247.71|34250.82|34250.82|34247.71|34247.71|0
1644842970000|2022-02-14 12:49:30|34234.88|34234.88|34230.36|34230.36|34247.71|34247.71|34230.36|34230.36|0
1644843010000|2022-02-14 12:50:10|34235.92|34235.92|34235.92|34235.92|34235.92|34235.92|34235.92|34235.92|0
1644843030000|2022-02-14 12:50:30|34241.48|34241.48|34241.48|34241.48|34241.48|34241.48|34241.48|34241.48|0
1644843050000|2022-02-14 12:50:50|34215.83|34215.83|34241.48|34241.48|34241.48|34241.48|34215.83|34215.83|0
1644843060000|2022-02-14 12:51:00|34247.04|34247.04|34219.98|34219.98|34247.04|34247.04|34219.98|34219.98|0
1644843070000|2022-02-14 12:51:10|34214.42|34214.42|34214.42|34214.42|34214.42|34214.42|34214.42|34214.42|0
1644843080000|2022-02-14 12:51:20|34211.31|34211.31|34211.31|34211.31|34211.31|34211.31|34211.31|34211.31|0
1644843100000|2022-02-14 12:51:40|34205.75|34205.75|34205.75|34205.75|34205.75|34205.75|34205.75|34205.75|0
1644843110000|2022-02-14 12:51:50|34180.09|34180.09|34192.92|34192.92|34192.92|34192.92|34180.09|34180.09|0
1644843120000|2022-02-14 12:52:00|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|0
1644843150000|2022-02-14 12:52:30|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|0
1644843170000|2022-02-14 12:52:50|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|0
1644843210000|2022-02-14 12:53:30|34200.63|34200.63|34226.28|34226.28|34226.28|34226.28|34200.63|34200.63|0
1644843260000|2022-02-14 12:54:20|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|34215.16|0
1644843280000|2022-02-14 12:54:40|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|34226.28|0
1644843290000|2022-02-14 12:54:50|34231.85|34231.85|34237.41|34237.41|34237.41|34237.41|34206.19|34206.19|0
1644843310000|2022-02-14 12:55:10|34254.09|34254.09|34260.98|34260.98|34272.1|34272.1|34248.53|34248.53|0
1644843330000|2022-02-14 12:55:30|34255.42|34255.42|34249.86|34249.86|34255.42|34255.42|34249.86|34249.86|0
1644843340000|2022-02-14 12:55:40|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|0
1644843350000|2022-02-14 12:55:50|34241.18|34241.18|34241.18|34241.18|34241.18|34241.18|34241.18|34241.18|0
1644843370000|2022-02-14 12:56:10|34252.31|34252.31|34252.31|34252.31|34252.31|34252.31|34252.31|34252.31|0
1644843430000|2022-02-14 12:57:10|34249.19|34249.19|34249.19|34249.19|34249.19|34249.19|34249.19|34249.19|0
1644843480000|2022-02-14 12:58:00|34262.02|34262.02|34300.51|34300.51|34300.51|34300.51|34249.19|34249.19|0
1644843500000|2022-02-14 12:58:20|34274.85|34274.85|34287.68|34287.68|34287.68|34287.68|34274.85|34274.85|0
1644843540000|2022-02-14 12:59:00|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|0
1644843550000|2022-02-14 12:59:10|34279.67|34279.67|34286.94|34286.94|34292.5|34292.5|34279.67|34279.67|0
1644843590000|2022-02-14 12:59:50|34261.28|34261.28|34286.94|34286.94|34286.94|34286.94|34261.28|34261.28|0
1644843670000|2022-02-14 13:01:10|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|0
1644843690000|2022-02-14 13:01:30|34320.3|34320.3|34314.74|34314.74|34320.3|34320.3|34314.74|34314.74|0
1644843710000|2022-02-14 13:01:50|34309.18|34309.18|34298.06|34298.06|34309.18|34309.18|34298.06|34298.06|0
1644843730000|2022-02-14 13:02:10|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|0
1644843740000|2022-02-14 13:02:20|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|0
1644843800000|2022-02-14 13:03:20|34286.94|34286.94|34286.94|34286.94|34286.94|34286.94|34286.94|34286.94|0
1644843810000|2022-02-14 13:03:30|34275.81|34275.81|34275.81|34275.81|34275.81|34275.81|34275.81|34275.81|0
1644843840000|2022-02-14 13:04:00|34264.69|34264.69|34261.58|34261.58|34264.69|34264.69|34261.58|34261.58|0
1644843850000|2022-02-14 13:04:10|34272.7|34272.7|34278.26|34278.26|34278.26|34278.26|34272.7|34272.7|0
1644843890000|2022-02-14 13:04:50|34252.61|34252.61|34278.26|34278.26|34278.26|34278.26|34252.61|34252.61|0
1644843910000|2022-02-14 13:05:10|34289.38|34289.38|34294.95|34294.95|34294.95|34294.95|34289.38|34289.38|0
1644843920000|2022-02-14 13:05:20|34301.17|34301.17|34301.17|34301.17|34301.17|34301.17|34301.17|34301.17|0
1644843960000|2022-02-14 13:06:00|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|0
1644843970000|2022-02-14 13:06:10|34303.62|34303.62|34303.62|34303.62|34303.62|34303.62|34303.62|34303.62|0
1644844010000|2022-02-14 13:06:50|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|34298.06|0
1644844020000|2022-02-14 13:07:00|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|0
1644844070000|2022-02-14 13:07:50|34303.62|34303.62|34312.29|34312.29|34312.29|34312.29|34303.62|34303.62|0
1644844080000|2022-02-14 13:08:00|34317.85|34317.85|34317.85|34317.85|34317.85|34317.85|34317.85|34317.85|0
1644844090000|2022-02-14 13:08:10|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|0
1644844100000|2022-02-14 13:08:20|34323.42|34323.42|34323.42|34323.42|34323.42|34323.42|34323.42|34323.42|0
1644844120000|2022-02-14 13:08:40|34328.98|34328.98|34334.54|34334.54|34334.54|34334.54|34328.98|34328.98|0
1644844140000|2022-02-14 13:09:00|34340.1|34340.1|34343.21|34343.21|34343.21|34343.21|34340.1|34340.1|0
1644844150000|2022-02-14 13:09:10|34354.33|34354.33|34354.33|34354.33|34354.33|34354.33|34354.33|34354.33|0
1644844180000|2022-02-14 13:09:40|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|0
1644844200000|2022-02-14 13:10:00|34353.67|34353.67|34353.67|34353.67|34353.67|34353.67|34353.67|34353.67|0
1644844210000|2022-02-14 13:10:10|34348.11|34348.11|34353.67|34353.67|34353.67|34353.67|34348.11|34348.11|0
1644844250000|2022-02-14 13:10:50|34359.23|34359.23|34359.23|34359.23|34359.23|34359.23|34359.23|34359.23|0
1644844260000|2022-02-14 13:11:00|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|0
1644844300000|2022-02-14 13:11:40|34392.6|34392.6|34392.6|34392.6|34392.6|34392.6|34392.6|34392.6|0
1644844310000|2022-02-14 13:11:50|34395.71|34395.71|34406.84|34406.84|34406.84|34406.84|34395.71|34395.71|0
1644844320000|2022-02-14 13:12:00|34395.71|34395.71|34379.03|34379.03|34395.71|34395.71|34379.03|34379.03|0
1644844340000|2022-02-14 13:12:20|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|34388.37|0
1644844360000|2022-02-14 13:12:40|34355|34355|34371.68|34371.68|34371.68|34371.68|34355|34355|0
1644844370000|2022-02-14 13:12:50|34377.24|34377.24|34377.24|34377.24|34377.24|34377.24|34377.24|34377.24|0
1644844380000|2022-02-14 13:13:00|34366.12|34366.12|34371.68|34371.68|34371.68|34371.68|34366.12|34366.12|0
1644844420000|2022-02-14 13:13:40|34355|34355|34355|34355|34355|34355|34355|34355|0
1644844450000|2022-02-14 13:14:10|34329.34|34329.34|34342.17|34342.17|34342.17|34342.17|34316.51|34316.51|0
1644844530000|2022-02-14 13:15:30|34339.06|34339.06|34339.06|34339.06|34339.06|34339.06|34339.06|34339.06|0
1644844610000|2022-02-14 13:16:50|34327.93|34327.93|34327.93|34327.93|34327.93|34327.93|34327.93|34327.93|0
1644844700000|2022-02-14 13:18:20|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|0
1644844730000|2022-02-14 13:18:50|34308.14|34308.14|34319.26|34319.26|34324.82|34324.82|34308.14|34308.14|0
1644844750000|2022-02-14 13:19:10|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|0
1644844790000|2022-02-14 13:19:50|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|34335.95|0
1644844810000|2022-02-14 13:20:10|34310.29|34310.29|34335.95|34335.95|34335.95|34335.95|34310.29|34310.29|0
1644844870000|2022-02-14 13:21:10|34323.12|34323.12|34335.95|34335.95|34335.95|34335.95|34323.12|34323.12|0
1644844880000|2022-02-14 13:21:20|34347.07|34347.07|34369.61|34369.61|34369.61|34369.61|34347.07|34347.07|0
1644844890000|2022-02-14 13:21:30|34358.49|34358.49|34358.49|34358.49|34358.49|34358.49|34358.49|34358.49|0
1644844910000|2022-02-14 13:21:50|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|0
1644844920000|2022-02-14 13:22:00|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|0
1644844980000|2022-02-14 13:23:00|34380.73|34380.73|34380.73|34380.73|34380.73|34380.73|34380.73|34380.73|0
1644845060000|2022-02-14 13:24:20|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|0
1644845110000|2022-02-14 13:25:10|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|0
1644845120000|2022-02-14 13:25:20|34369.61|34369.61|34375.17|34375.17|34375.17|34375.17|34369.61|34369.61|0
1644845220000|2022-02-14 13:27:00|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|34364.05|0
1644845230000|2022-02-14 13:27:10|34360.94|34360.94|34360.94|34360.94|34360.94|34360.94|34360.94|34360.94|0
1644845280000|2022-02-14 13:28:00|34357.83|34357.83|34357.83|34357.83|34357.83|34357.83|34357.83|34357.83|0
1644845290000|2022-02-14 13:28:10|34363.39|34363.39|34363.39|34363.39|34368.95|34368.95|34363.39|34363.39|0
1644845310000|2022-02-14 13:28:30|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|34369.61|0
1644845320000|2022-02-14 13:28:40|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|0
1644845340000|2022-02-14 13:29:00|34355.38|34355.38|34366.5|34366.5|34366.5|34366.5|34344.25|34344.25|0
1644845370000|2022-02-14 13:29:30|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|34360.27|0
1644845390000|2022-02-14 13:29:50|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|0
1644845450000|2022-02-14 13:30:50|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|0
1644845480000|2022-02-14 13:31:20|34354.71|34354.71|34354.71|34354.71|34354.71|34354.71|34354.71|34354.71|0
1644845490000|2022-02-14 13:31:30|34343.59|34343.59|34332.47|34332.47|34343.59|34343.59|34332.47|34332.47|0
1644845510000|2022-02-14 13:31:50|34338.03|34338.03|34343.59|34343.59|34343.59|34343.59|34338.03|34338.03|0
1644845520000|2022-02-14 13:32:00|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|34349.15|0
1644845530000|2022-02-14 13:32:10|34343.59|34343.59|34332.47|34332.47|34343.59|34343.59|34332.47|34332.47|0
1644845560000|2022-02-14 13:32:40|34338.03|34338.03|34332.47|34332.47|34338.03|34338.03|34332.47|34332.47|0
1644845570000|2022-02-14 13:32:50|34321.35|34321.35|34314.08|34314.08|34326.91|34326.91|34314.08|34314.08|0
1644845590000|2022-02-14 13:33:10|34297.39|34297.39|34302.96|34302.96|34302.96|34302.96|34297.39|34297.39|0
1644845600000|2022-02-14 13:33:20|34297.39|34297.39|34319.64|34319.64|34319.64|34319.64|34297.39|34297.39|0
1644845610000|2022-02-14 13:33:30|34325.2|34325.2|34336.99|34336.99|34336.99|34336.99|34325.2|34325.2|0
1644845620000|2022-02-14 13:33:40|34331.43|34331.43|34331.43|34331.43|34331.43|34331.43|34331.43|34331.43|0
1644845660000|2022-02-14 13:34:20|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|0
1644845670000|2022-02-14 13:34:30|34322.75|34322.75|34322.75|34322.75|34322.75|34322.75|34322.75|34322.75|0
1644845780000|2022-02-14 13:36:20|34297.1|34297.1|34322.75|34322.75|34322.75|34322.75|34297.1|34297.1|0
1644845810000|2022-02-14 13:36:50|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|0
1644845880000|2022-02-14 13:38:00|34325.2|34325.2|34311.63|34311.63|34325.2|34325.2|34302.96|34302.96|0
1644845900000|2022-02-14 13:38:20|34285.97|34285.97|34285.97|34285.97|34311.63|34311.63|34273.14|34273.14|0
1644845910000|2022-02-14 13:38:30|34298.8|34298.8|34298.8|34298.8|34298.8|34298.8|34298.8|34298.8|0
1644845940000|2022-02-14 13:39:00|34305.03|34305.03|34305.03|34305.03|34305.03|34305.03|34305.03|34305.03|0
1644845950000|2022-02-14 13:39:10|34327.27|34327.27|34327.27|34327.27|34327.27|34327.27|34327.27|34327.27|0
1644846000000|2022-02-14 13:40:00|34316.15|34316.15|34316.15|34316.15|34316.15|34316.15|34316.15|34316.15|0
1644846050000|2022-02-14 13:40:50|34303.32|34303.32|34303.32|34303.32|34303.32|34303.32|34303.32|34303.32|0
1644846060000|2022-02-14 13:41:00|34300.21|34300.21|34300.21|34300.21|34300.21|34300.21|34300.21|34300.21|0
1644846140000|2022-02-14 13:42:20|34272.4|34272.4|34277.96|34277.96|34277.96|34277.96|34272.4|34272.4|0
1644846250000|2022-02-14 13:44:10|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|34244.6|0
1644846280000|2022-02-14 13:44:40|34255.72|34255.72|34261.28|34261.28|34261.28|34261.28|34255.72|34255.72|0
1644846390000|2022-02-14 13:46:30|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|0
1644846400000|2022-02-14 13:46:40|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|34250.16|0
1644846520000|2022-02-14 13:48:40|34227.91|34227.91|34227.91|34227.91|34227.91|34227.91|34227.91|34227.91|0
1644846600000|2022-02-14 13:50:00|34244.6|34244.6|34250.16|34250.16|34250.16|34250.16|34244.6|34244.6|0
1644846620000|2022-02-14 13:50:20|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|0
1644846710000|2022-02-14 13:51:50|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|0
1644846740000|2022-02-14 13:52:20|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|34255.72|0
1644846840000|2022-02-14 13:54:00|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|0
1644846920000|2022-02-14 13:55:20|34266.84|34266.84|34272.4|34272.4|34272.4|34272.4|34266.84|34266.84|0
1644846930000|2022-02-14 13:55:30|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|0
1644847000000|2022-02-14 13:56:40|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|34261.28|0
1644847010000|2022-02-14 13:56:50|34266.84|34266.84|34277.96|34277.96|34277.96|34277.96|34266.84|34266.84|0
1644847020000|2022-02-14 13:57:00|34274.85|34274.85|34280.41|34280.41|34280.41|34280.41|34274.85|34274.85|0
1644847030000|2022-02-14 13:57:10|34274.19|34274.19|34277.3|34277.3|34277.3|34277.3|34274.19|34274.19|0
1644847040000|2022-02-14 13:57:20|34266.18|34266.18|34277.3|34277.3|34277.3|34277.3|34266.18|34266.18|0
1644847050000|2022-02-14 13:57:30|34274.19|34274.19|34274.19|34274.19|34274.19|34274.19|34274.19|34274.19|0
1644847120000|2022-02-14 13:58:40|34264.85|34264.85|34264.85|34264.85|34264.85|34264.85|34264.85|34264.85|0
1644847170000|2022-02-14 13:59:30|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|0
1644847220000|2022-02-14 14:00:20|34259.95|34259.95|34256.84|34256.84|34259.95|34259.95|34256.84|34256.84|0
1644847230000|2022-02-14 14:00:30|34251.28|34251.28|34262.4|34262.4|34262.4|34262.4|34251.28|34251.28|0
1644847320000|2022-02-14 14:02:00|34279.08|34279.08|34279.08|34279.08|34279.08|34279.08|34279.08|34279.08|0
1644847340000|2022-02-14 14:02:20|34291.91|34291.91|34291.91|34291.91|34291.91|34291.91|34291.91|34291.91|0
1644847350000|2022-02-14 14:02:30|34317.57|34317.57|34304.74|34304.74|34317.57|34317.57|34291.91|34291.91|0
1644847370000|2022-02-14 14:02:50|34299.18|34299.18|34299.18|34299.18|34299.18|34299.18|34299.18|34299.18|0
1644847410000|2022-02-14 14:03:30|34310.3|34310.3|34310.3|34310.3|34310.3|34310.3|34310.3|34310.3|0
1644847490000|2022-02-14 14:04:50|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|0
1644847520000|2022-02-14 14:05:20|34307.85|34307.85|34307.85|34307.85|34307.85|34307.85|34307.85|34307.85|0
1644847530000|2022-02-14 14:05:30|34295.03|34295.03|34295.03|34295.03|34295.03|34295.03|34295.03|34295.03|0
1644847550000|2022-02-14 14:05:50|34306.15|34306.15|34306.15|34306.15|34306.15|34306.15|34306.15|34306.15|0
1644847590000|2022-02-14 14:06:30|34309.26|34309.26|34312.37|34312.37|34312.37|34312.37|34309.26|34309.26|0
1644847620000|2022-02-14 14:07:00|34306.81|34306.81|34306.81|34306.81|34306.81|34306.81|34306.81|34306.81|0
1644847630000|2022-02-14 14:07:10|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|0
1644847660000|2022-02-14 14:07:40|34290.13|34290.13|34290.13|34290.13|34290.13|34290.13|34290.13|34290.13|0
1644847680000|2022-02-14 14:08:00|34284.57|34284.57|34284.57|34284.57|34284.57|34284.57|34284.57|34284.57|0
1644847700000|2022-02-14 14:08:20|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|34295.69|0
1644847710000|2022-02-14 14:08:30|34308.52|34308.52|34308.52|34308.52|34308.52|34308.52|34308.52|34308.52|0
1644847760000|2022-02-14 14:09:20|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|0
1644847780000|2022-02-14 14:09:40|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|0
1644847880000|2022-02-14 14:11:20|34291.83|34291.83|34291.83|34291.83|34291.83|34291.83|34291.83|34291.83|0
1644847950000|2022-02-14 14:12:30|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|34302.96|0
1644847960000|2022-02-14 14:12:40|34315.78|34315.78|34327.57|34327.57|34327.57|34327.57|34315.78|34315.78|0
1644848000000|2022-02-14 14:13:20|34333.13|34333.13|34338.69|34338.69|34338.69|34338.69|34333.13|34333.13|0
1644848030000|2022-02-14 14:13:50|34332.47|34332.47|34332.47|34332.47|34332.47|34332.47|34332.47|34332.47|0
1644848070000|2022-02-14 14:14:30|34326.91|34326.91|34326.91|34326.91|34326.91|34326.91|34326.91|34326.91|0
1644848180000|2022-02-14 14:16:20|34332.47|34332.47|34349.15|34349.15|34349.15|34349.15|34332.47|34332.47|0
1644848230000|2022-02-14 14:17:10|34338.03|34338.03|34332.47|34332.47|34338.03|34338.03|34332.47|34332.47|0
1644848260000|2022-02-14 14:17:40|34306.81|34306.81|34319.64|34319.64|34319.64|34319.64|34306.81|34306.81|0
1644848290000|2022-02-14 14:18:10|34316.53|34316.53|34316.53|34316.53|34316.53|34316.53|34316.53|34316.53|0
1644848400000|2022-02-14 14:20:00|34310.97|34310.97|34340.48|34340.48|34340.48|34340.48|34310.97|34310.97|0
1644848420000|2022-02-14 14:20:20|34343.59|34343.59|34349.15|34349.15|34349.15|34349.15|34343.59|34343.59|0
1644848450000|2022-02-14 14:20:50|34354.71|34354.71|34349.15|34349.15|34354.71|34354.71|34349.15|34349.15|0
1644848470000|2022-02-14 14:21:10|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|34343.59|0
1644848530000|2022-02-14 14:22:10|34338.03|34338.03|34338.03|34338.03|34338.03|34338.03|34338.03|34338.03|0
1644848630000|2022-02-14 14:23:50|34304.66|34304.66|34315.78|34315.78|34315.78|34315.78|34304.66|34304.66|0
1644848640000|2022-02-14 14:24:00|34321.35|34321.35|34321.35|34321.35|34321.35|34321.35|34321.35|34321.35|0
1644848650000|2022-02-14 14:24:10|34318.23|34318.23|34318.23|34318.23|34318.23|34318.23|34318.23|34318.23|0
1644848660000|2022-02-14 14:24:20|34312.67|34312.67|34312.67|34312.67|34312.67|34312.67|34312.67|34312.67|0
1644848720000|2022-02-14 14:25:20|34287.02|34287.02|34312.67|34312.67|34312.67|34312.67|34287.02|34287.02|0
1644848730000|2022-02-14 14:25:30|34307.11|34307.11|34310.22|34310.22|34310.22|34310.22|34307.11|34307.11|0
1644848850000|2022-02-14 14:27:30|34304.66|34304.66|34304.66|34304.66|34304.66|34304.66|34304.66|34304.66|0
1644849000000|2022-02-14 14:30:00|34310.22|34310.22|34315.78|34315.78|34321.35|34321.35|34304.66|34304.66|0
1644849010000|2022-02-14 14:30:10|34304.66|34304.66|34310.22|34310.22|34321.35|34321.35|34304.66|34304.66|0
1644849020000|2022-02-14 14:30:20|34297.39|34297.39|34310.22|34310.22|34310.22|34310.22|34297.39|34297.39|0
1644849030000|2022-02-14 14:30:30|34299.1|34299.1|34293.54|34293.54|34299.1|34299.1|34293.54|34293.54|0
1644849040000|2022-02-14 14:30:40|34299.1|34299.1|34310.22|34310.22|34310.22|34310.22|34299.1|34299.1|0
1644849050000|2022-02-14 14:30:50|34315.78|34315.78|34330.02|34330.02|34330.02|34330.02|34310.22|34310.22|0
1644849060000|2022-02-14 14:31:00|34336.24|34336.24|34344.92|34344.92|34356.04|34356.04|34336.24|34336.24|0
1644849070000|2022-02-14 14:31:10|34332.09|34332.09|34335.58|34335.58|34344.92|34344.92|34332.09|34332.09|0
1644849080000|2022-02-14 14:31:20|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|0
1644849100000|2022-02-14 14:31:40|34335.58|34335.58|34330.02|34330.02|34335.58|34335.58|34330.02|34330.02|0
1644849110000|2022-02-14 14:31:50|34326.91|34326.91|34318.23|34318.23|34326.91|34326.91|34318.23|34318.23|0
1644849120000|2022-02-14 14:32:00|34307.11|34307.11|34307.11|34307.11|34307.11|34307.11|34307.11|34307.11|0
1644849160000|2022-02-14 14:32:40|34304|34304|34304|34304|34304|34304|34304|34304|0
1644849170000|2022-02-14 14:32:50|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|0
1644849190000|2022-02-14 14:33:10|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|0
1644849200000|2022-02-14 14:33:20|34256.4|34256.4|34273.08|34273.08|34273.08|34273.08|34256.4|34256.4|0
1644849220000|2022-02-14 14:33:40|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|34267.52|0
1644849230000|2022-02-14 14:33:50|34264.41|34264.41|34290.06|34290.06|34290.06|34290.06|34238.75|34238.75|0
1644849240000|2022-02-14 14:34:00|34284.5|34284.5|34290.06|34290.06|34290.06|34290.06|34284.5|34284.5|0
1644849260000|2022-02-14 14:34:20|34301.18|34301.18|34301.18|34301.18|34301.18|34301.18|34301.18|34301.18|0
1644849280000|2022-02-14 14:34:40|34306.75|34306.75|34306.75|34306.75|34306.75|34306.75|34306.75|34306.75|0
1644849290000|2022-02-14 14:34:50|34293.92|34293.92|34309.86|34309.86|34309.86|34309.86|34293.92|34293.92|0
1644849300000|2022-02-14 14:35:00|34343.23|34343.23|34343.89|34343.89|34343.89|34343.89|34337.67|34337.67|0
1644849310000|2022-02-14 14:35:10|34356.72|34356.72|34353.61|34353.61|34356.72|34356.72|34343.89|34343.89|0
1644849320000|2022-02-14 14:35:20|34359.17|34359.17|34340.78|34340.78|34359.17|34359.17|34340.78|34340.78|0
1644849330000|2022-02-14 14:35:30|34329.65|34329.65|34329.65|34329.65|34329.65|34329.65|34329.65|34329.65|0
1644849380000|2022-02-14 14:36:20|34346.34|34346.34|34346.34|34346.34|34346.34|34346.34|34346.34|34346.34|0
1644849390000|2022-02-14 14:36:30|34340.78|34340.78|34340.78|34340.78|34340.78|34340.78|34337.67|34337.67|0
1644849430000|2022-02-14 14:37:10|34331.44|34331.44|34334.55|34334.55|34334.55|34334.55|34331.44|34331.44|0
1644849440000|2022-02-14 14:37:20|34340.11|34340.11|34371.33|34371.33|34371.33|34371.33|34340.11|34340.11|0
1644849480000|2022-02-14 14:38:00|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|0
1644849490000|2022-02-14 14:38:10|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|0
1644849500000|2022-02-14 14:38:20|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|0
1644849550000|2022-02-14 14:39:10|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|0
1644849580000|2022-02-14 14:39:40|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|34371.33|0
1644849600000|2022-02-14 14:40:00|34345.68|34345.68|34352.94|34352.94|34358.5|34358.5|34345.68|34345.68|0
1644849610000|2022-02-14 14:40:10|34364.06|34364.06|34380.67|34380.67|34380.67|34380.67|34358.5|34358.5|0
1644849630000|2022-02-14 14:40:30|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|0
1644849750000|2022-02-14 14:42:30|34391.79|34391.79|34391.79|34391.79|34391.79|34391.79|34391.79|34391.79|0
1644849790000|2022-02-14 14:43:10|34386.23|34386.23|34397.35|34397.35|34400.47|34400.47|34386.23|34386.23|0
1644849820000|2022-02-14 14:43:40|34400.47|34400.47|34400.47|34400.47|34400.47|34400.47|34400.47|34400.47|0
1644849870000|2022-02-14 14:44:30|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|0
1644849940000|2022-02-14 14:45:40|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1644849980000|2022-02-14 14:46:20|34394.24|34394.24|34394.24|34394.24|34394.24|34394.24|34394.24|34394.24|0
1644849990000|2022-02-14 14:46:30|34397.35|34397.35|34319.5|34319.5|34397.35|34397.35|34319.5|34319.5|0
1644850000000|2022-02-14 14:46:40|34330.62|34330.62|34336.18|34336.18|34336.18|34336.18|34330.62|34330.62|0
1644850010000|2022-02-14 14:46:50|34347.3|34347.3|34347.3|34347.3|34347.3|34347.3|34347.3|34347.3|0
1644850020000|2022-02-14 14:47:00|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|0
1644850030000|2022-02-14 14:47:10|34358.42|34358.42|34358.42|34358.42|34358.42|34358.42|34358.42|34358.42|0
1644850050000|2022-02-14 14:47:30|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|0
1644850100000|2022-02-14 14:48:20|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|0
1644850110000|2022-02-14 14:48:30|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|34369.55|0
1644850120000|2022-02-14 14:48:40|34375.11|34375.11|34375.11|34375.11|34375.11|34375.11|34375.11|34375.11|0
1644850150000|2022-02-14 14:49:10|34380.67|34380.67|34390.01|34390.01|34390.01|34390.01|34380.67|34380.67|0
1644850160000|2022-02-14 14:49:20|34406.69|34406.69|34412.25|34412.25|34412.25|34412.25|34406.69|34406.69|0
1644850170000|2022-02-14 14:49:30|34415.36|34415.36|34415.36|34415.36|34418.48|34418.48|34415.36|34415.36|0
1644850200000|2022-02-14 14:50:00|34426.49|34426.49|34429.6|34429.6|34429.6|34429.6|34426.49|34426.49|0
1644850210000|2022-02-14 14:50:10|34442.43|34442.43|34452.14|34452.14|34452.14|34452.14|34439.32|34439.32|0
1644850260000|2022-02-14 14:51:00|34457.7|34457.7|34457.7|34457.7|34457.7|34457.7|34457.7|34457.7|0
1644850270000|2022-02-14 14:51:10|34474.39|34474.39|34474.39|34474.39|34477.5|34477.5|34474.39|34474.39|0
1644850300000|2022-02-14 14:51:40|34479.95|34479.95|34479.95|34479.95|34479.95|34479.95|34479.95|34479.95|0
1644850310000|2022-02-14 14:51:50|34483.06|34483.06|34483.06|34483.06|34483.06|34483.06|34483.06|34483.06|0
1644850340000|2022-02-14 14:52:20|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|0
1644850350000|2022-02-14 14:52:30|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|0
1644850370000|2022-02-14 14:52:50|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|0
1644850380000|2022-02-14 14:53:00|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|0
1644850390000|2022-02-14 14:53:10|34499.75|34499.75|34516.43|34516.43|34516.43|34516.43|34499.75|34499.75|0
1644850400000|2022-02-14 14:53:20|34510.87|34510.87|34516.43|34516.43|34516.43|34516.43|34510.87|34510.87|0
1644850410000|2022-02-14 14:53:30|34527.55|34527.55|34521.99|34521.99|34533.11|34533.11|34521.99|34521.99|0
1644850420000|2022-02-14 14:53:40|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|34516.43|0
1644850430000|2022-02-14 14:53:50|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|34510.87|0
1644850460000|2022-02-14 14:54:20|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|0
1644850470000|2022-02-14 14:54:30|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|0
1644850500000|2022-02-14 14:55:00|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|34499.75|0
1644850510000|2022-02-14 14:55:10|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|34505.31|0
1644850520000|2022-02-14 14:55:20|34502.2|34502.2|34502.2|34502.2|34502.2|34502.2|34502.2|34502.2|0
1644850590000|2022-02-14 14:56:30|34474.39|34474.39|34474.39|34474.39|34474.39|34474.39|34474.39|34474.39|0
1644850620000|2022-02-14 14:57:00|34457.7|34457.7|34452.14|34452.14|34457.7|34457.7|34452.14|34452.14|0
1644850630000|2022-02-14 14:57:10|34446.58|34446.58|34443.47|34443.47|34446.58|34446.58|34443.47|34443.47|0
1644850640000|2022-02-14 14:57:20|34432.35|34432.35|34406.69|34406.69|34432.35|34432.35|34393.86|34393.86|0
1644850710000|2022-02-14 14:58:30|34401.13|34401.13|34401.13|34401.13|34401.13|34401.13|34401.13|34401.13|0
1644850730000|2022-02-14 14:58:50|34398.02|34398.02|34398.02|34398.02|34398.02|34398.02|34398.02|34398.02|0
1644850740000|2022-02-14 14:59:00|34394.9|34394.9|34394.9|34394.9|34394.9|34394.9|34394.9|34394.9|0
1644850760000|2022-02-14 14:59:20|34356.42|34356.42|34334.17|34334.17|34356.42|34356.42|34334.17|34334.17|0
1644850770000|2022-02-14 14:59:30|34328.61|34328.61|34331.06|34331.06|34336.62|34336.62|34318.23|34318.23|0
1644850780000|2022-02-14 14:59:40|34305.4|34305.4|34331.06|34331.06|34331.06|34331.06|34305.4|34305.4|0
1644850790000|2022-02-14 14:59:50|34342.18|34342.18|34323.79|34323.79|34342.18|34342.18|34318.23|34318.23|0
1644850800000|2022-02-14 15:00:00|34349.45|34349.45|34349.45|34349.45|34349.45|34349.45|34349.45|34349.45|0
1644850810000|2022-02-14 15:00:10|34355.01|34355.01|34343.89|34343.89|34355.01|34355.01|34343.89|34343.89|0
1644850820000|2022-02-14 15:00:20|34347|34347|34347|34347|34347|34347|34347|34347|0
1644850830000|2022-02-14 15:00:30|34350.11|34350.11|34358.12|34358.12|34361.24|34361.24|34350.11|34350.11|0
1644850840000|2022-02-14 15:00:40|34345.3|34345.3|34318.53|34318.53|34358.12|34358.12|34318.53|34318.53|0
1644850870000|2022-02-14 15:01:10|34292.88|34292.88|34305.7|34305.7|34305.7|34305.7|34292.88|34292.88|0
1644850880000|2022-02-14 15:01:20|34300.14|34300.14|34294.58|34294.58|34300.14|34300.14|34294.58|34294.58|0
1644850910000|2022-02-14 15:01:50|34300.14|34300.14|34300.14|34300.14|34300.14|34300.14|34300.14|34300.14|0
1644850960000|2022-02-14 15:02:40|34289.02|34289.02|34289.02|34289.02|34289.02|34289.02|34289.02|34289.02|0
1644850980000|2022-02-14 15:03:00|34283.46|34283.46|34283.46|34283.46|34283.46|34283.46|34283.46|34283.46|0
1644851030000|2022-02-14 15:03:50|34274.12|34274.12|34274.12|34274.12|34274.12|34274.12|34274.12|34274.12|0
1644851040000|2022-02-14 15:04:00|34257.44|34257.44|34226.22|34226.22|34257.44|34257.44|34226.22|34226.22|0
1644851050000|2022-02-14 15:04:10|34237.34|34237.34|34234.89|34234.89|34240.45|34240.45|34234.89|34234.89|0
1644851060000|2022-02-14 15:04:20|34241.12|34241.12|34264.03|34264.03|34264.03|34264.03|34241.12|34241.12|0
1644851070000|2022-02-14 15:04:30|34257.8|34257.8|34257.8|34257.8|34257.8|34257.8|34257.8|34257.8|0
1644851090000|2022-02-14 15:04:50|34263.36|34263.36|34263.36|34263.36|34263.36|34263.36|34263.36|34263.36|0
1644851100000|2022-02-14 15:05:00|34266.48|34266.48|34288.72|34288.72|34288.72|34288.72|34266.48|34266.48|0
1644851140000|2022-02-14 15:05:40|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|0
1644851170000|2022-02-14 15:06:10|34299.84|34299.84|34299.84|34299.84|34305.4|34305.4|34299.84|34299.84|0
1644851200000|2022-02-14 15:06:40|34310.97|34310.97|34310.97|34310.97|34310.97|34310.97|34310.97|34310.97|0
1644851210000|2022-02-14 15:06:50|34317.19|34317.19|34320.3|34320.3|34320.3|34320.3|34317.19|34317.19|0
1644851220000|2022-02-14 15:07:00|34317.19|34317.19|34317.19|34317.19|34317.19|34317.19|34317.19|34317.19|0
1644851230000|2022-02-14 15:07:10|34325.2|34325.2|34308.52|34308.52|34325.2|34325.2|34308.52|34308.52|0
1644851240000|2022-02-14 15:07:20|34314.08|34314.08|34302.29|34302.29|34314.08|34314.08|34302.29|34302.29|0
1644851290000|2022-02-14 15:08:10|34296.73|34296.73|34291.17|34291.17|34296.73|34296.73|34291.17|34291.17|0
1644851340000|2022-02-14 15:09:00|34285.61|34285.61|34285.61|34285.61|34285.61|34285.61|34285.61|34285.61|0
1644851390000|2022-02-14 15:09:50|34282.5|34282.5|34282.5|34282.5|34282.5|34282.5|34282.5|34282.5|0
1644851400000|2022-02-14 15:10:00|34299.18|34299.18|34293.62|34293.62|34299.18|34299.18|34293.62|34293.62|0
1644851410000|2022-02-14 15:10:10|34310.3|34310.3|34319.64|34319.64|34319.64|34319.64|34310.3|34310.3|0
1644851420000|2022-02-14 15:10:20|34336.32|34336.32|34336.32|34336.32|34336.32|34336.32|34336.32|34336.32|0
1644851440000|2022-02-14 15:10:40|34341.88|34341.88|34341.88|34341.88|34341.88|34341.88|34341.88|34341.88|0
1644851470000|2022-02-14 15:11:10|34358.57|34358.57|34409.88|34409.88|34409.88|34409.88|34358.57|34358.57|0
1644851480000|2022-02-14 15:11:20|34435.54|34435.54|34415.44|34415.44|34435.54|34435.54|34409.88|34409.88|0
1644851490000|2022-02-14 15:11:30|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|0
1644851520000|2022-02-14 15:12:00|34439.02|34439.02|34439.02|34439.02|34439.02|34439.02|34439.02|34439.02|0
1644851560000|2022-02-14 15:12:40|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|0
1644851580000|2022-02-14 15:13:00|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|34427.89|0
1644851590000|2022-02-14 15:13:10|34402.24|34402.24|34427.89|34427.89|34427.89|34427.89|34402.24|34402.24|0
1644851610000|2022-02-14 15:13:30|34411.21|34411.21|34399.42|34399.42|34411.21|34411.21|34399.42|34399.42|0
1644851630000|2022-02-14 15:13:50|34396.31|34396.31|34396.31|34396.31|34396.31|34396.31|34396.31|34396.31|0
1644851640000|2022-02-14 15:14:00|34385.19|34385.19|34390.75|34390.75|34390.75|34390.75|34385.19|34385.19|0
1644851650000|2022-02-14 15:14:10|34396.31|34396.31|34383.48|34383.48|34396.31|34396.31|34383.48|34383.48|0
1644851660000|2022-02-14 15:14:20|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|0
1644851670000|2022-02-14 15:14:30|34383.48|34383.48|34383.48|34383.48|34383.48|34383.48|34383.48|34383.48|0
1644851720000|2022-02-14 15:15:20|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|34377.92|0
1644851730000|2022-02-14 15:15:30|34352.26|34352.26|34353.97|34353.97|34365.09|34365.09|34352.26|34352.26|0
1644851750000|2022-02-14 15:15:50|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|34342.85|0
1644851760000|2022-02-14 15:16:00|34337.29|34337.29|34327.95|34327.95|34337.29|34337.29|34327.95|34327.95|0
1644851770000|2022-02-14 15:16:10|34311.27|34311.27|34311.27|34311.27|34311.27|34311.27|34311.27|34311.27|0
1644851780000|2022-02-14 15:16:20|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|0
1644851790000|2022-02-14 15:16:30|34311.27|34311.27|34327.95|34327.95|34333.51|34333.51|34311.27|34311.27|0
1644851800000|2022-02-14 15:16:40|34331.06|34331.06|34331.06|34331.06|34331.06|34331.06|34331.06|34331.06|0
1644851810000|2022-02-14 15:16:50|34327.95|34327.95|34311.27|34311.27|34327.95|34327.95|34311.27|34311.27|0
1644851830000|2022-02-14 15:17:10|34327.95|34327.95|34315.12|34315.12|34327.95|34327.95|34299.18|34299.18|0
1644851850000|2022-02-14 15:17:30|34331.8|34331.8|34320.68|34320.68|34331.8|34331.8|34307.85|34307.85|0
1644851870000|2022-02-14 15:17:50|34331.8|34331.8|34337.37|34337.37|34337.37|34337.37|34331.8|34331.8|0
1644851880000|2022-02-14 15:18:00|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|34326.24|0
1644851890000|2022-02-14 15:18:10|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|0
1644851940000|2022-02-14 15:19:00|34320.68|34320.68|34320.68|34320.68|34326.24|34326.24|34320.68|34320.68|0
1644851950000|2022-02-14 15:19:10|34331.8|34331.8|34318.98|34318.98|34331.8|34331.8|34318.98|34318.98|0
1644851960000|2022-02-14 15:19:20|34313.41|34313.41|34313.41|34313.41|34313.41|34313.41|34313.41|34313.41|0
1644852000000|2022-02-14 15:20:00|34319.64|34319.64|34302.96|34302.96|34319.64|34319.64|34302.96|34302.96|0
1644852020000|2022-02-14 15:20:20|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|0
1644852030000|2022-02-14 15:20:30|34308.52|34308.52|34321.35|34321.35|34321.35|34321.35|34308.52|34308.52|0
1644852040000|2022-02-14 15:20:40|34334.17|34334.17|34347|34347|34347|34347|34334.17|34334.17|0
1644852050000|2022-02-14 15:20:50|34341.44|34341.44|34341.44|34341.44|34341.44|34341.44|34341.44|34341.44|0
1644852060000|2022-02-14 15:21:00|34330.32|34330.32|34327.21|34327.21|34330.32|34330.32|34327.21|34327.21|0
1644852110000|2022-02-14 15:21:50|34310.52|34310.52|34304.96|34304.96|34310.52|34310.52|34304.96|34304.96|0
1644852130000|2022-02-14 15:22:10|34299.4|34299.4|34267.44|34267.44|34302.51|34302.51|34267.44|34267.44|0
1644852160000|2022-02-14 15:22:40|34278.56|34278.56|34284.12|34284.12|34284.12|34284.12|34273|34273|0
1644852170000|2022-02-14 15:22:50|34287.24|34287.24|34287.24|34287.24|34287.24|34287.24|34287.24|34287.24|0
1644852180000|2022-02-14 15:23:00|34300.06|34300.06|34300.06|34300.06|34300.06|34300.06|34300.06|34300.06|0
1644852200000|2022-02-14 15:23:20|34338.99|34338.99|34342.1|34342.1|34345.22|34345.22|34338.99|34338.99|0
1644852210000|2022-02-14 15:23:30|34354.93|34354.93|34354.93|34354.93|34354.93|34354.93|34354.93|34354.93|0
1644852220000|2022-02-14 15:23:40|34371.62|34371.62|34366.06|34366.06|34371.62|34371.62|34366.06|34366.06|0
1644852230000|2022-02-14 15:23:50|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|0
1644852260000|2022-02-14 15:24:20|34354.27|34354.27|34354.27|34354.27|34354.27|34354.27|34354.27|34354.27|0
1644852270000|2022-02-14 15:24:30|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|0
1644852340000|2022-02-14 15:25:40|34343.15|34343.15|34343.15|34343.15|34343.15|34343.15|34343.15|34343.15|0
1644852370000|2022-02-14 15:26:10|34330.32|34330.32|34343.15|34343.15|34343.15|34343.15|34330.32|34330.32|0
1644852390000|2022-02-14 15:26:30|34348.71|34348.71|34335.88|34335.88|34348.71|34348.71|34324.76|34324.76|0
1644852400000|2022-02-14 15:26:40|34330.32|34330.32|34330.32|34330.32|34330.32|34330.32|34330.32|34330.32|0
1644852440000|2022-02-14 15:27:20|34317.49|34317.49|34330.32|34330.32|34330.32|34330.32|34317.49|34317.49|0
1644852450000|2022-02-14 15:27:30|34308.07|34308.07|34324.76|34324.76|34324.76|34324.76|34308.07|34308.07|0
1644852470000|2022-02-14 15:27:50|34347|34347|34347|34347|34347|34347|34347|34347|0
1644852480000|2022-02-14 15:28:00|34350.11|34350.11|34350.11|34350.11|34350.11|34350.11|34350.11|34350.11|0
1644852510000|2022-02-14 15:28:30|34344.55|34344.55|34344.55|34344.55|34344.55|34344.55|34344.55|34344.55|0
1644852520000|2022-02-14 15:28:40|34355.68|34355.68|34378.58|34378.58|34378.58|34378.58|34355.68|34355.68|0
1644852530000|2022-02-14 15:28:50|34389.71|34389.71|34384.15|34384.15|34389.71|34389.71|34384.15|34384.15|0
1644852540000|2022-02-14 15:29:00|34395.27|34395.27|34395.27|34395.27|34395.27|34395.27|34382.44|34382.44|0
1644852550000|2022-02-14 15:29:10|34408.1|34408.1|34420.93|34420.93|34420.93|34420.93|34408.1|34408.1|0
1644852560000|2022-02-14 15:29:20|34409.8|34409.8|34406.69|34406.69|34409.8|34409.8|34406.69|34406.69|0
1644852580000|2022-02-14 15:29:40|34403.58|34403.58|34403.58|34403.58|34403.58|34403.58|34403.58|34403.58|0
1644852600000|2022-02-14 15:30:00|34381.33|34381.33|34362.94|34362.94|34381.33|34381.33|34362.94|34362.94|0
1644852660000|2022-02-14 15:31:00|34356.72|34356.72|34356.72|34356.72|34356.72|34356.72|34356.72|34356.72|0
1644852670000|2022-02-14 15:31:10|34359.83|34359.83|34359.83|34359.83|34359.83|34359.83|34334.17|34334.17|0
1644852680000|2022-02-14 15:31:20|34353.61|34353.61|34309.12|34309.12|34353.61|34353.61|34303.55|34303.55|0
1644852690000|2022-02-14 15:31:30|34314.68|34314.68|34314.68|34314.68|34314.68|34314.68|34314.68|34314.68|0
1644852740000|2022-02-14 15:32:20|34309.12|34309.12|34309.12|34309.12|34309.12|34309.12|34309.12|34309.12|0
1644852750000|2022-02-14 15:32:30|34296.29|34296.29|34309.12|34309.12|34309.12|34309.12|34296.29|34296.29|0
1644852760000|2022-02-14 15:32:40|34296.29|34296.29|34309.12|34309.12|34309.12|34309.12|34296.29|34296.29|0
1644852820000|2022-02-14 15:33:40|34292.43|34292.43|34303.55|34303.55|34303.55|34303.55|34292.43|34292.43|0
1644852850000|2022-02-14 15:34:10|34265.07|34265.07|34265.07|34265.07|34265.07|34265.07|34265.07|34265.07|0
1644852860000|2022-02-14 15:34:20|34268.18|34268.18|34279.3|34279.3|34279.3|34279.3|34268.18|34268.18|0
1644852900000|2022-02-14 15:35:00|34273.74|34273.74|34279.3|34279.3|34279.3|34279.3|34273.74|34273.74|0
1644852940000|2022-02-14 15:35:40|34273.74|34273.74|34273.74|34273.74|34273.74|34273.74|34273.74|34273.74|0
1644852950000|2022-02-14 15:35:50|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|0
1644852960000|2022-02-14 15:36:00|34273.74|34273.74|34276.86|34276.86|34276.86|34276.86|34273.74|34273.74|0
1644852970000|2022-02-14 15:36:10|34273.74|34273.74|34268.18|34268.18|34273.74|34273.74|34268.18|34268.18|0
1644852980000|2022-02-14 15:36:20|34293.84|34293.84|34306.67|34306.67|34306.67|34306.67|34293.84|34293.84|0
1644853000000|2022-02-14 15:36:40|34312.89|34312.89|34312.89|34312.89|34312.89|34312.89|34312.89|34312.89|0
1644853020000|2022-02-14 15:37:00|34307.33|34307.33|34301.77|34301.77|34307.33|34307.33|34301.77|34301.77|0
1644853030000|2022-02-14 15:37:10|34288.94|34288.94|34301.77|34301.77|34301.77|34301.77|34288.94|34288.94|0
1644853060000|2022-02-14 15:37:40|34298.66|34298.66|34298.66|34298.66|34298.66|34298.66|34298.66|34298.66|0
1644853100000|2022-02-14 15:38:20|34273|34273|34298.66|34298.66|34298.66|34298.66|34273|34273|0
1644853130000|2022-02-14 15:38:50|34309.78|34309.78|34293.1|34293.1|34309.78|34309.78|34293.1|34293.1|0
1644853140000|2022-02-14 15:39:00|34296.21|34296.21|34302.43|34302.43|34302.43|34302.43|34296.21|34296.21|0
1644853150000|2022-02-14 15:39:10|34313.56|34313.56|34313.56|34313.56|34313.56|34313.56|34313.56|34313.56|0
1644853170000|2022-02-14 15:39:30|34307.33|34307.33|34304.22|34304.22|34307.33|34307.33|34304.22|34304.22|0
1644853260000|2022-02-14 15:41:00|34309.78|34309.78|34309.78|34309.78|34309.78|34309.78|34309.78|34309.78|0
1644853280000|2022-02-14 15:41:20|34312.89|34312.89|34349.67|34349.67|34349.67|34349.67|34312.89|34312.89|0
1644853300000|2022-02-14 15:41:40|34383.04|34383.04|34383.04|34383.04|34394.16|34394.16|34383.04|34383.04|0
1644853310000|2022-02-14 15:41:50|34377.48|34377.48|34371.92|34371.92|34377.48|34377.48|34371.92|34371.92|0
1644853320000|2022-02-14 15:42:00|34366.36|34366.36|34360.79|34360.79|34366.36|34366.36|34360.79|34360.79|0
1644853380000|2022-02-14 15:43:00|34349.67|34349.67|34349.67|34349.67|34349.67|34349.67|34349.67|34349.67|0
1644853390000|2022-02-14 15:43:10|34355.23|34355.23|34355.23|34355.23|34355.23|34355.23|34355.23|34355.23|0
1644853400000|2022-02-14 15:43:20|34360.79|34360.79|34360.79|34360.79|34360.79|34360.79|34360.79|34360.79|0
1644853460000|2022-02-14 15:44:20|34357.68|34357.68|34357.68|34357.68|34357.68|34357.68|34357.68|34357.68|0
1644853470000|2022-02-14 15:44:30|34346.56|34346.56|34335.44|34335.44|34346.56|34346.56|34329.87|34329.87|0
1644853490000|2022-02-14 15:44:50|34324.31|34324.31|34329.87|34329.87|34329.87|34329.87|34324.31|34324.31|0
1644853510000|2022-02-14 15:45:10|34324.31|34324.31|34324.31|34324.31|34324.31|34324.31|34324.31|34324.31|0
1644853520000|2022-02-14 15:45:20|34298.66|34298.66|34329.87|34329.87|34329.87|34329.87|34298.66|34298.66|0
1644853530000|2022-02-14 15:45:30|34341|34341|34364.57|34364.57|34364.57|34364.57|34341|34341|0
1644853540000|2022-02-14 15:45:40|34358.34|34358.34|34363.91|34363.91|34363.91|34363.91|34358.34|34358.34|0
1644853600000|2022-02-14 15:46:40|34358.34|34358.34|34363.91|34363.91|34363.91|34363.91|34358.34|34358.34|0
1644853610000|2022-02-14 15:46:50|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|0
1644853670000|2022-02-14 15:47:50|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|0
1644853690000|2022-02-14 15:48:10|34363.91|34363.91|34363.91|34363.91|34363.91|34363.91|34363.91|34363.91|0
1644853700000|2022-02-14 15:48:20|34367.02|34367.02|34379.85|34379.85|34379.85|34379.85|34354.19|34354.19|0
1644853740000|2022-02-14 15:49:00|34368.72|34368.72|34368.72|34368.72|34368.72|34368.72|34368.72|34368.72|0
1644853760000|2022-02-14 15:49:20|34359.39|34359.39|34359.39|34359.39|34362.5|34362.5|34359.39|34359.39|0
1644853800000|2022-02-14 15:50:00|34370.51|34370.51|34382.3|34382.3|34382.3|34382.3|34370.51|34370.51|0
1644853810000|2022-02-14 15:50:10|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|0
1644853840000|2022-02-14 15:50:40|34377.4|34377.4|34377.4|34377.4|34377.4|34377.4|34377.4|34377.4|0
1644853860000|2022-02-14 15:51:00|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|0
1644853900000|2022-02-14 15:51:40|34345.52|34345.52|34345.52|34345.52|34358.34|34358.34|34332.69|34332.69|0
1644853910000|2022-02-14 15:51:50|34334.39|34334.39|34334.39|34334.39|34334.39|34334.39|34334.39|34334.39|0
1644853920000|2022-02-14 15:52:00|34323.27|34323.27|34323.27|34323.27|34323.27|34323.27|34323.27|34323.27|0
1644853990000|2022-02-14 15:53:10|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|0
1644854000000|2022-02-14 15:53:20|34303.48|34303.48|34290.65|34290.65|34303.48|34303.48|34277.82|34277.82|0
1644854010000|2022-02-14 15:53:30|34273.96|34273.96|34285.09|34285.09|34285.09|34285.09|34273.96|34273.96|0
1644854040000|2022-02-14 15:54:00|34301.77|34301.77|34304.88|34304.88|34307.99|34307.99|34301.77|34301.77|0
1644854090000|2022-02-14 15:54:50|34311.11|34311.11|34311.11|34311.11|34311.11|34311.11|34311.11|34311.11|0
1644854100000|2022-02-14 15:55:00|34316.67|34316.67|34316.67|34316.67|34316.67|34316.67|34316.67|34316.67|0
1644854110000|2022-02-14 15:55:10|34319.78|34319.78|34316.67|34316.67|34319.78|34319.78|34316.67|34316.67|0
1644854120000|2022-02-14 15:55:20|34291.01|34291.01|34313.26|34313.26|34313.26|34313.26|34291.01|34291.01|0
1644854140000|2022-02-14 15:55:40|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|34324.38|0
1644854150000|2022-02-14 15:55:50|34327.49|34327.49|34333.72|34333.72|34333.72|34333.72|34327.49|34327.49|0
1644854160000|2022-02-14 15:56:00|34339.28|34339.28|34357.29|34357.29|34357.29|34357.29|34339.28|34339.28|0
1644854220000|2022-02-14 15:57:00|34351.73|34351.73|34348.61|34348.61|34351.73|34351.73|34348.61|34348.61|0
1644854230000|2022-02-14 15:57:10|34337.49|34337.49|34321.55|34321.55|34337.49|34337.49|34310.43|34310.43|0
1644854260000|2022-02-14 15:57:40|34310.43|34310.43|34321.55|34321.55|34321.55|34321.55|34310.43|34310.43|0
1644854270000|2022-02-14 15:57:50|34327.11|34327.11|34327.11|34327.11|34327.11|34327.11|34327.11|34327.11|0
1644854280000|2022-02-14 15:58:00|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|0
1644854310000|2022-02-14 15:58:30|34332.67|34332.67|34332.67|34332.67|34332.67|34332.67|34332.67|34332.67|0
1644854320000|2022-02-14 15:58:40|34338.24|34338.24|34338.24|34338.24|34338.24|34338.24|34338.24|34338.24|0
1644854340000|2022-02-14 15:59:00|34332.67|34332.67|34345.5|34345.5|34345.5|34345.5|34332.67|34332.67|0
1644854350000|2022-02-14 15:59:10|34339.94|34339.94|34339.94|34339.94|34351.06|34351.06|34339.94|34339.94|0
1644854360000|2022-02-14 15:59:20|34336.83|34336.83|34330.6|34330.6|34336.83|34336.83|34330.6|34330.6|0
1644854370000|2022-02-14 15:59:30|34325.04|34325.04|34325.04|34325.04|34325.04|34325.04|34325.04|34325.04|0
1644854410000|2022-02-14 16:00:10|34313.92|34313.92|34325.04|34325.04|34325.04|34325.04|34313.92|34313.92|0
1644854420000|2022-02-14 16:00:20|34337.87|34337.87|34337.87|34337.87|34337.87|34337.87|34337.87|34337.87|0
1644854450000|2022-02-14 16:00:50|34343.43|34343.43|34348.99|34348.99|34348.99|34348.99|34343.43|34343.43|0
1644854470000|2022-02-14 16:01:10|34343.43|34343.43|34343.43|34343.43|34343.43|34343.43|34343.43|34343.43|0
1644854560000|2022-02-14 16:02:40|34346.54|34346.54|34346.54|34346.54|34346.54|34346.54|34346.54|34346.54|0
1644854580000|2022-02-14 16:03:00|34349.66|34349.66|34360.78|34360.78|34360.78|34360.78|34349.66|34349.66|0
1644854590000|2022-02-14 16:03:10|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|0
1644854610000|2022-02-14 16:03:30|34371.9|34371.9|34371.9|34371.9|34377.46|34377.46|34366.34|34366.34|0
1644854640000|2022-02-14 16:04:00|34384.73|34384.73|34398.3|34398.3|34398.3|34398.3|34381.62|34381.62|0
1644854670000|2022-02-14 16:04:30|34392.74|34392.74|34387.18|34387.18|34392.74|34392.74|34387.18|34387.18|0
1644854700000|2022-02-14 16:05:00|34398.3|34398.3|34392.08|34392.08|34398.3|34398.3|34392.08|34392.08|0
1644854720000|2022-02-14 16:05:20|34380.95|34380.95|34368.13|34368.13|34380.95|34380.95|34368.13|34368.13|0
1644854740000|2022-02-14 16:05:40|34357|34357|34357|34357|34357|34357|34357|34357|0
1644854750000|2022-02-14 16:05:50|34344.18|34344.18|34344.18|34344.18|34344.18|34344.18|34344.18|34344.18|0
1644854780000|2022-02-14 16:06:20|34349.74|34349.74|34349.74|34349.74|34349.74|34349.74|34349.74|34349.74|0
1644854820000|2022-02-14 16:07:00|34399.79|34399.79|34399.79|34399.79|34399.79|34399.79|34399.79|34399.79|0
1644854830000|2022-02-14 16:07:10|34412.62|34412.62|34428.56|34428.56|34428.56|34428.56|34412.62|34412.62|0
1644854840000|2022-02-14 16:07:20|34439.68|34439.68|34439.68|34439.68|34439.68|34439.68|34439.68|34439.68|0
1644854850000|2022-02-14 16:07:30|34434.12|34434.12|34423|34423|34434.12|34434.12|34423|34423|0
1644854860000|2022-02-14 16:07:40|34411.87|34411.87|34423|34423|34423|34423|34411.87|34411.87|0
1644854880000|2022-02-14 16:08:00|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|0
1644854900000|2022-02-14 16:08:20|34423|34423|34423|34423|34423|34423|34423|34423|0
1644854920000|2022-02-14 16:08:40|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|0
1644854940000|2022-02-14 16:09:00|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|0
1644854960000|2022-02-14 16:09:20|34383.4|34383.4|34383.4|34383.4|34383.4|34383.4|34383.4|34383.4|0
1644854990000|2022-02-14 16:09:50|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|0
1644855000000|2022-02-14 16:10:00|34400.09|34400.09|34405.65|34405.65|34405.65|34405.65|34400.09|34400.09|0
1644855010000|2022-02-14 16:10:10|34416.77|34416.77|34416.77|34416.77|34422.33|34422.33|34416.77|34416.77|0
1644855100000|2022-02-14 16:11:40|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|34394.53|0
1644855140000|2022-02-14 16:12:20|34377.84|34377.84|34383.4|34383.4|34388.96|34388.96|34377.84|34377.84|0
1644855190000|2022-02-14 16:13:10|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|0
1644855200000|2022-02-14 16:13:20|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|0
1644855220000|2022-02-14 16:13:40|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|0
1644855240000|2022-02-14 16:14:00|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|34416.77|0
1644855250000|2022-02-14 16:14:10|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|0
1644855290000|2022-02-14 16:14:50|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|34411.21|0
1644855300000|2022-02-14 16:15:00|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|34405.65|0
1644855310000|2022-02-14 16:15:10|34402.54|34402.54|34402.54|34402.54|34402.54|34402.54|34402.54|34402.54|0
1644855320000|2022-02-14 16:15:20|34408.1|34408.1|34402.54|34402.54|34408.1|34408.1|34402.54|34402.54|0
1644855330000|2022-02-14 16:15:30|34413.66|34413.66|34413.66|34413.66|34413.66|34413.66|34402.54|34402.54|0
1644855340000|2022-02-14 16:15:40|34419.22|34419.22|34430.34|34430.34|34430.34|34430.34|34419.22|34419.22|0
1644855360000|2022-02-14 16:16:00|34424.78|34424.78|34427.89|34427.89|34427.89|34427.89|34424.78|34424.78|0
1644855380000|2022-02-14 16:16:20|34439.02|34439.02|34450.14|34450.14|34450.14|34450.14|34439.02|34439.02|0
1644855390000|2022-02-14 16:16:30|34455.7|34455.7|34493.89|34493.89|34493.89|34493.89|34455.7|34455.7|0
1644855410000|2022-02-14 16:16:50|34497|34497|34485.88|34485.88|34497|34497|34485.88|34485.88|0
1644855420000|2022-02-14 16:17:00|34491.44|34491.44|34491.44|34491.44|34491.44|34491.44|34491.44|34491.44|0
1644855440000|2022-02-14 16:17:20|34497|34497|34497|34497|34497|34497|34497|34497|0
1644855450000|2022-02-14 16:17:30|34474.75|34474.75|34474.75|34474.75|34474.75|34474.75|34474.75|34474.75|0
1644855460000|2022-02-14 16:17:40|34471.64|34471.64|34471.64|34471.64|34471.64|34471.64|34471.64|34471.64|0
1644855470000|2022-02-14 16:17:50|34458.81|34458.81|34453.25|34453.25|34458.81|34458.81|34453.25|34453.25|0
1644855510000|2022-02-14 16:18:30|34464.37|34464.37|34469.93|34469.93|34469.93|34469.93|34464.37|34464.37|0
1644855530000|2022-02-14 16:18:50|34475.5|34475.5|34486.62|34486.62|34486.62|34486.62|34475.5|34475.5|0
1644855550000|2022-02-14 16:19:10|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|0
1644855560000|2022-02-14 16:19:20|34475.5|34475.5|34475.5|34475.5|34475.5|34475.5|34475.5|34475.5|0
1644855600000|2022-02-14 16:20:00|34469.93|34469.93|34458.81|34458.81|34469.93|34469.93|34458.81|34458.81|0
1644855620000|2022-02-14 16:20:20|34453.25|34453.25|34453.25|34453.25|34453.25|34453.25|34453.25|34453.25|0
1644855630000|2022-02-14 16:20:30|34458.81|34458.81|34458.81|34458.81|34458.81|34458.81|34458.81|34458.81|0
1644855650000|2022-02-14 16:20:50|34469.93|34469.93|34469.93|34469.93|34469.93|34469.93|34469.93|34469.93|0
1644855660000|2022-02-14 16:21:00|34481.06|34481.06|34475.5|34475.5|34481.06|34481.06|34475.5|34475.5|0
1644855680000|2022-02-14 16:21:20|34481.06|34481.06|34486.62|34486.62|34486.62|34486.62|34481.06|34481.06|0
1644855690000|2022-02-14 16:21:30|34481.06|34481.06|34481.06|34481.06|34481.06|34481.06|34481.06|34481.06|0
1644855710000|2022-02-14 16:21:50|34477.94|34477.94|34484.17|34484.17|34484.17|34484.17|34477.94|34477.94|0
1644855720000|2022-02-14 16:22:00|34489.73|34489.73|34495.29|34495.29|34500.85|34500.85|34489.73|34489.73|0
1644855730000|2022-02-14 16:22:10|34500.85|34500.85|34511.98|34511.98|34517.54|34517.54|34495.29|34495.29|0
1644855740000|2022-02-14 16:22:20|34506.41|34506.41|34517.54|34517.54|34517.54|34517.54|34506.41|34506.41|0
1644855750000|2022-02-14 16:22:30|34511.98|34511.98|34523.1|34523.1|34523.1|34523.1|34511.98|34511.98|0
1644855780000|2022-02-14 16:23:00|34517.54|34517.54|34503.97|34503.97|34517.54|34517.54|34500.85|34500.85|0
1644855840000|2022-02-14 16:24:00|34497.74|34497.74|34503.3|34503.3|34503.3|34503.3|34497.74|34497.74|0
1644855850000|2022-02-14 16:24:10|34497.74|34497.74|34497.74|34497.74|34497.74|34497.74|34497.74|34497.74|0
1644855860000|2022-02-14 16:24:20|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|34492.18|0
1644855870000|2022-02-14 16:24:30|34495.29|34495.29|34498.4|34498.4|34498.4|34498.4|34495.29|34495.29|0
1644855880000|2022-02-14 16:24:40|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|0
1644855900000|2022-02-14 16:25:00|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|0
1644855910000|2022-02-14 16:25:10|34487.28|34487.28|34487.28|34487.28|34487.28|34487.28|34487.28|34487.28|0
1644855930000|2022-02-14 16:25:30|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|34476.16|0
1644855940000|2022-02-14 16:25:40|34481.72|34481.72|34476.16|34476.16|34481.72|34481.72|34476.16|34476.16|0
1644855960000|2022-02-14 16:26:00|34481.72|34481.72|34470.6|34470.6|34481.72|34481.72|34470.6|34470.6|0
1644855970000|2022-02-14 16:26:10|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|34481.72|0
1644855980000|2022-02-14 16:26:20|34478.61|34478.61|34478.61|34478.61|34478.61|34478.61|34478.61|34478.61|0
1644856000000|2022-02-14 16:26:40|34481.72|34481.72|34475.5|34475.5|34481.72|34481.72|34475.5|34475.5|0
1644856020000|2022-02-14 16:27:00|34472.38|34472.38|34461.26|34461.26|34472.38|34472.38|34461.26|34461.26|0
1644856060000|2022-02-14 16:27:40|34466.82|34466.82|34455.7|34455.7|34466.82|34466.82|34455.7|34455.7|0
1644856070000|2022-02-14 16:27:50|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|0
1644856090000|2022-02-14 16:28:10|34455.7|34455.7|34455.7|34455.7|34455.7|34455.7|34455.7|34455.7|0
1644856130000|2022-02-14 16:28:50|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|0
1644856140000|2022-02-14 16:29:00|34439.76|34439.76|34439.76|34439.76|34439.76|34439.76|34439.76|34439.76|0
1644856150000|2022-02-14 16:29:10|34434.2|34434.2|34434.2|34434.2|34434.2|34434.2|34434.2|34434.2|0
1644856160000|2022-02-14 16:29:20|34417.51|34417.51|34417.51|34417.51|34417.51|34417.51|34417.51|34417.51|0
1644856170000|2022-02-14 16:29:30|34428.64|34428.64|34414.4|34414.4|34428.64|34428.64|34414.4|34414.4|0
1644856190000|2022-02-14 16:29:50|34427.23|34427.23|34414.4|34414.4|34427.23|34427.23|34414.4|34414.4|0
1644999300000|2022-02-16 08:15:00|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|0
1644999310000|2022-02-16 08:15:10|34952.4|34952.4|34946.84|34946.84|34952.4|34952.4|34946.84|34946.84|0
1644999340000|2022-02-16 08:15:40|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|0
1644999370000|2022-02-16 08:16:10|34946.84|34946.84|34946.84|34946.84|34946.84|34946.84|34946.84|34946.84|0
1644999390000|2022-02-16 08:16:30|34935.72|34935.72|34941.28|34941.28|34941.28|34941.28|34935.72|34935.72|0
1644999430000|2022-02-16 08:17:10|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|34957.97|0
1644999440000|2022-02-16 08:17:20|34974.65|34974.65|34963.53|34963.53|34974.65|34974.65|34963.53|34963.53|0
1644999450000|2022-02-16 08:17:30|34972.86|34972.86|34966.64|34966.64|34972.86|34972.86|34966.64|34966.64|0
1644999480000|2022-02-16 08:18:00|34955.52|34955.52|34972.2|34972.2|34972.2|34972.2|34955.52|34955.52|0
1644999490000|2022-02-16 08:18:10|34983.32|34983.32|34988.88|34988.88|34988.88|34988.88|34983.32|34983.32|0
1644999510000|2022-02-16 08:18:30|35011.13|35011.13|35033.37|35033.37|35033.37|35033.37|35011.13|35011.13|0
1644999520000|2022-02-16 08:18:40|35042.71|35042.71|35048.94|35048.94|35052.05|35052.05|35042.71|35042.71|0
1644999540000|2022-02-16 08:19:00|35071.18|35071.18|35071.18|35071.18|35076.74|35076.74|35071.18|35071.18|0
1644999570000|2022-02-16 08:19:30|35065.62|35065.62|35054.5|35054.5|35065.62|35065.62|35054.5|35054.5|0
1644999580000|2022-02-16 08:19:40|35060.72|35060.72|35060.72|35060.72|35060.72|35060.72|35060.72|35060.72|0
1644999590000|2022-02-16 08:19:50|35049.6|35049.6|35049.6|35049.6|35049.6|35049.6|35049.6|35049.6|0
1644999600000|2022-02-16 08:20:00|35066.28|35066.28|35071.85|35071.85|35071.85|35071.85|35066.28|35066.28|0
1644999620000|2022-02-16 08:20:20|35074.96|35074.96|35074.96|35074.96|35074.96|35074.96|35074.96|35074.96|0
1644999650000|2022-02-16 08:20:50|35069.4|35069.4|35069.4|35069.4|35069.4|35069.4|35069.4|35069.4|0
1644999750000|2022-02-16 08:22:30|35063.84|35063.84|35052.71|35052.71|35063.84|35063.84|35052.71|35052.71|0
1644999810000|2022-02-16 08:23:30|35078.37|35078.37|35078.37|35078.37|35078.37|35078.37|35078.37|35078.37|0
1644999820000|2022-02-16 08:23:40|35065.54|35065.54|35078.37|35078.37|35078.37|35078.37|35065.54|35065.54|0
1644999830000|2022-02-16 08:23:50|35104.03|35104.03|35126.19|35126.19|35126.19|35126.19|35104.03|35104.03|0
1644999840000|2022-02-16 08:24:00|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|0
1644999850000|2022-02-16 08:24:10|35100.91|35100.91|35104.03|35104.03|35104.03|35104.03|35100.91|35100.91|0
1644999870000|2022-02-16 08:24:30|35126.27|35126.27|35126.27|35126.27|35131.83|35131.83|35126.27|35126.27|0
1644999880000|2022-02-16 08:24:40|35120.71|35120.71|35095.05|35095.05|35120.71|35120.71|35095.05|35095.05|0
1644999900000|2022-02-16 08:25:00|35104.39|35104.39|35100.24|35100.24|35107.5|35107.5|35094.67|35094.67|0
1644999910000|2022-02-16 08:25:10|35125.89|35125.89|35125.89|35125.89|35125.89|35125.89|35125.89|35125.89|0
1644999960000|2022-02-16 08:26:00|35114.77|35114.77|35114.77|35114.77|35114.77|35114.77|35114.77|35114.77|0
1644999980000|2022-02-16 08:26:20|35103.65|35103.65|35103.65|35103.65|35103.65|35103.65|35103.65|35103.65|0
1645000020000|2022-02-16 08:27:00|35100.54|35100.54|35097.42|35097.42|35100.54|35100.54|35097.42|35097.42|0
1645000030000|2022-02-16 08:27:10|35094.31|35094.31|35094.31|35094.31|35094.31|35094.31|35094.31|35094.31|0
1645000050000|2022-02-16 08:27:30|35091.2|35091.2|35091.2|35091.2|35091.2|35091.2|35091.2|35091.2|0
1645000060000|2022-02-16 08:27:40|35107.88|35107.88|35107.88|35107.88|35107.88|35107.88|35107.88|35107.88|0
1645000100000|2022-02-16 08:28:20|35085.64|35085.64|35063.39|35063.39|35085.64|35085.64|35063.39|35063.39|0
1645000140000|2022-02-16 08:29:00|35068.95|35068.95|35074.51|35074.51|35074.51|35074.51|35068.95|35068.95|0
1645000150000|2022-02-16 08:29:10|35048.86|35048.86|35048.86|35048.86|35048.86|35048.86|35048.86|35048.86|0
1645000180000|2022-02-16 08:29:40|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|0
1645000200000|2022-02-16 08:30:00|35043.3|35043.3|35075.56|35075.56|35075.56|35075.56|35037.07|35037.07|0
1645000210000|2022-02-16 08:30:10|35037.07|35037.07|35075.56|35075.56|35075.56|35075.56|35037.07|35037.07|0
1645000240000|2022-02-16 08:30:40|35064.43|35064.43|35067.55|35067.55|35067.55|35067.55|35064.43|35064.43|0
1645000260000|2022-02-16 08:31:00|35073.11|35073.11|35073.11|35073.11|35073.11|35073.11|35073.11|35073.11|0
1645000310000|2022-02-16 08:31:50|35078.67|35078.67|35084.23|35084.23|35084.23|35084.23|35078.67|35078.67|0
1645000320000|2022-02-16 08:32:00|35061.98|35061.98|35061.98|35061.98|35061.98|35061.98|35061.98|35061.98|0
1645000370000|2022-02-16 08:32:50|35056.42|35056.42|35056.42|35056.42|35056.42|35056.42|35056.42|35056.42|0
1645000380000|2022-02-16 08:33:00|35017.94|35017.94|35056.42|35056.42|35056.42|35056.42|35017.94|35017.94|0
1645000390000|2022-02-16 08:33:10|35059.54|35059.54|35065.1|35065.1|35065.1|35065.1|35026.61|35026.61|0
1645000410000|2022-02-16 08:33:30|35070.66|35070.66|35070.66|35070.66|35070.66|35070.66|35070.66|35070.66|0
1645000440000|2022-02-16 08:34:00|35045|35045|35027.65|35027.65|35070.66|35070.66|35027.65|35027.65|0
1645000450000|2022-02-16 08:34:10|35053.31|35053.31|35078.97|35078.97|35078.97|35078.97|35053.31|35053.31|0
1645000500000|2022-02-16 08:35:00|35090.09|35090.09|35090.09|35090.09|35090.09|35090.09|35090.09|35090.09|0
1645000510000|2022-02-16 08:35:10|35084.53|35084.53|35095.65|35095.65|35095.65|35095.65|35084.53|35084.53|0
1645000540000|2022-02-16 08:35:40|35082.82|35082.82|35108.48|35108.48|35108.48|35108.48|35082.82|35082.82|0
1645000550000|2022-02-16 08:35:50|35095.65|35095.65|35095.65|35095.65|35095.65|35095.65|35095.65|35095.65|0
1645000560000|2022-02-16 08:36:00|35092.54|35092.54|35092.54|35092.54|35092.54|35092.54|35092.54|35092.54|0
1645000580000|2022-02-16 08:36:20|35075.86|35075.86|35081.42|35081.42|35081.42|35081.42|35075.86|35075.86|0
1645000600000|2022-02-16 08:36:40|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|0
1645000610000|2022-02-16 08:36:50|35114.78|35114.78|35114.78|35114.78|35114.78|35114.78|35114.78|35114.78|0
1645000620000|2022-02-16 08:37:00|35127.61|35127.61|35127.61|35127.61|35127.61|35127.61|35127.61|35127.61|0
1645000680000|2022-02-16 08:38:00|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|0
1645000740000|2022-02-16 08:39:00|35118.94|35118.94|35118.94|35118.94|35118.94|35118.94|35118.94|35118.94|0
1645000770000|2022-02-16 08:39:30|35130.06|35130.06|35130.06|35130.06|35130.06|35130.06|35130.06|35130.06|0
1645000780000|2022-02-16 08:39:40|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|35124.5|0
1645000850000|2022-02-16 08:40:50|35113.38|35113.38|35096.69|35096.69|35113.38|35113.38|35096.69|35096.69|0
1645000860000|2022-02-16 08:41:00|35091.13|35091.13|35084.91|35084.91|35091.13|35091.13|35084.91|35084.91|0
1645000870000|2022-02-16 08:41:10|35096.03|35096.03|35101.59|35101.59|35101.59|35101.59|35096.03|35096.03|0
1645000880000|2022-02-16 08:41:20|35107.15|35107.15|35107.15|35107.15|35107.15|35107.15|35107.15|35107.15|0
1645000920000|2022-02-16 08:42:00|35110.27|35110.27|35110.27|35110.27|35110.27|35110.27|35110.27|35110.27|0
1645001000000|2022-02-16 08:43:20|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|0
1645001070000|2022-02-16 08:44:30|35122.05|35122.05|35105.37|35105.37|35122.05|35122.05|35105.37|35105.37|0
1645001090000|2022-02-16 08:44:50|35066.88|35066.88|35092.54|35092.54|35092.54|35092.54|35066.88|35066.88|0
1645001110000|2022-02-16 08:45:10|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|0
1645001130000|2022-02-16 08:45:30|35098.76|35098.76|35098.76|35098.76|35098.76|35098.76|35098.76|35098.76|0
1645001140000|2022-02-16 08:45:40|35082.08|35082.08|35094.53|35094.53|35094.53|35094.53|35082.08|35082.08|0
1645001150000|2022-02-16 08:45:50|35088.97|35088.97|35095.19|35095.19|35095.19|35095.19|35088.97|35088.97|0
1645001160000|2022-02-16 08:46:00|35092.08|35092.08|35079.25|35079.25|35097.64|35097.64|35079.25|35079.25|0
1645001170000|2022-02-16 08:46:10|35073.69|35073.69|35045.89|35045.89|35073.69|35073.69|35045.89|35045.89|0
1645001180000|2022-02-16 08:46:20|35040.32|35040.32|35051.45|35051.45|35051.45|35051.45|35040.32|35040.32|0
1645001230000|2022-02-16 08:47:10|35062.57|35062.57|35062.57|35062.57|35062.57|35062.57|35062.57|35062.57|0
1645001260000|2022-02-16 08:47:40|35075.4|35075.4|35075.4|35075.4|35088.23|35088.23|35049.74|35049.74|0
1645001330000|2022-02-16 08:48:50|35080.96|35080.96|35080.96|35080.96|35080.96|35080.96|35080.96|35080.96|0
1645001340000|2022-02-16 08:49:00|35087.18|35087.18|35090.3|35090.3|35090.3|35090.3|35087.18|35087.18|0
1645001370000|2022-02-16 08:49:30|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|0
1645001400000|2022-02-16 08:50:00|35089.63|35089.63|35089.63|35089.63|35089.63|35089.63|35089.63|35089.63|0
1645001420000|2022-02-16 08:50:20|35084.07|35084.07|35084.07|35084.07|35084.07|35084.07|35084.07|35084.07|0
1645001430000|2022-02-16 08:50:30|35078.51|35078.51|35045.14|35045.14|35078.51|35078.51|35039.58|35039.58|0
1645001530000|2022-02-16 08:52:10|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|0
1645001560000|2022-02-16 08:52:40|35063.53|35063.53|35081.92|35081.92|35081.92|35081.92|35063.53|35063.53|0
1645001590000|2022-02-16 08:53:10|35085.03|35085.03|35085.03|35085.03|35085.03|35085.03|35085.03|35085.03|0
1645001640000|2022-02-16 08:54:00|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|0
1645001700000|2022-02-16 08:55:00|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|0
1645001810000|2022-02-16 08:56:50|35068.35|35068.35|35062.79|35062.79|35068.35|35068.35|35062.79|35062.79|0
1645001840000|2022-02-16 08:57:20|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|0
1645001880000|2022-02-16 08:58:00|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|0
1645001890000|2022-02-16 08:58:10|35085.03|35085.03|35097.86|35097.86|35097.86|35097.86|35072.21|35072.21|0
1645001900000|2022-02-16 08:58:20|35100.98|35100.98|35088.15|35088.15|35100.98|35100.98|35075.32|35075.32|0
1645001920000|2022-02-16 08:58:40|35099.27|35099.27|35099.27|35099.27|35099.27|35099.27|35099.27|35099.27|0
1645001970000|2022-02-16 08:59:30|35077.02|35077.02|35077.02|35077.02|35077.02|35077.02|35077.02|35077.02|0
1645002010000|2022-02-16 09:00:10|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|0
1645002030000|2022-02-16 09:00:30|35068.35|35068.35|35051.67|35051.67|35068.35|35068.35|35051.67|35051.67|0
1645002060000|2022-02-16 09:01:00|35057.23|35057.23|35059.68|35059.68|35062.79|35062.79|35057.23|35057.23|0
1645002150000|2022-02-16 09:02:30|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|0
1645002160000|2022-02-16 09:02:40|35035.73|35035.73|35054.12|35054.12|35054.12|35054.12|35035.73|35035.73|0
1645002190000|2022-02-16 09:03:10|35028.46|35028.46|35028.46|35028.46|35028.46|35028.46|35028.46|35028.46|0
1645002210000|2022-02-16 09:03:30|35054.12|35054.12|35054.78|35054.78|35054.78|35054.78|35048.55|35048.55|0
1645002220000|2022-02-16 09:03:40|35065.9|35065.9|35065.9|35065.9|35065.9|35065.9|35065.9|35065.9|0
1645002240000|2022-02-16 09:04:00|35071.46|35071.46|35093.63|35093.63|35093.63|35093.63|35071.46|35071.46|0
1645002270000|2022-02-16 09:04:30|35090.52|35090.52|35090.52|35090.52|35090.52|35090.52|35090.52|35090.52|0
1645002290000|2022-02-16 09:04:50|35084.96|35084.96|35084.96|35084.96|35084.96|35084.96|35084.96|35084.96|0
1645002310000|2022-02-16 09:05:10|35068.27|35068.27|35068.27|35068.27|35068.27|35068.27|35068.27|35068.27|0
1645002340000|2022-02-16 09:05:40|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|0
1645002350000|2022-02-16 09:05:50|35073.83|35073.83|35073.83|35073.83|35073.83|35073.83|35073.83|35073.83|0
1645002370000|2022-02-16 09:06:10|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|0
1645002380000|2022-02-16 09:06:20|35032.23|35032.23|35041.21|35041.21|35057.89|35057.89|35032.23|35032.23|0
1645002440000|2022-02-16 09:07:20|35015.55|35015.55|35046.77|35046.77|35046.77|35046.77|35015.55|35015.55|0
1645002450000|2022-02-16 09:07:30|35035.65|35035.65|35035.65|35035.65|35035.65|35035.65|35035.65|35035.65|0
1645002460000|2022-02-16 09:07:40|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|0
1645002480000|2022-02-16 09:08:00|35018.96|35018.96|35018.96|35018.96|35018.96|35018.96|35018.96|35018.96|0
1645002530000|2022-02-16 09:08:50|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|35024.52|0
1645002540000|2022-02-16 09:09:00|35013.4|35013.4|35013.4|35013.4|35013.4|35013.4|35013.4|35013.4|0
1645002550000|2022-02-16 09:09:10|35004.06|35004.06|35004.06|35004.06|35004.06|35004.06|35004.06|35004.06|0
1645002570000|2022-02-16 09:09:30|34992.94|34992.94|34976.26|34976.26|34992.94|34992.94|34976.26|34976.26|0
1645002630000|2022-02-16 09:10:30|34937.77|34937.77|34950.6|34950.6|34950.6|34950.6|34937.77|34937.77|0
1645002680000|2022-02-16 09:11:20|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|0
1645002690000|2022-02-16 09:11:30|34945.04|34945.04|34945.04|34945.04|34945.04|34945.04|34945.04|34945.04|0
1645002740000|2022-02-16 09:12:20|34939.48|34939.48|34939.48|34939.48|34939.48|34939.48|34939.48|34939.48|0
1645002790000|2022-02-16 09:13:10|34913.82|34913.82|34939.48|34939.48|34939.48|34939.48|34913.82|34913.82|0
1645002810000|2022-02-16 09:13:30|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|0
1645002830000|2022-02-16 09:13:50|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|34956.16|0
1645002840000|2022-02-16 09:14:00|34961.72|34961.72|34961.72|34961.72|34961.72|34961.72|34961.72|34961.72|0
1645002880000|2022-02-16 09:14:40|34948.89|34948.89|34978.41|34978.41|34978.41|34978.41|34948.89|34948.89|0
1645002910000|2022-02-16 09:15:10|34987.74|34987.74|34981.52|34981.52|34987.74|34987.74|34981.52|34981.52|0
1645002920000|2022-02-16 09:15:20|34968.69|34968.69|34993.97|34993.97|34993.97|34993.97|34968.69|34968.69|0
1645002930000|2022-02-16 09:15:30|34997.08|34997.08|34993.97|34993.97|34997.08|34997.08|34993.97|34993.97|0
1645002970000|2022-02-16 09:16:10|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|0
1645002980000|2022-02-16 09:16:20|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|0
1645003010000|2022-02-16 09:16:50|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|34987.74|0
1645003040000|2022-02-16 09:17:20|34982.18|34982.18|34982.18|34982.18|34982.18|34982.18|34982.18|34982.18|0
1645003050000|2022-02-16 09:17:30|34975.96|34975.96|34975.96|34975.96|34975.96|34975.96|34975.96|34975.96|0
1645003060000|2022-02-16 09:17:40|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|34981.52|0
1645003130000|2022-02-16 09:18:50|34978.41|34978.41|34978.41|34978.41|34978.41|34978.41|34978.41|34978.41|0
1645003200000|2022-02-16 09:20:00|35006.21|35006.21|35006.21|35006.21|35006.21|35006.21|35006.21|35006.21|0
1645003270000|2022-02-16 09:21:10|35017.34|35017.34|35017.34|35017.34|35017.34|35017.34|35017.34|35017.34|0
1645003300000|2022-02-16 09:21:40|35011.11|35011.11|35011.11|35011.11|35011.11|35011.11|35011.11|35011.11|0
1645003310000|2022-02-16 09:21:50|34998.28|34998.28|35023.94|35023.94|35023.94|35023.94|34998.28|34998.28|0
1645003320000|2022-02-16 09:22:00|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|0
1645003370000|2022-02-16 09:22:50|35010.37|35010.37|35010.37|35010.37|35010.37|35010.37|35010.37|35010.37|0
1645003380000|2022-02-16 09:23:00|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|0
1645003450000|2022-02-16 09:24:10|35021.49|35021.49|35021.49|35021.49|35021.49|35021.49|35021.49|35021.49|0
1645003600000|2022-02-16 09:26:40|35015.93|35015.93|35015.93|35015.93|35015.93|35015.93|35015.93|35015.93|0
1645003620000|2022-02-16 09:27:00|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|0
1645003670000|2022-02-16 09:27:50|35023.94|35023.94|35023.94|35023.94|35023.94|35023.94|35023.94|35023.94|0
1645003780000|2022-02-16 09:29:40|34998.28|34998.28|34999.99|34999.99|35011.11|35011.11|34998.28|34998.28|0
1645003810000|2022-02-16 09:30:10|35005.55|35005.55|35022.23|35022.23|35022.23|35022.23|35005.55|35005.55|0
1645003820000|2022-02-16 09:30:20|35027.8|35027.8|35030.91|35030.91|35030.91|35030.91|35027.8|35027.8|0
1645003840000|2022-02-16 09:30:40|35036.47|35036.47|35036.47|35036.47|35036.47|35036.47|35036.47|35036.47|0
1645003850000|2022-02-16 09:30:50|35042.69|35042.69|35045.81|35045.81|35045.81|35045.81|35042.69|35042.69|0
1645003870000|2022-02-16 09:31:10|35062.49|35062.49|35084.74|35084.74|35084.74|35084.74|35062.49|35062.49|0
1645003890000|2022-02-16 09:31:30|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|35095.86|0
1645003930000|2022-02-16 09:32:10|35084.74|35084.74|35084.74|35084.74|35084.74|35084.74|35084.74|35084.74|0
1645003950000|2022-02-16 09:32:30|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|0
1645004010000|2022-02-16 09:33:30|35068.05|35068.05|35068.05|35068.05|35068.05|35068.05|35068.05|35068.05|0
1645004080000|2022-02-16 09:34:40|35051.37|35051.37|35051.37|35051.37|35051.37|35051.37|35051.37|35051.37|0
1645004090000|2022-02-16 09:34:50|35038.54|35038.54|35038.54|35038.54|35038.54|35038.54|35038.54|35038.54|0
1645004110000|2022-02-16 09:35:10|35027.42|35027.42|35027.42|35027.42|35027.42|35027.42|35014.59|35014.59|0
1645004120000|2022-02-16 09:35:20|35014.59|35014.59|35001.76|35001.76|35014.59|35014.59|35001.76|35001.76|0
1645004130000|2022-02-16 09:35:30|35007.32|35007.32|35007.32|35007.32|35007.32|35007.32|35007.32|35007.32|0
1645004140000|2022-02-16 09:35:40|35012.88|35012.88|35012.88|35012.88|35012.88|35012.88|35000.05|35000.05|0
1645004150000|2022-02-16 09:35:50|34985.08|34985.08|34979.51|34979.51|34985.08|34985.08|34979.51|34979.51|0
1645004170000|2022-02-16 09:36:10|34992.34|34992.34|34992.34|34992.34|34992.34|34992.34|34992.34|34992.34|0
1645004180000|2022-02-16 09:36:20|35005.17|35005.17|35005.17|35005.17|35005.17|35005.17|35005.17|35005.17|0
1645004190000|2022-02-16 09:36:30|35010.73|35010.73|35029.12|35029.12|35029.12|35029.12|35010.73|35010.73|0
1645004280000|2022-02-16 09:38:00|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|0
1645004400000|2022-02-16 09:40:00|35045.81|35045.81|35045.81|35045.81|35045.81|35045.81|35045.81|35045.81|0
1645004460000|2022-02-16 09:41:00|35056.93|35056.93|35040.24|35040.24|35056.93|35056.93|35040.24|35040.24|0
1645004560000|2022-02-16 09:42:40|35029.12|35029.12|35016.67|35016.67|35029.12|35029.12|35016.67|35016.67|0
1645004680000|2022-02-16 09:44:40|35013.56|35013.56|35013.56|35013.56|35013.56|35013.56|35013.56|35013.56|0
1645004740000|2022-02-16 09:45:40|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|0
1645004750000|2022-02-16 09:45:50|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|0
1645004980000|2022-02-16 09:49:40|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|0
1645004990000|2022-02-16 09:49:50|35043.07|35043.07|35043.07|35043.07|35043.07|35043.07|35043.07|35043.07|0
1645005000000|2022-02-16 09:50:00|35039.96|35039.96|35046.18|35046.18|35049.3|35049.3|35036.85|35036.85|0
1645005010000|2022-02-16 09:50:10|35049.3|35049.3|35052.41|35052.41|35052.41|35052.41|35049.3|35049.3|0
1645005050000|2022-02-16 09:50:50|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|0
1645005060000|2022-02-16 09:51:00|35076.36|35076.36|35070.8|35070.8|35076.36|35076.36|35070.8|35070.8|0
1645005120000|2022-02-16 09:52:00|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|0
1645005190000|2022-02-16 09:53:10|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|0
1645005230000|2022-02-16 09:53:50|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|35076.36|0
1645005280000|2022-02-16 09:54:40|35081.92|35081.92|35091.26|35091.26|35091.26|35091.26|35081.92|35081.92|0
1645005310000|2022-02-16 09:55:10|35094.37|35094.37|35100.6|35100.6|35100.6|35100.6|35094.37|35094.37|0
1645005330000|2022-02-16 09:55:30|35095.04|35095.04|35095.04|35095.04|35095.04|35095.04|35095.04|35095.04|0
1645005390000|2022-02-16 09:56:30|35085.7|35085.7|35076.36|35076.36|35085.7|35085.7|35076.36|35076.36|0
1645005400000|2022-02-16 09:56:40|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|35070.8|0
1645005420000|2022-02-16 09:57:00|35065.24|35065.24|35059.68|35059.68|35065.24|35065.24|35059.68|35059.68|0
1645005460000|2022-02-16 09:57:40|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|0
1645005480000|2022-02-16 09:58:00|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|35048.55|0
1645005500000|2022-02-16 09:58:20|35037.43|35037.43|35037.43|35037.43|35037.43|35037.43|35037.43|35037.43|0
1645005510000|2022-02-16 09:58:30|35031.87|35031.87|35048.55|35048.55|35048.55|35048.55|35031.87|35031.87|0
1645005530000|2022-02-16 09:58:50|35031.87|35031.87|35013.48|35013.48|35031.87|35031.87|35000.65|35000.65|0
1645005550000|2022-02-16 09:59:10|35019.04|35019.04|35019.04|35019.04|35019.04|35019.04|35019.04|35019.04|0
1645005570000|2022-02-16 09:59:30|35012.82|35012.82|35012.82|35012.82|35012.82|35012.82|35012.82|35012.82|0
1645005610000|2022-02-16 10:00:10|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|35007.26|0
1645005680000|2022-02-16 10:01:20|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|0
1645005710000|2022-02-16 10:01:50|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|0
1645005730000|2022-02-16 10:02:10|34987.46|34987.46|34987.46|34987.46|34987.46|34987.46|34987.46|34987.46|0
1645005740000|2022-02-16 10:02:20|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|0
1645005780000|2022-02-16 10:03:00|34981.9|34981.9|34981.9|34981.9|34981.9|34981.9|34981.9|34981.9|0
1645005860000|2022-02-16 10:04:20|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|34993.02|0
1645005900000|2022-02-16 10:05:00|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|34996.13|0
1645005960000|2022-02-16 10:06:00|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|0
1645006010000|2022-02-16 10:06:50|34985.01|34985.01|34985.01|34985.01|34985.01|34985.01|34985.01|34985.01|0
1645006060000|2022-02-16 10:07:40|34990.57|34990.57|34996.13|34996.13|34996.13|34996.13|34983.3|34983.3|0
1645006120000|2022-02-16 10:08:40|34983.3|34983.3|34983.3|34983.3|34983.3|34983.3|34983.3|34983.3|0
1645006130000|2022-02-16 10:08:50|35008.96|35008.96|34996.13|34996.13|35008.96|35008.96|34996.13|34996.13|0
1645006150000|2022-02-16 10:09:10|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|34990.57|0
1645006180000|2022-02-16 10:09:40|34979.45|34979.45|34982.56|34982.56|34982.56|34982.56|34976.34|34976.34|0
1645006190000|2022-02-16 10:09:50|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|0
1645006200000|2022-02-16 10:10:00|34991.9|34991.9|34991.9|34991.9|34991.9|34991.9|34991.9|34991.9|0
1645006210000|2022-02-16 10:10:10|34985.67|34985.67|34988.79|34988.79|34988.79|34988.79|34985.67|34985.67|0
1645006230000|2022-02-16 10:10:30|34994.35|34994.35|35005.47|35005.47|35005.47|35005.47|34994.35|34994.35|0
1645006320000|2022-02-16 10:12:00|34999.91|34999.91|34999.91|34999.91|34999.91|34999.91|34999.91|34999.91|0
1645006330000|2022-02-16 10:12:10|34987.08|34987.08|34992.64|34992.64|34999.91|34999.91|34987.08|34987.08|0
1645006430000|2022-02-16 10:13:50|34998.2|34998.2|35009.33|35009.33|35009.33|35009.33|34998.2|34998.2|0
1645006440000|2022-02-16 10:14:00|35003.76|35003.76|35003.76|35003.76|35003.76|35003.76|35003.76|35003.76|0
1645006560000|2022-02-16 10:16:00|34997.54|34997.54|34986.42|34986.42|34997.54|34997.54|34986.42|34986.42|0
1645006570000|2022-02-16 10:16:10|34980.86|34980.86|34980.86|34980.86|34980.86|34980.86|34980.86|34980.86|0
1645006700000|2022-02-16 10:18:20|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|0
1645006710000|2022-02-16 10:18:30|34969.73|34969.73|34969.73|34969.73|34969.73|34969.73|34969.73|34969.73|0
1645006730000|2022-02-16 10:18:50|34964.17|34964.17|34964.17|34964.17|34964.17|34964.17|34964.17|34964.17|0
1645006740000|2022-02-16 10:19:00|34961.06|34961.06|34961.06|34961.06|34961.06|34961.06|34961.06|34961.06|0
1645006770000|2022-02-16 10:19:30|34957.95|34957.95|34957.95|34957.95|34957.95|34957.95|34957.95|34957.95|0
1645006800000|2022-02-16 10:20:00|34945.12|34945.12|34945.12|34945.12|34945.12|34945.12|34945.12|34945.12|0
1645006910000|2022-02-16 10:21:50|34950.68|34950.68|34950.68|34950.68|34950.68|34950.68|34950.68|34950.68|0
1645006940000|2022-02-16 10:22:20|34956.24|34956.24|34956.24|34956.24|34956.24|34956.24|34956.24|34956.24|0
1645006960000|2022-02-16 10:22:40|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|0
1645006970000|2022-02-16 10:22:50|34937.85|34937.85|34937.85|34937.85|34937.85|34937.85|34937.85|34937.85|0
1645006980000|2022-02-16 10:23:00|34932.29|34932.29|34945.12|34945.12|34945.12|34945.12|34932.29|34932.29|0
1645006990000|2022-02-16 10:23:10|34957.95|34957.95|34941.26|34941.26|34957.95|34957.95|34941.26|34941.26|0
1645007060000|2022-02-16 10:24:20|34938.15|34938.15|34938.15|34938.15|34938.15|34938.15|34938.15|34938.15|0
1645007130000|2022-02-16 10:25:30|34943.71|34943.71|34932.59|34932.59|34943.71|34943.71|34932.59|34932.59|0
1645007150000|2022-02-16 10:25:50|34927.03|34927.03|34927.03|34927.03|34927.03|34927.03|34927.03|34927.03|0
1645007160000|2022-02-16 10:26:00|34921.47|34921.47|34927.03|34927.03|34927.03|34927.03|34921.47|34921.47|0
1645007190000|2022-02-16 10:26:30|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|0
1645007220000|2022-02-16 10:27:00|34915.91|34915.91|34915.91|34915.91|34915.91|34915.91|34915.91|34915.91|0
1645007240000|2022-02-16 10:27:20|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|0
1645007260000|2022-02-16 10:27:40|34924.58|34924.58|34924.58|34924.58|34924.58|34924.58|34924.58|34924.58|0
1645007280000|2022-02-16 10:28:00|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|0
1645007320000|2022-02-16 10:28:40|34941.26|34941.26|34941.26|34941.26|34941.26|34941.26|34941.26|34941.26|0
1645007350000|2022-02-16 10:29:10|34928.44|34928.44|34941.26|34941.26|34941.26|34941.26|34928.44|34928.44|0
1645007390000|2022-02-16 10:29:50|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|0
1645007420000|2022-02-16 10:30:20|34946.82|34946.82|34946.82|34946.82|34946.82|34946.82|34946.82|34946.82|0
1645007470000|2022-02-16 10:31:10|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|34935.7|0
1645007480000|2022-02-16 10:31:20|34924.58|34924.58|34902.33|34902.33|34924.58|34924.58|34902.33|34902.33|0
1645007490000|2022-02-16 10:31:30|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|0
1645007530000|2022-02-16 10:32:10|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|0
1645007540000|2022-02-16 10:32:20|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645007550000|2022-02-16 10:32:30|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|34907.9|0
1645007570000|2022-02-16 10:32:50|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645007590000|2022-02-16 10:33:10|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|34919.02|0
1645007600000|2022-02-16 10:33:20|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645007620000|2022-02-16 10:33:40|34896.77|34896.77|34896.77|34896.77|34896.77|34896.77|34896.77|34896.77|0
1645007630000|2022-02-16 10:33:50|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645007650000|2022-02-16 10:34:10|34913.46|34913.46|34913.46|34913.46|34913.46|34913.46|34913.46|34913.46|0
1645007690000|2022-02-16 10:34:50|34919.02|34919.02|34913.46|34913.46|34919.02|34919.02|34913.46|34913.46|0
1645007740000|2022-02-16 10:35:40|34916.57|34916.57|34916.57|34916.57|34916.57|34916.57|34916.57|34916.57|0
1645007800000|2022-02-16 10:36:40|34919.68|34919.68|34919.68|34919.68|34919.68|34919.68|34919.68|34919.68|0
1645007830000|2022-02-16 10:37:10|34914.12|34914.12|34914.12|34914.12|34914.12|34914.12|34914.12|34914.12|0
1645007910000|2022-02-16 10:38:30|34908.56|34908.56|34903|34903|34908.56|34908.56|34903|34903|0
1645008000000|2022-02-16 10:40:00|34908.56|34908.56|34908.56|34908.56|34921.39|34921.39|34908.56|34908.56|0
1645008010000|2022-02-16 10:40:10|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645008020000|2022-02-16 10:40:20|34911.67|34911.67|34911.67|34911.67|34911.67|34911.67|34911.67|34911.67|0
1645008060000|2022-02-16 10:41:00|34922.79|34922.79|34952.31|34952.31|34952.31|34952.31|34922.79|34922.79|0
1645008090000|2022-02-16 10:41:30|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|0
1645008140000|2022-02-16 10:42:20|34952.31|34952.31|34952.31|34952.31|34952.31|34952.31|34952.31|34952.31|0
1645008200000|2022-02-16 10:43:20|34957.87|34957.87|34952.31|34952.31|34957.87|34957.87|34952.31|34952.31|0
1645008290000|2022-02-16 10:44:50|34946.75|34946.75|34941.18|34941.18|34946.75|34946.75|34941.18|34941.18|0
1645008300000|2022-02-16 10:45:00|34930.06|34930.06|34941.18|34941.18|34941.18|34941.18|34924.5|34924.5|0
1645008380000|2022-02-16 10:46:20|34946.75|34946.75|34941.18|34941.18|34946.75|34946.75|34941.18|34941.18|0
1645008400000|2022-02-16 10:46:40|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|0
1645008410000|2022-02-16 10:46:50|34963.43|34963.43|34952.31|34952.31|34963.43|34963.43|34952.31|34952.31|0
1645008460000|2022-02-16 10:47:40|34968.99|34968.99|34963.43|34963.43|34968.99|34968.99|34963.43|34963.43|0
1645008580000|2022-02-16 10:49:40|34968.99|34968.99|34957.87|34957.87|34968.99|34968.99|34957.87|34957.87|0
1645008650000|2022-02-16 10:50:50|34968.99|34968.99|34968.99|34968.99|34968.99|34968.99|34968.99|34968.99|0
1645008710000|2022-02-16 10:51:50|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|0
1645008720000|2022-02-16 10:52:00|34957.2|34957.2|34957.2|34957.2|34957.2|34957.2|34957.2|34957.2|0
1645008730000|2022-02-16 10:52:10|34944.38|34944.38|34944.38|34944.38|34944.38|34944.38|34944.38|34944.38|0
1645008740000|2022-02-16 10:52:20|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|0
1645008750000|2022-02-16 10:52:30|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|0
1645008760000|2022-02-16 10:52:40|34941.93|34941.93|34936.37|34936.37|34941.93|34941.93|34936.37|34936.37|0
1645008880000|2022-02-16 10:54:40|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|0
1645008900000|2022-02-16 10:55:00|34941.93|34941.93|34941.93|34941.93|34941.93|34941.93|34941.93|34941.93|0
1645008940000|2022-02-16 10:55:40|34947.49|34947.49|34941.93|34941.93|34947.49|34947.49|34941.93|34941.93|0
1645009010000|2022-02-16 10:56:50|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|34947.49|0
1645009020000|2022-02-16 10:57:00|34960.32|34960.32|34960.32|34960.32|34960.32|34960.32|34960.32|34960.32|0
1645009030000|2022-02-16 10:57:10|34947.49|34947.49|34960.32|34960.32|34960.32|34960.32|34947.49|34947.49|0
1645009090000|2022-02-16 10:58:10|34947.49|34947.49|34963.43|34963.43|34963.43|34963.43|34947.49|34947.49|0
1645009130000|2022-02-16 10:58:50|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|34950.6|0
1645009210000|2022-02-16 11:00:10|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|0
1645009230000|2022-02-16 11:00:30|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|34957.87|0
1645009240000|2022-02-16 11:00:40|34960.98|34960.98|34960.98|34960.98|34960.98|34960.98|34960.98|34960.98|0
1645009250000|2022-02-16 11:00:50|34964.09|34964.09|34988.04|34988.04|34988.04|34988.04|34964.09|34964.09|0
1645009300000|2022-02-16 11:01:40|34981.82|34981.82|34981.82|34981.82|34981.82|34981.82|34981.82|34981.82|0
1645009330000|2022-02-16 11:02:10|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|0
1645009400000|2022-02-16 11:03:20|34963.43|34963.43|34976.26|34976.26|34976.26|34976.26|34963.43|34963.43|0
1645009510000|2022-02-16 11:05:10|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|0
1645009550000|2022-02-16 11:05:50|34967.58|34967.58|34970.7|34970.7|34970.7|34970.7|34967.58|34967.58|0
1645009680000|2022-02-16 11:08:00|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|34976.26|0
1645009760000|2022-02-16 11:09:20|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|34970.7|0
1645009820000|2022-02-16 11:10:20|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|0
1645009910000|2022-02-16 11:11:50|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|0
1645009920000|2022-02-16 11:12:00|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|0
1645010000000|2022-02-16 11:13:20|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|34962.02|0
1645010010000|2022-02-16 11:13:30|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|34967.58|0
1645010020000|2022-02-16 11:13:40|34973.15|34973.15|34973.15|34973.15|34973.15|34973.15|34973.15|34973.15|0
1645010050000|2022-02-16 11:14:10|34978.71|34978.71|34978.71|34978.71|34978.71|34978.71|34978.71|34978.71|0
1645010090000|2022-02-16 11:14:50|34967.58|34967.58|34962.02|34962.02|34967.58|34967.58|34962.02|34962.02|0
1645010490000|2022-02-16 11:21:30|34934.22|34934.22|34934.22|34934.22|34934.22|34934.22|34934.22|34934.22|0
1645010560000|2022-02-16 11:22:40|34931.1|34931.1|34936.67|34936.67|34936.67|34936.67|34931.1|34931.1|0
1645010610000|2022-02-16 11:23:30|34931.1|34931.1|34931.1|34931.1|34931.1|34931.1|34931.1|34931.1|0
1645010720000|2022-02-16 11:25:20|34925.54|34925.54|34925.54|34925.54|34925.54|34925.54|34925.54|34925.54|0
1645010760000|2022-02-16 11:26:00|34919.98|34919.98|34875.93|34875.93|34919.98|34919.98|34875.93|34875.93|0
1645010770000|2022-02-16 11:26:10|34872.82|34872.82|34861.7|34861.7|34872.82|34872.82|34861.7|34861.7|0
1645010780000|2022-02-16 11:26:20|34872.82|34872.82|34878.38|34878.38|34878.38|34878.38|34872.82|34872.82|0
1645010800000|2022-02-16 11:26:40|34883.94|34883.94|34895.07|34895.07|34895.07|34895.07|34883.94|34883.94|0
1645010840000|2022-02-16 11:27:20|34883.94|34883.94|34872.82|34872.82|34883.94|34883.94|34872.82|34872.82|0
1645010850000|2022-02-16 11:27:30|34859.99|34859.99|34859.99|34859.99|34859.99|34859.99|34859.99|34859.99|0
1645010860000|2022-02-16 11:27:40|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|0
1645010880000|2022-02-16 11:28:00|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|0
1645010970000|2022-02-16 11:29:30|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1645011020000|2022-02-16 11:30:20|34891.21|34891.21|34891.21|34891.21|34891.21|34891.21|34891.21|34891.21|0
1645011030000|2022-02-16 11:30:30|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|0
1645011040000|2022-02-16 11:30:40|34880.09|34880.09|34863.41|34863.41|34880.09|34880.09|34863.41|34863.41|0
1645011050000|2022-02-16 11:30:50|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|34868.97|0
1645011070000|2022-02-16 11:31:10|34863.41|34863.41|34857.84|34857.84|34863.41|34863.41|34857.84|34857.84|0
1645011100000|2022-02-16 11:31:40|34852.28|34852.28|34852.28|34852.28|34852.28|34852.28|34852.28|34852.28|0
1645011120000|2022-02-16 11:32:00|34863.41|34863.41|34857.18|34857.18|34863.41|34863.41|34857.18|34857.18|0
1645011140000|2022-02-16 11:32:20|34851.62|34851.62|34851.62|34851.62|34851.62|34851.62|34846.06|34846.06|0
1645011170000|2022-02-16 11:32:50|34846.06|34846.06|34829.37|34829.37|34846.06|34846.06|34829.37|34829.37|0
1645011250000|2022-02-16 11:34:10|34812.69|34812.69|34812.69|34812.69|34812.69|34812.69|34812.69|34812.69|0
1645011260000|2022-02-16 11:34:20|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|0
1645011270000|2022-02-16 11:34:30|34823.81|34823.81|34823.81|34823.81|34823.81|34823.81|34823.81|34823.81|0
1645011310000|2022-02-16 11:35:10|34814.48|34814.48|34808.91|34808.91|34814.48|34814.48|34808.91|34808.91|0
1645011320000|2022-02-16 11:35:20|34803.35|34803.35|34775.55|34775.55|34803.35|34803.35|34775.55|34775.55|0
1645011420000|2022-02-16 11:37:00|34786.67|34786.67|34786.67|34786.67|34786.67|34786.67|34786.67|34786.67|0
1645011430000|2022-02-16 11:37:10|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|0
1645011440000|2022-02-16 11:37:20|34798.46|34798.46|34798.46|34798.46|34798.46|34798.46|34798.46|34798.46|0
1645011490000|2022-02-16 11:38:10|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|0
1645011510000|2022-02-16 11:38:30|34820.7|34820.7|34820.7|34820.7|34820.7|34820.7|34820.7|34820.7|0
1645011520000|2022-02-16 11:38:40|34826.26|34826.26|34826.26|34826.26|34826.26|34826.26|34826.26|34826.26|0
1645011600000|2022-02-16 11:40:00|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|34815.14|0
1645011610000|2022-02-16 11:40:10|34809.58|34809.58|34809.58|34809.58|34809.58|34809.58|34809.58|34809.58|0
1645011650000|2022-02-16 11:40:50|34798.46|34798.46|34792.89|34792.89|34798.46|34798.46|34792.89|34792.89|0
1645011690000|2022-02-16 11:41:30|34805.72|34805.72|34805.72|34805.72|34818.55|34818.55|34805.72|34805.72|0
1645011800000|2022-02-16 11:43:20|34811.95|34811.95|34811.95|34811.95|34811.95|34811.95|34811.95|34811.95|0
1645011820000|2022-02-16 11:43:40|34823.07|34823.07|34834.19|34834.19|34834.19|34834.19|34823.07|34823.07|0
1645011860000|2022-02-16 11:44:20|34828.63|34828.63|34828.63|34828.63|34828.63|34828.63|34828.63|34828.63|0
1645011870000|2022-02-16 11:44:30|34831.74|34831.74|34831.74|34831.74|34831.74|34831.74|34831.74|34831.74|0
1645011930000|2022-02-16 11:45:30|34834.86|34834.86|34834.86|34834.86|34834.86|34834.86|34834.86|34834.86|0
1645012090000|2022-02-16 11:48:10|34847.68|34847.68|34847.68|34847.68|34847.68|34847.68|34847.68|34847.68|0
1645012120000|2022-02-16 11:48:40|34842.12|34842.12|34845.24|34845.24|34845.24|34845.24|34842.12|34842.12|0
1645012130000|2022-02-16 11:48:50|34834.11|34834.11|34834.11|34834.11|34834.11|34834.11|34834.11|34834.11|0
1645012140000|2022-02-16 11:49:00|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|0
1645012170000|2022-02-16 11:49:30|34850.8|34850.8|34856.36|34856.36|34856.36|34856.36|34850.8|34850.8|0
1645012240000|2022-02-16 11:50:40|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|34845.24|0
1645012250000|2022-02-16 11:50:50|34858.06|34858.06|34858.06|34858.06|34858.06|34858.06|34858.06|34858.06|0
1645012270000|2022-02-16 11:51:10|34863.63|34863.63|34863.63|34863.63|34863.63|34863.63|34863.63|34863.63|0
1645012330000|2022-02-16 11:52:10|34858.06|34858.06|34863.63|34863.63|34863.63|34863.63|34858.06|34858.06|0
1645012450000|2022-02-16 11:54:10|34837.97|34837.97|34837.97|34837.97|34837.97|34837.97|34837.97|34837.97|0
1645012500000|2022-02-16 11:55:00|34832.41|34832.41|34832.41|34832.41|34832.41|34832.41|34832.41|34832.41|0
1645012640000|2022-02-16 11:57:20|34837.97|34837.97|34832.41|34832.41|34837.97|34837.97|34832.41|34832.41|0
1645012690000|2022-02-16 11:58:10|34826.18|34826.18|34826.18|34826.18|34826.18|34826.18|34826.18|34826.18|0
1645012700000|2022-02-16 11:58:20|34820.62|34820.62|34820.62|34820.62|34820.62|34820.62|34820.62|34820.62|0
1645012710000|2022-02-16 11:58:30|34815.06|34815.06|34815.06|34815.06|34815.06|34815.06|34815.06|34815.06|0
1645012720000|2022-02-16 11:58:40|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|0
1645012730000|2022-02-16 11:58:50|34800.16|34800.16|34800.16|34800.16|34800.16|34800.16|34800.16|34800.16|0
1645012740000|2022-02-16 11:59:00|34794.6|34794.6|34766.79|34766.79|34794.6|34794.6|34766.79|34766.79|0
1645012750000|2022-02-16 11:59:10|34783.48|34783.48|34794.6|34794.6|34794.6|34794.6|34783.48|34783.48|0
1645012870000|2022-02-16 12:01:10|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|34805.72|0
1645012950000|2022-02-16 12:02:30|34800.16|34800.16|34805.72|34805.72|34805.72|34805.72|34800.16|34800.16|0
1645012960000|2022-02-16 12:02:40|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|0
1645013030000|2022-02-16 12:03:50|34793.27|34793.27|34793.27|34793.27|34793.27|34793.27|34793.27|34793.27|0
1645013080000|2022-02-16 12:04:40|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|0
1645013150000|2022-02-16 12:05:50|34793.94|34793.94|34793.94|34793.94|34793.94|34793.94|34793.94|34793.94|0
1645013170000|2022-02-16 12:06:10|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|34799.5|0
1645013180000|2022-02-16 12:06:20|34805.06|34805.06|34805.06|34805.06|34805.06|34805.06|34805.06|34805.06|0
1645013210000|2022-02-16 12:06:50|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|34792.23|0
1645013250000|2022-02-16 12:07:30|34808.91|34808.91|34808.91|34808.91|34808.91|34808.91|34808.91|34808.91|0
1645013270000|2022-02-16 12:07:50|34814.48|34814.48|34820.04|34820.04|34820.04|34820.04|34814.48|34814.48|0
1645013300000|2022-02-16 12:08:20|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|0
1645013410000|2022-02-16 12:10:10|34858.97|34858.97|34858.97|34858.97|34858.97|34858.97|34858.97|34858.97|0
1645013560000|2022-02-16 12:12:40|34853.4|34853.4|34853.4|34853.4|34853.4|34853.4|34853.4|34853.4|0
1645013580000|2022-02-16 12:13:00|34842.28|34842.28|34836.72|34836.72|34842.28|34842.28|34836.72|34836.72|0
1645013630000|2022-02-16 12:13:50|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|0
1645013680000|2022-02-16 12:14:40|34831.16|34831.16|34825.6|34825.6|34831.16|34831.16|34825.6|34825.6|0
1645013800000|2022-02-16 12:16:40|34836.72|34836.72|34836.72|34836.72|34836.72|34836.72|34836.72|34836.72|0
1645013850000|2022-02-16 12:17:30|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|34842.28|0
1645013880000|2022-02-16 12:18:00|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|0
1645013890000|2022-02-16 12:18:10|34834.27|34834.27|34834.27|34834.27|34834.27|34834.27|34834.27|34834.27|0
1645014070000|2022-02-16 12:21:10|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|34845.39|0
1645014140000|2022-02-16 12:22:20|34856.52|34856.52|34856.52|34856.52|34856.52|34856.52|34856.52|34856.52|0
1645014150000|2022-02-16 12:22:30|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|0
1645014180000|2022-02-16 12:23:00|34856.52|34856.52|34862.08|34862.08|34862.08|34862.08|34856.52|34856.52|0
1645014240000|2022-02-16 12:24:00|34850.96|34850.96|34844.73|34844.73|34850.96|34850.96|34844.73|34844.73|0
1645014250000|2022-02-16 12:24:10|34841.62|34841.62|34847.84|34847.84|34847.84|34847.84|34841.62|34841.62|0
1645014260000|2022-02-16 12:24:20|34854.07|34854.07|34860.29|34860.29|34860.29|34860.29|34854.07|34854.07|0
1645014300000|2022-02-16 12:25:00|34871.42|34871.42|34871.42|34871.42|34871.42|34871.42|34871.42|34871.42|0
1645014330000|2022-02-16 12:25:30|34882.54|34882.54|34882.54|34882.54|34882.54|34882.54|34882.54|34882.54|0
1645014340000|2022-02-16 12:25:40|34888.1|34888.1|34888.1|34888.1|34888.1|34888.1|34888.1|34888.1|0
1645014390000|2022-02-16 12:26:30|34893.66|34893.66|34893.66|34893.66|34893.66|34893.66|34893.66|34893.66|0
1645014480000|2022-02-16 12:28:00|34899.22|34899.22|34899.22|34899.22|34899.22|34899.22|34899.22|34899.22|0
1645014500000|2022-02-16 12:28:20|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|0
1645014520000|2022-02-16 12:28:40|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|0
1645014540000|2022-02-16 12:29:00|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|34896.11|0
1645014570000|2022-02-16 12:29:30|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|34890.55|0
1645014610000|2022-02-16 12:30:10|34903.38|34903.38|34903.38|34903.38|34903.38|34903.38|34903.38|34903.38|0
1645014620000|2022-02-16 12:30:20|34897.82|34897.82|34892.25|34892.25|34897.82|34897.82|34892.25|34892.25|0
1645014760000|2022-02-16 12:32:40|34879.43|34879.43|34879.43|34879.43|34879.43|34879.43|34879.43|34879.43|0
1645014830000|2022-02-16 12:33:50|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|0
1645014840000|2022-02-16 12:34:00|34862.74|34862.74|34873.86|34873.86|34873.86|34873.86|34862.74|34862.74|0
1645014880000|2022-02-16 12:34:40|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|0
1645014900000|2022-02-16 12:35:00|34857.18|34857.18|34846.06|34846.06|34857.18|34857.18|34846.06|34846.06|0
1645014920000|2022-02-16 12:35:20|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|0
1645014960000|2022-02-16 12:36:00|34857.18|34857.18|34857.18|34857.18|34857.18|34857.18|34857.18|34857.18|0
1645014970000|2022-02-16 12:36:10|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|34868.3|0
1645015020000|2022-02-16 12:37:00|34881.13|34881.13|34881.13|34881.13|34881.13|34881.13|34881.13|34881.13|0
1645015030000|2022-02-16 12:37:10|34886.69|34886.69|34886.69|34886.69|34886.69|34886.69|34886.69|34886.69|0
1645015120000|2022-02-16 12:38:40|34889.81|34889.81|34889.81|34889.81|34889.81|34889.81|34889.81|34889.81|0
1645015150000|2022-02-16 12:39:10|34878.68|34878.68|34878.68|34878.68|34878.68|34878.68|34878.68|34878.68|0
1645015270000|2022-02-16 12:41:10|34873.12|34873.12|34858.89|34858.89|34873.12|34873.12|34858.89|34858.89|0
1645015320000|2022-02-16 12:42:00|34862|34862|34857.18|34857.18|34862|34862|34846.06|34846.06|0
1645015340000|2022-02-16 12:42:20|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|34862.74|0
1645015380000|2022-02-16 12:43:00|34875.57|34875.57|34862.74|34862.74|34875.57|34875.57|34862.74|34862.74|0
1645015400000|2022-02-16 12:43:20|34865.85|34865.85|34865.85|34865.85|34865.85|34865.85|34865.85|34865.85|0
1645015440000|2022-02-16 12:44:00|34868.97|34868.97|34872.08|34872.08|34872.08|34872.08|34868.97|34868.97|0
1645015480000|2022-02-16 12:44:40|34875.19|34875.19|34881.42|34881.42|34881.42|34881.42|34875.19|34875.19|0
1645015510000|2022-02-16 12:45:10|34875.86|34875.86|34875.86|34875.86|34875.86|34875.86|34875.86|34875.86|0
1645015560000|2022-02-16 12:46:00|34881.42|34881.42|34881.42|34881.42|34881.42|34881.42|34881.42|34881.42|0
1645015570000|2022-02-16 12:46:10|34875.86|34875.86|34881.42|34881.42|34881.42|34881.42|34875.86|34875.86|0
1645015580000|2022-02-16 12:46:20|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|0
1645015600000|2022-02-16 12:46:40|34875.86|34875.86|34890.75|34890.75|34890.75|34890.75|34875.86|34875.86|0
1645015640000|2022-02-16 12:47:20|34887.64|34887.64|34887.64|34887.64|34887.64|34887.64|34887.64|34887.64|0
1645015750000|2022-02-16 12:49:10|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|0
1645015780000|2022-02-16 12:49:40|34876.52|34876.52|34876.52|34876.52|34876.52|34876.52|34876.52|34876.52|0
1645015820000|2022-02-16 12:50:20|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|34882.08|0
1645015840000|2022-02-16 12:50:40|34878.97|34878.97|34878.97|34878.97|34878.97|34878.97|34878.97|34878.97|0
1645015850000|2022-02-16 12:50:50|34885.19|34885.19|34885.19|34885.19|34885.19|34885.19|34885.19|34885.19|0
1645015920000|2022-02-16 12:52:00|34898.02|34898.02|34898.02|34898.02|34898.02|34898.02|34898.02|34898.02|0
1645015930000|2022-02-16 12:52:10|34892.46|34892.46|34875.78|34875.78|34892.46|34892.46|34875.78|34875.78|0
1645015980000|2022-02-16 12:53:00|34881.34|34881.34|34881.34|34881.34|34892.46|34892.46|34881.34|34881.34|0
1645015990000|2022-02-16 12:53:10|34870.21|34870.21|34842.41|34842.41|34870.21|34870.21|34842.41|34842.41|0
1645016010000|2022-02-16 12:53:30|34836.85|34836.85|34831.29|34831.29|34836.85|34836.85|34831.29|34831.29|0
1645016020000|2022-02-16 12:53:40|34836.85|34836.85|34825.72|34825.72|34836.85|34836.85|34825.72|34825.72|0
1645016030000|2022-02-16 12:53:50|34831.29|34831.29|34831.29|34831.29|34831.29|34831.29|34831.29|34831.29|0
1645016110000|2022-02-16 12:55:10|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|0
1645016130000|2022-02-16 12:55:30|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|0
1645016140000|2022-02-16 12:55:40|34820.16|34820.16|34814.6|34814.6|34820.16|34820.16|34814.6|34814.6|0
1645016150000|2022-02-16 12:55:50|34809.04|34809.04|34809.04|34809.04|34809.04|34809.04|34809.04|34809.04|0
1645016160000|2022-02-16 12:56:00|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|0
1645016170000|2022-02-16 12:56:10|34816.31|34816.31|34827.43|34827.43|34827.43|34827.43|34816.31|34816.31|0
1645016180000|2022-02-16 12:56:20|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|34821.87|0
1645016190000|2022-02-16 12:56:30|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|0
1645016200000|2022-02-16 12:56:40|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|0
1645016210000|2022-02-16 12:56:50|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|0
1645016220000|2022-02-16 12:57:00|34805.19|34805.19|34805.19|34805.19|34805.19|34805.19|34805.19|34805.19|0
1645016230000|2022-02-16 12:57:10|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|34816.31|0
1645016240000|2022-02-16 12:57:20|34810.75|34810.75|34799.62|34799.62|34810.75|34810.75|34799.62|34799.62|0
1645016250000|2022-02-16 12:57:30|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|34810.75|0
1645016260000|2022-02-16 12:57:40|34816.31|34816.31|34818.76|34818.76|34818.76|34818.76|34813.2|34813.2|0
1645016270000|2022-02-16 12:57:50|34815.64|34815.64|34821.21|34821.21|34821.21|34821.21|34815.64|34815.64|0
1645016280000|2022-02-16 12:58:00|34865.7|34865.7|34874.37|34874.37|34879.93|34879.93|34865.7|34865.7|0
1645016290000|2022-02-16 12:58:10|34896.61|34896.61|34902.18|34902.18|34902.18|34902.18|34896.61|34896.61|0
1645016300000|2022-02-16 12:58:20|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|34924.42|0
1645016310000|2022-02-16 12:58:30|34921.31|34921.31|34921.31|34921.31|34921.31|34921.31|34921.31|34921.31|0
1645016390000|2022-02-16 12:59:50|34932.43|34932.43|34932.43|34932.43|34932.43|34932.43|34932.43|34932.43|0
1645016410000|2022-02-16 13:00:10|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|0
1645016420000|2022-02-16 13:00:20|34912.34|34912.34|34912.34|34912.34|34912.34|34912.34|34912.34|34912.34|0
1645016450000|2022-02-16 13:00:50|34909.22|34909.22|34909.22|34909.22|34909.22|34909.22|34909.22|34909.22|0
1645016490000|2022-02-16 13:01:30|34898.1|34898.1|34898.1|34898.1|34898.1|34898.1|34898.1|34898.1|0
1645016520000|2022-02-16 13:02:00|34910.93|34910.93|34910.93|34910.93|34910.93|34910.93|34910.93|34910.93|0
1645016530000|2022-02-16 13:02:10|34899.81|34899.81|34899.81|34899.81|34899.81|34899.81|34899.81|34899.81|0
1645016540000|2022-02-16 13:02:20|34888.68|34888.68|34888.68|34888.68|34888.68|34888.68|34888.68|34888.68|0
1645016580000|2022-02-16 13:03:00|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|0
1645016640000|2022-02-16 13:04:00|34872|34872|34872|34872|34872|34872|34872|34872|0
1645016690000|2022-02-16 13:04:50|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|34877.56|0
1645016770000|2022-02-16 13:06:10|34866.44|34866.44|34866.44|34866.44|34866.44|34866.44|34866.44|34866.44|0
1645016810000|2022-02-16 13:06:50|34872|34872|34872|34872|34872|34872|34872|34872|0
1645016840000|2022-02-16 13:07:20|34860.88|34860.88|34849.75|34849.75|34860.88|34860.88|34849.75|34849.75|0
1645016850000|2022-02-16 13:07:30|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|0
1645016890000|2022-02-16 13:08:10|34849.75|34849.75|34849.75|34849.75|34849.75|34849.75|34849.75|34849.75|0
1645017030000|2022-02-16 13:10:30|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|34838.63|0
1645017050000|2022-02-16 13:10:50|34847.97|34847.97|34847.97|34847.97|34847.97|34847.97|34847.97|34847.97|0
1645017060000|2022-02-16 13:11:00|34835.14|34835.14|34838.25|34838.25|34838.25|34838.25|34835.14|34835.14|0
1645017100000|2022-02-16 13:11:40|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|0
1645017120000|2022-02-16 13:12:00|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|0
1645017130000|2022-02-16 13:12:10|34838.25|34838.25|34838.25|34838.25|34838.25|34838.25|34838.25|34838.25|0
1645017150000|2022-02-16 13:12:30|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|34849.38|0
1645017180000|2022-02-16 13:13:00|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|34843.82|0
1645017270000|2022-02-16 13:14:30|34860.5|34860.5|34854.27|34854.27|34860.5|34860.5|34854.27|34854.27|0
1645017280000|2022-02-16 13:14:40|34860.5|34860.5|34860.5|34860.5|34860.5|34860.5|34860.5|34860.5|0
1645017500000|2022-02-16 13:18:20|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|0
1645017580000|2022-02-16 13:19:40|34879.17|34879.17|34879.17|34879.17|34879.17|34879.17|34879.17|34879.17|0
1645017680000|2022-02-16 13:21:20|34890.3|34890.3|34895.86|34895.86|34895.86|34895.86|34890.3|34890.3|0
1645017760000|2022-02-16 13:22:40|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|0
1645017770000|2022-02-16 13:22:50|34895.86|34895.86|34895.86|34895.86|34895.86|34895.86|34895.86|34895.86|0
1645017820000|2022-02-16 13:23:40|34898.97|34898.97|34902.08|34902.08|34902.08|34902.08|34898.97|34898.97|0
1645017840000|2022-02-16 13:24:00|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|0
1645017910000|2022-02-16 13:25:10|34911.8|34911.8|34911.8|34911.8|34911.8|34911.8|34911.8|34911.8|0
1645017920000|2022-02-16 13:25:20|34900.68|34900.68|34889.55|34889.55|34900.68|34900.68|34889.55|34889.55|0
1645017970000|2022-02-16 13:26:10|34902.38|34902.38|34902.38|34902.38|34902.38|34902.38|34902.38|34902.38|0
1645018110000|2022-02-16 13:28:30|34896.82|34896.82|34891.26|34891.26|34896.82|34896.82|34891.26|34891.26|0
1645018130000|2022-02-16 13:28:50|34885.7|34885.7|34885.7|34885.7|34885.7|34885.7|34885.7|34885.7|0
1645018140000|2022-02-16 13:29:00|34874.58|34874.58|34880.14|34880.14|34880.14|34880.14|34874.58|34874.58|0
1645018160000|2022-02-16 13:29:20|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|0
1645018170000|2022-02-16 13:29:30|34873.91|34873.91|34873.91|34873.91|34873.91|34873.91|34873.91|34873.91|0
1645018190000|2022-02-16 13:29:50|34868.35|34868.35|34862.79|34862.79|34868.35|34868.35|34862.79|34862.79|0
1645018210000|2022-02-16 13:30:10|34868.35|34868.35|34862.79|34862.79|34868.35|34868.35|34862.79|34862.79|0
1645018240000|2022-02-16 13:30:40|34879.47|34879.47|34879.47|34879.47|34879.47|34879.47|34879.47|34879.47|0
1645018250000|2022-02-16 13:30:50|34885.03|34885.03|34885.03|34885.03|34885.03|34885.03|34885.03|34885.03|0
1645018280000|2022-02-16 13:31:20|34901.72|34901.72|34901.72|34901.72|34901.72|34901.72|34901.72|34901.72|0
1645018290000|2022-02-16 13:31:30|34907.28|34907.28|34907.28|34907.28|34907.28|34907.28|34907.28|34907.28|0
1645018300000|2022-02-16 13:31:40|34912.84|34912.84|34912.84|34912.84|34912.84|34912.84|34912.84|34912.84|0
1645018310000|2022-02-16 13:31:50|34918.4|34918.4|34918.4|34918.4|34918.4|34918.4|34918.4|34918.4|0
1645018330000|2022-02-16 13:32:10|34901.72|34901.72|34896.16|34896.16|34901.72|34901.72|34896.16|34896.16|0
1645018340000|2022-02-16 13:32:20|34890.6|34890.6|34890.6|34890.6|34890.6|34890.6|34890.6|34890.6|0
1645018490000|2022-02-16 13:34:50|34916.25|34916.25|34916.25|34916.25|34916.25|34916.25|34916.25|34916.25|0
1645018530000|2022-02-16 13:35:30|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|0
1645018540000|2022-02-16 13:35:40|34927.37|34927.37|34927.37|34927.37|34927.37|34927.37|34927.37|34927.37|0
1645018570000|2022-02-16 13:36:10|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|34921.81|0
1645018630000|2022-02-16 13:37:10|34918.7|34918.7|34915.59|34915.59|34918.7|34918.7|34915.59|34915.59|0
1645018650000|2022-02-16 13:37:30|34912.48|34912.48|34906.25|34906.25|34912.48|34912.48|34906.25|34906.25|0
1645018690000|2022-02-16 13:38:10|34895.13|34895.13|34895.13|34895.13|34895.13|34895.13|34895.13|34895.13|0
1645018700000|2022-02-16 13:38:20|34907.96|34907.96|34901.73|34901.73|34907.96|34907.96|34901.73|34901.73|0
1645018740000|2022-02-16 13:39:00|34904.84|34904.84|34904.84|34904.84|34904.84|34904.84|34904.84|34904.84|0
1645018780000|2022-02-16 13:39:40|34893.72|34893.72|34893.72|34893.72|34893.72|34893.72|34893.72|34893.72|0
1645018800000|2022-02-16 13:40:00|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|0
1645018810000|2022-02-16 13:40:10|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|0
1645018830000|2022-02-16 13:40:30|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|34882.6|0
1645018850000|2022-02-16 13:40:50|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|34877.04|0
1645018860000|2022-02-16 13:41:00|34893.72|34893.72|34882.6|34882.6|34893.72|34893.72|34882.6|34882.6|0
1645018890000|2022-02-16 13:41:30|34888.16|34888.16|34888.16|34888.16|34888.16|34888.16|34888.16|34888.16|0
1645019010000|2022-02-16 13:43:30|34877.04|34877.04|34871.48|34871.48|34877.04|34877.04|34871.48|34871.48|0
1645019040000|2022-02-16 13:44:00|34882.6|34882.6|34888.16|34888.16|34888.16|34888.16|34882.6|34882.6|0
1645019070000|2022-02-16 13:44:30|34875.33|34875.33|34875.33|34875.33|34875.33|34875.33|34875.33|34875.33|0
1645019080000|2022-02-16 13:44:40|34869.77|34869.77|34869.77|34869.77|34869.77|34869.77|34869.77|34869.77|0
1645019120000|2022-02-16 13:45:20|34864.21|34864.21|34864.21|34864.21|34864.21|34864.21|34864.21|34864.21|0
1645019160000|2022-02-16 13:46:00|34857.99|34857.99|34857.99|34857.99|34857.99|34857.99|34857.99|34857.99|0
1645019360000|2022-02-16 13:49:20|34852.42|34852.42|34841.3|34841.3|34852.42|34852.42|34841.3|34841.3|0
1645019390000|2022-02-16 13:49:50|34830.18|34830.18|34830.18|34830.18|34830.18|34830.18|34830.18|34830.18|0
1645019410000|2022-02-16 13:50:10|34823.95|34823.95|34814.62|34814.62|34823.95|34823.95|34814.62|34814.62|0
1645019420000|2022-02-16 13:50:20|34823.95|34823.95|34823.95|34823.95|34823.95|34823.95|34823.95|34823.95|0
1645019520000|2022-02-16 13:52:00|34818.39|34818.39|34818.39|34818.39|34818.39|34818.39|34818.39|34818.39|0
1645019540000|2022-02-16 13:52:20|34812.17|34812.17|34828.85|34828.85|34828.85|34828.85|34812.17|34812.17|0
1645019550000|2022-02-16 13:52:30|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|0
1645019610000|2022-02-16 13:53:30|34844.79|34844.79|34844.79|34844.79|34844.79|34844.79|34844.79|34844.79|0
1645019620000|2022-02-16 13:53:40|34850.35|34850.35|34850.35|34850.35|34850.35|34850.35|34850.35|34850.35|0
1645019640000|2022-02-16 13:54:00|34847.24|34847.24|34847.24|34847.24|34847.24|34847.24|34847.24|34847.24|0
1645019680000|2022-02-16 13:54:40|34841.68|34841.68|34836.12|34836.12|34841.68|34841.68|34836.12|34836.12|0
1645019740000|2022-02-16 13:55:40|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|0
1645019750000|2022-02-16 13:55:50|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|0
1645019870000|2022-02-16 13:57:50|34834.05|34834.05|34834.05|34834.05|34834.05|34834.05|34834.05|34834.05|0
1645019940000|2022-02-16 13:59:00|34828.49|34828.49|34834.05|34834.05|34834.05|34834.05|34828.49|34828.49|0
1645020010000|2022-02-16 14:00:10|34828.49|34828.49|34828.49|34828.49|34828.49|34828.49|34828.49|34828.49|0
1645020020000|2022-02-16 14:00:20|34822.93|34822.93|34828.49|34828.49|34828.49|34828.49|34822.93|34822.93|0
1645020040000|2022-02-16 14:00:40|34822.93|34822.93|34819.81|34819.81|34822.93|34822.93|34819.81|34819.81|0
1645020060000|2022-02-16 14:01:00|34826.04|34826.04|34826.04|34826.04|34826.04|34826.04|34826.04|34826.04|0
1645020100000|2022-02-16 14:01:40|34820.48|34820.48|34820.48|34820.48|34820.48|34820.48|34820.48|34820.48|0
1645020110000|2022-02-16 14:01:50|34814.92|34814.92|34809.35|34809.35|34814.92|34814.92|34789.26|34789.26|0
1645020130000|2022-02-16 14:02:10|34806.24|34806.24|34800.68|34800.68|34806.24|34806.24|34800.68|34800.68|0
1645020160000|2022-02-16 14:02:40|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|0
1645020170000|2022-02-16 14:02:50|34800.68|34800.68|34811.8|34811.8|34811.8|34811.8|34800.68|34800.68|0
1645020180000|2022-02-16 14:03:00|34817.36|34817.36|34811.8|34811.8|34817.36|34817.36|34798.97|34798.97|0
1645020240000|2022-02-16 14:04:00|34798.97|34798.97|34811.8|34811.8|34811.8|34811.8|34798.97|34798.97|0
1645020260000|2022-02-16 14:04:20|34817.36|34817.36|34817.36|34817.36|34817.36|34817.36|34817.36|34817.36|0
1645020310000|2022-02-16 14:05:10|34811.8|34811.8|34811.8|34811.8|34811.8|34811.8|34811.8|34811.8|0
1645020320000|2022-02-16 14:05:20|34806.24|34806.24|34800.68|34800.68|34806.24|34806.24|34793.41|34793.41|0
1645020340000|2022-02-16 14:05:40|34806.24|34806.24|34806.24|34806.24|34806.24|34806.24|34806.24|34806.24|0
1645020360000|2022-02-16 14:06:00|34817.36|34817.36|34806.24|34806.24|34817.36|34817.36|34806.24|34806.24|0
1645020380000|2022-02-16 14:06:20|34800.68|34800.68|34795.12|34795.12|34800.68|34800.68|34795.12|34795.12|0
1645020400000|2022-02-16 14:06:40|34807.95|34807.95|34807.95|34807.95|34807.95|34807.95|34807.95|34807.95|0
1645020500000|2022-02-16 14:08:20|34811.06|34811.06|34805.5|34805.5|34811.06|34811.06|34805.5|34805.5|0
1645020510000|2022-02-16 14:08:30|34799.94|34799.94|34794.38|34794.38|34799.94|34799.94|34794.38|34794.38|0
1645020540000|2022-02-16 14:09:00|34799.94|34799.94|34799.94|34799.94|34799.94|34799.94|34799.94|34799.94|0
1645020570000|2022-02-16 14:09:30|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|0
1645020660000|2022-02-16 14:11:00|34768.72|34768.72|34781.55|34781.55|34781.55|34781.55|34768.72|34768.72|0
1645020710000|2022-02-16 14:11:50|34787.11|34787.11|34787.11|34787.11|34787.11|34787.11|34787.11|34787.11|0
1645020730000|2022-02-16 14:12:10|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|0
1645020770000|2022-02-16 14:12:50|34755.89|34755.89|34755.89|34755.89|34755.89|34755.89|34755.89|34755.89|0
1645020780000|2022-02-16 14:13:00|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|34781.55|0
1645020790000|2022-02-16 14:13:10|34775.99|34775.99|34775.99|34775.99|34775.99|34775.99|34775.99|34775.99|0
1645020800000|2022-02-16 14:13:20|34770.43|34770.43|34770.43|34770.43|34770.43|34770.43|34770.43|34770.43|0
1645020820000|2022-02-16 14:13:40|34744.77|34744.77|34757.6|34757.6|34757.6|34757.6|34744.77|34744.77|0
1645020840000|2022-02-16 14:14:00|34746.47|34746.47|34709.7|34709.7|34746.47|34746.47|34709.7|34709.7|0
1645020860000|2022-02-16 14:14:20|34696.87|34696.87|34696.87|34696.87|34696.87|34696.87|34696.87|34696.87|0
1645020900000|2022-02-16 14:15:00|34684.04|34684.04|34707.99|34707.99|34707.99|34707.99|34684.04|34684.04|0
1645020910000|2022-02-16 14:15:10|34724.67|34724.67|34719.11|34719.11|34724.67|34724.67|34719.11|34719.11|0
1645020920000|2022-02-16 14:15:20|34724.67|34724.67|34735.8|34735.8|34735.8|34735.8|34711.84|34711.84|0
1645020930000|2022-02-16 14:15:30|34748.62|34748.62|34750.33|34750.33|34761.45|34761.45|34748.62|34748.62|0
1645020950000|2022-02-16 14:15:50|34744.77|34744.77|34744.77|34744.77|34744.77|34744.77|34744.77|34744.77|0
1645021120000|2022-02-16 14:18:40|34719.11|34719.11|34715.26|34715.26|34720.82|34720.82|34715.26|34715.26|0
1645021140000|2022-02-16 14:19:00|34704.13|34704.13|34704.13|34704.13|34704.13|34704.13|34704.13|34704.13|0
1645021150000|2022-02-16 14:19:10|34709.7|34709.7|34709.7|34709.7|34709.7|34709.7|34709.7|34709.7|0
1645021160000|2022-02-16 14:19:20|34715.26|34715.26|34709.7|34709.7|34715.26|34715.26|34709.7|34709.7|0
1645021170000|2022-02-16 14:19:30|34715.26|34715.26|34712.14|34712.14|34715.26|34715.26|34712.14|34712.14|0
1645021210000|2022-02-16 14:20:10|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|0
1645021220000|2022-02-16 14:20:20|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|0
1645021260000|2022-02-16 14:21:00|34712.81|34712.81|34712.81|34712.81|34712.81|34712.81|34712.81|34712.81|0
1645021310000|2022-02-16 14:21:50|34699.98|34699.98|34723.93|34723.93|34723.93|34723.93|34699.98|34699.98|0
1645021340000|2022-02-16 14:22:20|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|34718.37|0
1645021350000|2022-02-16 14:22:30|34731.2|34731.2|34731.2|34731.2|34731.2|34731.2|34731.2|34731.2|0
1645021410000|2022-02-16 14:23:30|34725.64|34725.64|34725.64|34725.64|34725.64|34725.64|34725.64|34725.64|0
1645021420000|2022-02-16 14:23:40|34720.07|34720.07|34714.51|34714.51|34720.07|34720.07|34714.51|34714.51|0
1645021440000|2022-02-16 14:24:00|34720.07|34720.07|34725.64|34725.64|34725.64|34725.64|34720.07|34720.07|0
1645021450000|2022-02-16 14:24:10|34731.2|34731.2|34736.76|34736.76|34736.76|34736.76|34731.2|34731.2|0
1645021510000|2022-02-16 14:25:10|34742.32|34742.32|34742.32|34742.32|34742.32|34742.32|34742.32|34742.32|0
1645021520000|2022-02-16 14:25:20|34736.76|34736.76|34736.76|34736.76|34736.76|34736.76|34736.76|34736.76|0
1645021530000|2022-02-16 14:25:30|34733.65|34733.65|34733.65|34733.65|34733.65|34733.65|34733.65|34733.65|0
1645021560000|2022-02-16 14:26:00|34730.53|34730.53|34730.53|34730.53|34730.53|34730.53|34730.53|34730.53|0
1645021590000|2022-02-16 14:26:30|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|0
1645021610000|2022-02-16 14:26:50|34732.98|34732.98|34738.54|34738.54|34738.54|34738.54|34732.98|34732.98|0
1645021620000|2022-02-16 14:27:00|34725.72|34725.72|34728.83|34728.83|34728.83|34728.83|34716|34716|0
1645021650000|2022-02-16 14:27:30|34734.39|34734.39|34721.56|34721.56|34739.95|34739.95|34708.73|34708.73|0
1645021660000|2022-02-16 14:27:40|34716|34716|34716|34716|34716|34716|34716|34716|0
1645021700000|2022-02-16 14:28:20|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|0
1645021710000|2022-02-16 14:28:30|34724.67|34724.67|34741.36|34741.36|34741.36|34741.36|34724.67|34724.67|0
1645021760000|2022-02-16 14:29:20|34735.8|34735.8|34730.23|34730.23|34735.8|34735.8|34730.23|34730.23|0
1645021790000|2022-02-16 14:29:50|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|0
1645021800000|2022-02-16 14:30:00|34722.97|34722.97|34724.67|34724.67|34735.8|34735.8|34722.97|34722.97|0
1645021810000|2022-02-16 14:30:10|34730.23|34730.23|34735.8|34735.8|34735.8|34735.8|34730.23|34730.23|0
1645021830000|2022-02-16 14:30:30|34722.97|34722.97|34735.8|34735.8|34735.8|34735.8|34722.97|34722.97|0
1645021860000|2022-02-16 14:31:00|34730.23|34730.23|34727.79|34727.79|34733.35|34733.35|34727.79|34727.79|0
1645021880000|2022-02-16 14:31:20|34702.13|34702.13|34722.22|34722.22|34722.22|34722.22|34702.13|34702.13|0
1645021890000|2022-02-16 14:31:30|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|0
1645021930000|2022-02-16 14:32:10|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|0
1645021940000|2022-02-16 14:32:20|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|34719.11|0
1645021980000|2022-02-16 14:33:00|34722.22|34722.22|34716|34716|34722.22|34722.22|34716|34716|0
1645022000000|2022-02-16 14:33:20|34722.22|34722.22|34722.22|34722.22|34722.22|34722.22|34722.22|34722.22|0
1645022020000|2022-02-16 14:33:40|34719.11|34719.11|34735.8|34735.8|34735.8|34735.8|34719.11|34719.11|0
1645022030000|2022-02-16 14:33:50|34730.23|34730.23|34730.23|34730.23|34730.23|34730.23|34730.23|34730.23|0
1645022040000|2022-02-16 14:34:00|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|34724.67|0
1645022050000|2022-02-16 14:34:10|34699.02|34699.02|34724.67|34724.67|34724.67|34724.67|34699.02|34699.02|0
1645022060000|2022-02-16 14:34:20|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|34735.8|0
1645022070000|2022-02-16 14:34:30|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|0
1645022080000|2022-02-16 14:34:40|34752.48|34752.48|34752.48|34752.48|34752.48|34752.48|34752.48|34752.48|0
1645022100000|2022-02-16 14:35:00|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|34741.36|0
1645022110000|2022-02-16 14:35:10|34744.47|34744.47|34744.47|34744.47|34744.47|34744.47|34744.47|34744.47|0
1645022120000|2022-02-16 14:35:20|34750.69|34750.69|34750.69|34750.69|34750.69|34750.69|34750.69|34750.69|0
1645022140000|2022-02-16 14:35:40|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|0
1645022150000|2022-02-16 14:35:50|34745.13|34745.13|34750.69|34750.69|34750.69|34750.69|34745.13|34745.13|0
1645022160000|2022-02-16 14:36:00|34756.26|34756.26|34768.04|34768.04|34768.04|34768.04|34756.26|34756.26|0
1645022180000|2022-02-16 14:36:20|34755.21|34755.21|34768.04|34768.04|34768.04|34768.04|34755.21|34755.21|0
1645022190000|2022-02-16 14:36:30|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|0
1645022210000|2022-02-16 14:36:50|34790.29|34790.29|34795.85|34795.85|34795.85|34795.85|34790.29|34790.29|0
1645022220000|2022-02-16 14:37:00|34790.29|34790.29|34790.29|34790.29|34790.29|34790.29|34790.29|34790.29|0
1645022230000|2022-02-16 14:37:10|34764.63|34764.63|34784.73|34784.73|34795.85|34795.85|34764.63|34764.63|0
1645022250000|2022-02-16 14:37:30|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|34779.16|0
1645022290000|2022-02-16 14:38:10|34768.04|34768.04|34768.04|34768.04|34768.04|34768.04|34768.04|34768.04|0
1645022310000|2022-02-16 14:38:30|34762.48|34762.48|34762.48|34762.48|34762.48|34762.48|34762.48|34762.48|0
1645022370000|2022-02-16 14:39:30|34756.92|34756.92|34756.92|34756.92|34756.92|34756.92|34756.92|34756.92|0
1645022390000|2022-02-16 14:39:50|34753.81|34753.81|34739.57|34739.57|34753.81|34753.81|34739.57|34739.57|0
1645022400000|2022-02-16 14:40:00|34734.01|34734.01|34722.89|34722.89|34734.01|34734.01|34697.23|34697.23|0
1645022410000|2022-02-16 14:40:10|34684.4|34684.4|34728.45|34728.45|34728.45|34728.45|34684.4|34684.4|0
1645022450000|2022-02-16 14:40:50|34722.89|34722.89|34722.89|34722.89|34722.89|34722.89|34722.89|34722.89|0
1645022470000|2022-02-16 14:41:10|34717.33|34717.33|34706.2|34706.2|34717.33|34717.33|34706.2|34706.2|0
1645022480000|2022-02-16 14:41:20|34703.09|34703.09|34703.09|34703.09|34703.09|34703.09|34703.09|34703.09|0
1645022500000|2022-02-16 14:41:40|34708.65|34708.65|34714.21|34714.21|34714.21|34714.21|34708.65|34708.65|0
1645022510000|2022-02-16 14:41:50|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|0
1645022520000|2022-02-16 14:42:00|34725.34|34725.34|34725.34|34725.34|34725.34|34725.34|34712.51|34712.51|0
1645022540000|2022-02-16 14:42:20|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34722.89|34722.89|0
1645022580000|2022-02-16 14:43:00|34734.01|34734.01|34728.45|34728.45|34734.01|34734.01|34728.45|34728.45|0
1645022590000|2022-02-16 14:43:10|34734.67|34734.67|34737.79|34737.79|34737.79|34737.79|34734.67|34734.67|0
1645022610000|2022-02-16 14:43:30|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|0
1645022630000|2022-02-16 14:43:50|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|0
1645022640000|2022-02-16 14:44:00|34748.91|34748.91|34726|34726|34748.91|34748.91|34726|34726|0
1645022660000|2022-02-16 14:44:20|34713.17|34713.17|34726|34726|34726|34726|34713.17|34713.17|0
1645022700000|2022-02-16 14:45:00|34713.17|34713.17|34713.17|34713.17|34713.17|34713.17|34713.17|34713.17|0
1645022710000|2022-02-16 14:45:10|34707.61|34707.61|34726|34726|34726|34726|34707.61|34707.61|0
1645022720000|2022-02-16 14:45:20|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|0
1645022730000|2022-02-16 14:45:30|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|34737.12|0
1645022770000|2022-02-16 14:46:10|34711.47|34711.47|34737.12|34737.12|34737.12|34737.12|34711.47|34711.47|0
1645022780000|2022-02-16 14:46:20|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|34718.73|34718.73|0
1645022790000|2022-02-16 14:46:30|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|0
1645022810000|2022-02-16 14:46:50|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|0
1645022820000|2022-02-16 14:47:00|34740.24|34740.24|34740.24|34740.24|34740.24|34740.24|34740.24|34740.24|0
1645022830000|2022-02-16 14:47:10|34743.35|34743.35|34743.35|34743.35|34743.35|34743.35|34743.35|34743.35|0
1645022840000|2022-02-16 14:47:20|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|0
1645022860000|2022-02-16 14:47:40|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|34754.47|0
1645022870000|2022-02-16 14:47:50|34741.64|34741.64|34748.25|34748.25|34754.47|34754.47|34728.81|34728.81|0
1645022880000|2022-02-16 14:48:00|34753.81|34753.81|34753.81|34753.81|34753.81|34753.81|34753.81|34753.81|0
1645022900000|2022-02-16 14:48:20|34740.98|34740.98|34753.81|34753.81|34753.81|34753.81|34728.15|34728.15|0
1645022910000|2022-02-16 14:48:30|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|0
1645022920000|2022-02-16 14:48:40|34752.1|34752.1|34770.49|34770.49|34776.05|34776.05|34752.1|34752.1|0
1645022930000|2022-02-16 14:48:50|34744.83|34744.83|34764.93|34764.93|34770.49|34770.49|34744.83|34744.83|0
1645022940000|2022-02-16 14:49:00|34759.37|34759.37|34756.26|34756.26|34759.37|34759.37|34756.26|34756.26|0
1645022970000|2022-02-16 14:49:30|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|0
1645022980000|2022-02-16 14:49:40|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|34764.93|0
1645022990000|2022-02-16 14:49:50|34770.49|34770.49|34770.49|34770.49|34770.49|34770.49|34764.93|34764.93|0
1645023000000|2022-02-16 14:50:00|34767.38|34767.38|34750.69|34750.69|34767.38|34767.38|34750.69|34750.69|0
1645023020000|2022-02-16 14:50:20|34756.26|34756.26|34750.69|34750.69|34756.26|34756.26|34750.69|34750.69|0
1645023030000|2022-02-16 14:50:30|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|0
1645023050000|2022-02-16 14:50:50|34730.23|34730.23|34707.99|34707.99|34730.23|34730.23|34707.99|34707.99|0
1645023060000|2022-02-16 14:51:00|34682.33|34682.33|34707.99|34707.99|34707.99|34707.99|34682.33|34682.33|0
1645023080000|2022-02-16 14:51:20|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|0
1645023110000|2022-02-16 14:51:50|34707.99|34707.99|34713.55|34713.55|34713.55|34713.55|34707.99|34707.99|0
1645023120000|2022-02-16 14:52:00|34707.99|34707.99|34713.55|34713.55|34713.55|34713.55|34707.99|34707.99|0
1645023130000|2022-02-16 14:52:10|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|34702.43|0
1645023140000|2022-02-16 14:52:20|34676.77|34676.77|34676.77|34676.77|34702.43|34702.43|34676.77|34676.77|0
1645023150000|2022-02-16 14:52:30|34689.6|34689.6|34678.48|34678.48|34692.71|34692.71|34678.48|34678.48|0
1645023180000|2022-02-16 14:53:00|34665.65|34665.65|34678.48|34678.48|34678.48|34678.48|34665.65|34665.65|0
1645023200000|2022-02-16 14:53:20|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1645023210000|2022-02-16 14:53:30|34676.77|34676.77|34682.33|34682.33|34682.33|34682.33|34676.77|34676.77|0
1645023220000|2022-02-16 14:53:40|34687.89|34687.89|34665.65|34665.65|34687.89|34687.89|34665.65|34665.65|0
1645023240000|2022-02-16 14:54:00|34668.76|34668.76|34668.76|34668.76|34671.87|34671.87|34668.76|34668.76|0
1645023250000|2022-02-16 14:54:10|34671.87|34671.87|34677.43|34677.43|34677.43|34677.43|34671.87|34671.87|0
1645023260000|2022-02-16 14:54:20|34683|34683|34683|34683|34683|34683|34683|34683|0
1645023270000|2022-02-16 14:54:30|34670.17|34670.17|34708.65|34708.65|34708.65|34708.65|34670.17|34670.17|0
1645023290000|2022-02-16 14:54:50|34714.21|34714.21|34714.21|34714.21|34714.21|34714.21|34714.21|34714.21|0
1645023300000|2022-02-16 14:55:00|34719.78|34719.78|34725.34|34725.34|34725.34|34725.34|34706.95|34706.95|0
1645023310000|2022-02-16 14:55:10|34736.46|34736.46|34736.46|34736.46|34736.46|34736.46|34736.46|34736.46|0
1645023320000|2022-02-16 14:55:20|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34726.74|34726.74|0
1645023330000|2022-02-16 14:55:30|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34725.34|34725.34|0
1645023340000|2022-02-16 14:55:40|34734.01|34734.01|34739.57|34739.57|34739.57|34739.57|34734.01|34734.01|0
1645023350000|2022-02-16 14:55:50|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|0
1645023370000|2022-02-16 14:56:10|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|34728.45|0
1645023380000|2022-02-16 14:56:20|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|34731.56|0
1645023400000|2022-02-16 14:56:40|34737.12|34737.12|34748.25|34748.25|34748.25|34748.25|34737.12|34737.12|0
1645023410000|2022-02-16 14:56:50|34753.81|34753.81|34764.93|34764.93|34764.93|34764.93|34753.81|34753.81|0
1645023430000|2022-02-16 14:57:10|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|0
1645023440000|2022-02-16 14:57:20|34733.71|34733.71|34768.71|34768.71|34768.71|34768.71|34733.71|34733.71|0
1645023460000|2022-02-16 14:57:40|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|0
1645023470000|2022-02-16 14:57:50|34764.93|34764.93|34770.49|34770.49|34770.49|34770.49|34764.93|34764.93|0
1645023480000|2022-02-16 14:58:00|34767.38|34767.38|34767.38|34767.38|34767.38|34767.38|34767.38|34767.38|0
1645023490000|2022-02-16 14:58:10|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|0
1645023510000|2022-02-16 14:58:30|34772.94|34772.94|34772.94|34772.94|34772.94|34772.94|34772.94|34772.94|0
1645023520000|2022-02-16 14:58:40|34784.06|34784.06|34778.5|34778.5|34789.62|34789.62|34778.5|34778.5|0
1645023530000|2022-02-16 14:58:50|34784.73|34784.73|34787.84|34787.84|34787.84|34787.84|34784.73|34784.73|0
1645023620000|2022-02-16 15:00:20|34798.96|34798.96|34804.52|34804.52|34804.52|34804.52|34798.96|34798.96|0
1645023640000|2022-02-16 15:00:40|34815.64|34815.64|34815.64|34815.64|34815.64|34815.64|34815.64|34815.64|0
1645023660000|2022-02-16 15:01:00|34821.21|34821.21|34813.94|34813.94|34826.77|34826.77|34801.11|34801.11|0
1645023670000|2022-02-16 15:01:10|34825.06|34825.06|34819.5|34819.5|34825.06|34825.06|34806.67|34806.67|0
1645023690000|2022-02-16 15:01:30|34808.38|34808.38|34802.82|34802.82|34808.38|34808.38|34802.82|34802.82|0
1645023710000|2022-02-16 15:01:50|34808.38|34808.38|34808.38|34808.38|34808.38|34808.38|34808.38|34808.38|0
1645023720000|2022-02-16 15:02:00|34802.82|34802.82|34802.82|34802.82|34802.82|34802.82|34802.82|34802.82|0
1645023730000|2022-02-16 15:02:10|34797.25|34797.25|34791.69|34791.69|34797.25|34797.25|34791.69|34791.69|0
1645023750000|2022-02-16 15:02:30|34785.47|34785.47|34785.47|34785.47|34785.47|34785.47|34785.47|34785.47|0
1645023770000|2022-02-16 15:02:50|34759.81|34759.81|34779.91|34779.91|34785.47|34785.47|34759.81|34759.81|0
1645023780000|2022-02-16 15:03:00|34774.35|34774.35|34774.35|34774.35|34774.35|34774.35|34774.35|34774.35|0
1645023840000|2022-02-16 15:04:00|34779.91|34779.91|34779.91|34779.91|34779.91|34779.91|34779.91|34779.91|0
1645023850000|2022-02-16 15:04:10|34785.47|34785.47|34785.47|34785.47|34791.69|34791.69|34772.64|34772.64|0
1645023860000|2022-02-16 15:04:20|34791.69|34791.69|34794.81|34794.81|34794.81|34794.81|34791.69|34791.69|0
1645023950000|2022-02-16 15:05:50|34811.49|34811.49|34811.49|34811.49|34811.49|34811.49|34811.49|34811.49|0
1645023960000|2022-02-16 15:06:00|34828.17|34828.17|34831.29|34831.29|34831.29|34831.29|34828.17|34828.17|0
1645023970000|2022-02-16 15:06:10|34837.51|34837.51|34826.39|34826.39|34837.51|34837.51|34826.39|34826.39|0
1645023980000|2022-02-16 15:06:20|34820.16|34820.16|34817.05|34817.05|34820.16|34820.16|34817.05|34817.05|0
1645023990000|2022-02-16 15:06:30|34822.61|34822.61|34833.73|34833.73|34833.73|34833.73|34822.61|34822.61|0
1645024000000|2022-02-16 15:06:40|34844.86|34844.86|34847.97|34847.97|34847.97|34847.97|34844.86|34844.86|0
1645024010000|2022-02-16 15:06:50|34853.53|34853.53|34853.53|34853.53|34853.53|34853.53|34853.53|34853.53|0
1645024020000|2022-02-16 15:07:00|34836.85|34836.85|34847.97|34847.97|34847.97|34847.97|34836.85|34836.85|0
1645024070000|2022-02-16 15:07:50|34836.85|34836.85|34831.29|34831.29|34836.85|34836.85|34831.29|34831.29|0
1645024100000|2022-02-16 15:08:20|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|34825.72|0
1645024110000|2022-02-16 15:08:30|34842.41|34842.41|34842.41|34842.41|34842.41|34842.41|34842.41|34842.41|0
1645024190000|2022-02-16 15:09:50|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|34836.85|0
1645024210000|2022-02-16 15:10:10|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|0
1645024230000|2022-02-16 15:10:30|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|0
1645024240000|2022-02-16 15:10:40|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|34824.02|0
1645024270000|2022-02-16 15:11:10|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|34829.58|0
1645024280000|2022-02-16 15:11:20|34816.75|34816.75|34829.58|34829.58|34829.58|34829.58|34816.75|34816.75|0
1645024340000|2022-02-16 15:12:20|34835.14|34835.14|34841.37|34841.37|34841.37|34841.37|34835.14|34835.14|0
1645024350000|2022-02-16 15:12:30|34835.81|34835.81|34841.37|34841.37|34841.37|34841.37|34835.81|34835.81|0
1645024360000|2022-02-16 15:12:40|34844.48|34844.48|34847.59|34847.59|34847.59|34847.59|34844.48|34844.48|0
1645024370000|2022-02-16 15:12:50|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|0
1645024400000|2022-02-16 15:13:20|34847.59|34847.59|34850.7|34850.7|34850.7|34850.7|34847.59|34847.59|0
1645024410000|2022-02-16 15:13:30|34856.27|34856.27|34862.49|34862.49|34862.49|34862.49|34856.27|34856.27|0
1645024420000|2022-02-16 15:13:40|34856.93|34856.93|34856.93|34856.93|34856.93|34856.93|34856.93|34856.93|0
1645024430000|2022-02-16 15:13:50|34844.1|34844.1|34856.93|34856.93|34856.93|34856.93|34844.1|34844.1|0
1645024450000|2022-02-16 15:14:10|34851.37|34851.37|34851.37|34851.37|34851.37|34851.37|34851.37|34851.37|0
1645024460000|2022-02-16 15:14:20|34840.24|34840.24|34832.23|34832.23|34843.36|34843.36|34832.23|34832.23|0
1645024470000|2022-02-16 15:14:30|34826.67|34826.67|34826.67|34826.67|34826.67|34826.67|34813.85|34813.85|0
1645024500000|2022-02-16 15:15:00|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|34804.43|0
1645024510000|2022-02-16 15:15:10|34778.77|34778.77|34779.81|34779.81|34785.38|34785.38|34778.77|34778.77|0
1645024530000|2022-02-16 15:15:30|34774.25|34774.25|34774.25|34774.25|34774.25|34774.25|34774.25|34774.25|0
1645024620000|2022-02-16 15:17:00|34779.81|34779.81|34774.25|34774.25|34779.81|34779.81|34774.25|34774.25|0
1645024650000|2022-02-16 15:17:30|34787.08|34787.08|34799.91|34799.91|34799.91|34799.91|34787.08|34787.08|0
1645024670000|2022-02-16 15:17:50|34787.08|34787.08|34799.91|34799.91|34799.91|34799.91|34787.08|34787.08|0
1645024690000|2022-02-16 15:18:10|34774.25|34774.25|34799.91|34799.91|34799.91|34799.91|34774.25|34774.25|0
1645024700000|2022-02-16 15:18:20|34805.47|34805.47|34827.72|34827.72|34827.72|34827.72|34805.47|34805.47|0
1645024740000|2022-02-16 15:19:00|34822.15|34822.15|34822.15|34822.15|34822.15|34822.15|34822.15|34822.15|0
1645024820000|2022-02-16 15:20:20|34819.04|34819.04|34812.82|34812.82|34819.04|34819.04|34812.82|34812.82|0
1645024860000|2022-02-16 15:21:00|34809.7|34809.7|34792.36|34792.36|34809.7|34809.7|34792.36|34792.36|0
1645024910000|2022-02-16 15:21:50|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|0
1645024920000|2022-02-16 15:22:00|34792.36|34792.36|34792.36|34792.36|34792.36|34792.36|34792.36|34792.36|0
1645024940000|2022-02-16 15:22:20|34797.92|34797.92|34809.04|34809.04|34809.04|34809.04|34797.92|34797.92|0
1645024950000|2022-02-16 15:22:30|34805.93|34805.93|34805.93|34805.93|34805.93|34805.93|34805.93|34805.93|0
1645024980000|2022-02-16 15:23:00|34793.48|34793.48|34793.48|34793.48|34793.48|34793.48|34793.48|34793.48|0
1645025050000|2022-02-16 15:24:10|34799.04|34799.04|34799.04|34799.04|34799.04|34799.04|34799.04|34799.04|0
1645025090000|2022-02-16 15:24:50|34805.26|34805.26|34805.26|34805.26|34805.26|34805.26|34805.26|34805.26|0
1645025150000|2022-02-16 15:25:50|34799.04|34799.04|34802.15|34802.15|34802.15|34802.15|34799.04|34799.04|0
1645025160000|2022-02-16 15:26:00|34796.59|34796.59|34796.59|34796.59|34796.59|34796.59|34796.59|34796.59|0
1645025170000|2022-02-16 15:26:10|34790.37|34790.37|34774.8|34774.8|34790.37|34790.37|34774.8|34774.8|0
1645025180000|2022-02-16 15:26:20|34777.92|34777.92|34772.35|34772.35|34777.92|34777.92|34772.35|34772.35|0
1645025190000|2022-02-16 15:26:30|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|0
1645025210000|2022-02-16 15:26:50|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|0
1645025220000|2022-02-16 15:27:00|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|34766.79|0
1645025250000|2022-02-16 15:27:30|34741.14|34741.14|34753.97|34753.97|34753.97|34753.97|34741.14|34741.14|0
1645025280000|2022-02-16 15:28:00|34760.19|34760.19|34760.19|34760.19|34763.3|34763.3|34757.08|34757.08|0
1645025290000|2022-02-16 15:28:10|34754.63|34754.63|34745.96|34745.96|34757.74|34757.74|34745.96|34745.96|0
1645025300000|2022-02-16 15:28:20|34758.41|34758.41|34755.29|34755.29|34758.41|34758.41|34755.29|34755.29|0
1645025350000|2022-02-16 15:29:10|34749.07|34749.07|34749.07|34749.07|34749.07|34749.07|34749.07|34749.07|0
1645025370000|2022-02-16 15:29:30|34752.18|34752.18|34755.29|34755.29|34755.29|34755.29|34752.18|34752.18|0
1645025380000|2022-02-16 15:29:40|34760.85|34760.85|34760.85|34760.85|34760.85|34760.85|34760.85|34760.85|0
1645025390000|2022-02-16 15:29:50|34767.08|34767.08|34760.85|34760.85|34767.08|34767.08|34760.85|34760.85|0
1645025400000|2022-02-16 15:30:00|34757.74|34757.74|34752.18|34752.18|34757.74|34757.74|34746.62|34746.62|0
1645025410000|2022-02-16 15:30:10|34763.3|34763.3|34763.3|34763.3|34763.3|34763.3|34763.3|34763.3|0
1645025420000|2022-02-16 15:30:20|34752.18|34752.18|34752.56|34752.56|34752.56|34752.56|34726.9|34726.9|0
1645025450000|2022-02-16 15:30:50|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|0
1645025460000|2022-02-16 15:31:00|34752.56|34752.56|34755.67|34755.67|34755.67|34755.67|34752.56|34752.56|0
1645025480000|2022-02-16 15:31:20|34758.78|34758.78|34758.78|34758.78|34758.78|34758.78|34758.78|34758.78|0
1645025490000|2022-02-16 15:31:30|34745.96|34745.96|34758.78|34758.78|34758.78|34758.78|34745.96|34745.96|0
1645025600000|2022-02-16 15:33:20|34764.34|34764.34|34764.34|34764.34|34764.34|34764.34|34764.34|34764.34|0
1645025620000|2022-02-16 15:33:40|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|0
1645025630000|2022-02-16 15:33:50|34757.08|34757.08|34769.91|34769.91|34769.91|34769.91|34757.08|34757.08|0
1645025650000|2022-02-16 15:34:10|34763.68|34763.68|34763.68|34763.68|34763.68|34763.68|34763.68|34763.68|0
1645025660000|2022-02-16 15:34:20|34760.57|34760.57|34760.57|34760.57|34760.57|34760.57|34760.57|34760.57|0
1645025670000|2022-02-16 15:34:30|34747.74|34747.74|34766.79|34766.79|34766.79|34766.79|34747.74|34747.74|0
1645025750000|2022-02-16 15:35:50|34757.46|34757.46|34754.34|34754.34|34757.46|34757.46|34754.34|34754.34|0
1645025820000|2022-02-16 15:37:00|34748.78|34748.78|34748.78|34748.78|34748.78|34748.78|34748.78|34748.78|0
1645025870000|2022-02-16 15:37:50|34743.22|34743.22|34743.22|34743.22|34743.22|34743.22|34743.22|34743.22|0
1645025880000|2022-02-16 15:38:00|34737.66|34737.66|34743.88|34743.88|34743.88|34743.88|34737.66|34737.66|0
1645025930000|2022-02-16 15:38:50|34749.45|34749.45|34743.88|34743.88|34749.45|34749.45|34743.88|34743.88|0
1645025940000|2022-02-16 15:39:00|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|0
1645026010000|2022-02-16 15:40:10|34746.33|34746.33|34740.77|34740.77|34746.33|34746.33|34740.77|34740.77|0
1645026050000|2022-02-16 15:40:50|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|0
1645026060000|2022-02-16 15:41:00|34740.77|34740.77|34746.33|34746.33|34746.33|34746.33|34740.77|34740.77|0
1645026070000|2022-02-16 15:41:10|34740.77|34740.77|34735.21|34735.21|34740.77|34740.77|34735.21|34735.21|0
1645026120000|2022-02-16 15:42:00|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|0
1645026130000|2022-02-16 15:42:10|34724.09|34724.09|34735.21|34735.21|34735.21|34735.21|34724.09|34724.09|0
1645026200000|2022-02-16 15:43:20|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|34746.33|0
1645026210000|2022-02-16 15:43:30|34737|34737|34740.11|34740.11|34740.11|34740.11|34737|34737|0
1645026230000|2022-02-16 15:43:50|34756.79|34756.79|34762.35|34762.35|34762.35|34762.35|34756.79|34756.79|0
1645026280000|2022-02-16 15:44:40|34759.24|34759.24|34759.24|34759.24|34759.24|34759.24|34759.24|34759.24|0
1645026300000|2022-02-16 15:45:00|34768.58|34768.58|34791.49|34791.49|34791.49|34791.49|34746.03|34746.03|0
1645026320000|2022-02-16 15:45:20|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|0
1645026330000|2022-02-16 15:45:30|34808.17|34808.17|34802.61|34802.61|34808.17|34808.17|34802.61|34802.61|0
1645026350000|2022-02-16 15:45:50|34797.05|34797.05|34791.49|34791.49|34797.05|34797.05|34791.49|34791.49|0
1645026380000|2022-02-16 15:46:20|34797.05|34797.05|34797.05|34797.05|34797.05|34797.05|34797.05|34797.05|0
1645026390000|2022-02-16 15:46:30|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|0
1645026400000|2022-02-16 15:46:40|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|0
1645026460000|2022-02-16 15:47:40|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|0
1645026470000|2022-02-16 15:47:50|34796.39|34796.39|34796.39|34796.39|34796.39|34796.39|34796.39|34796.39|0
1645026480000|2022-02-16 15:48:00|34785.26|34785.26|34772.43|34772.43|34785.26|34785.26|34772.43|34772.43|0
1645026540000|2022-02-16 15:49:00|34778|34778|34778|34778|34778|34778|34778|34778|0
1645026560000|2022-02-16 15:49:20|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|0
1645026580000|2022-02-16 15:49:40|34778|34778|34778|34778|34778|34778|34778|34778|0
1645026600000|2022-02-16 15:50:00|34793.56|34793.56|34796.67|34796.67|34796.67|34796.67|34793.56|34793.56|0
1645026610000|2022-02-16 15:50:10|34802.23|34802.23|34802.23|34802.23|34802.23|34802.23|34802.23|34802.23|0
1645026660000|2022-02-16 15:51:00|34818.92|34818.92|34818.92|34818.92|34818.92|34818.92|34818.92|34818.92|0
1645026670000|2022-02-16 15:51:10|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|0
1645026690000|2022-02-16 15:51:30|34802.23|34802.23|34791.11|34791.11|34802.23|34802.23|34791.11|34791.11|0
1645026720000|2022-02-16 15:52:00|34785.55|34785.55|34785.55|34785.55|34785.55|34785.55|34785.55|34785.55|0
1645026740000|2022-02-16 15:52:20|34772.72|34772.72|34772.72|34772.72|34772.72|34772.72|34772.72|34772.72|0
1645026780000|2022-02-16 15:53:00|34767.16|34767.16|34767.16|34767.16|34767.16|34767.16|34767.16|34767.16|0
1645026790000|2022-02-16 15:53:10|34770.27|34770.27|34770.27|34770.27|34770.27|34770.27|34770.27|34770.27|0
1645026830000|2022-02-16 15:53:50|34764.71|34764.71|34764.71|34764.71|34764.71|34764.71|34764.71|34764.71|0
1645026850000|2022-02-16 15:54:10|34759.15|34759.15|34759.15|34759.15|34759.15|34759.15|34759.15|34759.15|0
1645026910000|2022-02-16 15:55:10|34764.71|34764.71|34770.27|34770.27|34770.27|34770.27|34764.71|34764.71|0
1645026960000|2022-02-16 15:56:00|34775.83|34775.83|34775.83|34775.83|34775.83|34775.83|34775.83|34775.83|0
1645026990000|2022-02-16 15:56:30|34788.66|34788.66|34788.66|34788.66|34788.66|34788.66|34788.66|34788.66|0
1645027020000|2022-02-16 15:57:00|34783.1|34783.1|34783.1|34783.1|34783.1|34783.1|34783.1|34783.1|0
1645027070000|2022-02-16 15:57:50|34773.76|34773.76|34773.76|34773.76|34773.76|34773.76|34773.76|34773.76|0
1645027080000|2022-02-16 15:58:00|34779.99|34779.99|34779.99|34779.99|34779.99|34779.99|34779.99|34779.99|0
1645027100000|2022-02-16 15:58:20|34791.11|34791.11|34791.11|34791.11|34791.11|34791.11|34791.11|34791.11|0
1645027110000|2022-02-16 15:58:30|34796.67|34796.67|34796.67|34796.67|34796.67|34796.67|34796.67|34796.67|0
1645027180000|2022-02-16 15:59:40|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|34807.79|0
1645027190000|2022-02-16 15:59:50|34794.96|34794.96|34794.96|34794.96|34794.96|34794.96|34794.96|34794.96|0
1645027210000|2022-02-16 16:00:10|34789.4|34789.4|34789.4|34789.4|34789.4|34789.4|34789.4|34789.4|0
1645027240000|2022-02-16 16:00:40|34800.53|34800.53|34800.53|34800.53|34800.53|34800.53|34800.53|34800.53|0
1645027260000|2022-02-16 16:01:00|34806.09|34806.09|34806.09|34806.09|34806.09|34806.09|34806.09|34806.09|0
1645027290000|2022-02-16 16:01:30|34811.65|34811.65|34811.65|34811.65|34811.65|34811.65|34811.65|34811.65|0
1645027300000|2022-02-16 16:01:40|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|0
1645027350000|2022-02-16 16:02:30|34822.77|34822.77|34822.77|34822.77|34822.77|34822.77|34822.77|34822.77|0
1645027360000|2022-02-16 16:02:40|34828.33|34828.33|34828.33|34828.33|34828.33|34828.33|34828.33|34828.33|0
1645027370000|2022-02-16 16:02:50|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|34817.21|0
1645027390000|2022-02-16 16:03:10|34830.04|34830.04|34830.04|34830.04|34830.04|34830.04|34830.04|34830.04|0
1645027430000|2022-02-16 16:03:50|34835.6|34835.6|34841.16|34841.16|34841.16|34841.16|34835.6|34835.6|0
1645027470000|2022-02-16 16:04:30|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|0
1645027480000|2022-02-16 16:04:40|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|34834.94|0
1645027520000|2022-02-16 16:05:20|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|34838.05|0
1645027530000|2022-02-16 16:05:30|34841.16|34841.16|34841.16|34841.16|34841.16|34841.16|34841.16|34841.16|0
1645027560000|2022-02-16 16:06:00|34830.04|34830.04|34818.92|34818.92|34830.04|34830.04|34818.92|34818.92|0
1645027570000|2022-02-16 16:06:10|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|0
1645027580000|2022-02-16 16:06:20|34821.36|34821.36|34813.35|34813.35|34824.48|34824.48|34813.35|34813.35|0
1645027590000|2022-02-16 16:06:30|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|34824.48|0
1645027660000|2022-02-16 16:07:40|34811.65|34811.65|34815.5|34815.5|34815.5|34815.5|34798.82|34798.82|0
1645027730000|2022-02-16 16:08:50|34802.68|34802.68|34802.68|34802.68|34802.68|34802.68|34802.68|34802.68|0
1645027760000|2022-02-16 16:09:20|34819.36|34819.36|34819.36|34819.36|34819.36|34819.36|34819.36|34819.36|0
1645027770000|2022-02-16 16:09:30|34813.8|34813.8|34813.8|34813.8|34813.8|34813.8|34813.8|34813.8|0
1645027790000|2022-02-16 16:09:50|34808.24|34808.24|34808.24|34808.24|34808.24|34808.24|34808.24|34808.24|0
1645027820000|2022-02-16 16:10:20|34795.41|34795.41|34792.3|34792.3|34795.41|34795.41|34792.3|34792.3|0
1645027840000|2022-02-16 16:10:40|34779.47|34779.47|34779.47|34779.47|34779.47|34779.47|34779.47|34779.47|0
1645027880000|2022-02-16 16:11:20|34766.64|34766.64|34766.64|34766.64|34766.64|34766.64|34766.64|34766.64|0
1645027890000|2022-02-16 16:11:30|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|0
1645027920000|2022-02-16 16:12:00|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|0
1645027960000|2022-02-16 16:12:40|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|0
1645028030000|2022-02-16 16:13:50|34735.42|34735.42|34735.42|34735.42|34735.42|34735.42|34735.42|34735.42|0
1645028080000|2022-02-16 16:14:40|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|34748.25|0
1645028090000|2022-02-16 16:14:50|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|0
1645028160000|2022-02-16 16:16:00|34729.86|34729.86|34729.86|34729.86|34729.86|34729.86|34729.86|34729.86|0
1645028200000|2022-02-16 16:16:40|34746.54|34746.54|34759.37|34759.37|34759.37|34759.37|34746.54|34746.54|0
1645028220000|2022-02-16 16:17:00|34746.54|34746.54|34757.67|34757.67|34757.67|34757.67|34746.54|34746.54|0
1645028280000|2022-02-16 16:18:00|34754.55|34754.55|34757.67|34757.67|34757.67|34757.67|34754.55|34754.55|0
1645028300000|2022-02-16 16:18:20|34752.1|34752.1|34746.54|34746.54|34752.1|34752.1|34746.54|34746.54|0
1645028330000|2022-02-16 16:18:50|34740.98|34740.98|34744.09|34744.09|34744.09|34744.09|34740.98|34740.98|0
1645028380000|2022-02-16 16:19:40|34731.27|34731.27|34731.27|34731.27|34744.09|34744.09|34731.27|34731.27|0
1645028390000|2022-02-16 16:19:50|34725.7|34725.7|34722.59|34722.59|34725.7|34725.7|34722.59|34722.59|0
1645028400000|2022-02-16 16:20:00|34728.15|34728.15|34728.15|34728.15|34733.71|34733.71|34728.15|34728.15|0
1645028450000|2022-02-16 16:20:50|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|0
1645028460000|2022-02-16 16:21:00|34728.15|34728.15|34718.82|34718.82|34728.15|34728.15|34718.82|34718.82|0
1645028510000|2022-02-16 16:21:50|34713.25|34713.25|34707.69|34707.69|34713.25|34713.25|34707.69|34707.69|0
1645028520000|2022-02-16 16:22:00|34682.04|34682.04|34707.69|34707.69|34707.69|34707.69|34682.04|34682.04|0
1645028540000|2022-02-16 16:22:20|34713.25|34713.25|34728.15|34728.15|34728.15|34728.15|34713.25|34713.25|0
1645028560000|2022-02-16 16:22:40|34715.33|34715.33|34702.5|34702.5|34715.33|34715.33|34702.5|34702.5|0
1645028580000|2022-02-16 16:23:00|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|34696.94|0
1645028600000|2022-02-16 16:23:20|34712.5|34712.5|34712.5|34712.5|34712.5|34712.5|34712.5|34712.5|0
1645028610000|2022-02-16 16:23:30|34718.72|34718.72|34718.72|34718.72|34718.72|34718.72|34718.72|34718.72|0
1645028620000|2022-02-16 16:23:40|34705.89|34705.89|34711.46|34711.46|34711.46|34711.46|34705.89|34705.89|0
1645028640000|2022-02-16 16:24:00|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|34702.12|0
1645028680000|2022-02-16 16:24:40|34714.95|34714.95|34714.95|34714.95|34714.95|34714.95|34714.95|34714.95|0
1645028690000|2022-02-16 16:24:50|34709.39|34709.39|34709.39|34709.39|34709.39|34709.39|34709.39|34709.39|0
1645028720000|2022-02-16 16:25:20|34726.07|34726.07|34734.74|34734.74|34734.74|34734.74|34726.07|34726.07|0
1645028730000|2022-02-16 16:25:30|34731.63|34731.63|34744.46|34744.46|34744.46|34744.46|34731.63|34731.63|0
1645028760000|2022-02-16 16:26:00|34741.35|34741.35|34735.79|34735.79|34741.35|34741.35|34735.79|34735.79|0
1645028810000|2022-02-16 16:26:50|34730.22|34730.22|34730.22|34730.22|34730.22|34730.22|34730.22|34730.22|0
1645028880000|2022-02-16 16:28:00|34717.4|34717.4|34717.4|34717.4|34717.4|34717.4|34717.4|34717.4|0
1645028900000|2022-02-16 16:28:20|34714.28|34714.28|34725.41|34725.41|34725.41|34725.41|34714.28|34714.28|0
1645028920000|2022-02-16 16:28:40|34738.23|34738.23|34754.92|34754.92|34754.92|34754.92|34738.23|34738.23|0
1645028930000|2022-02-16 16:28:50|34749.36|34749.36|34743.8|34743.8|34749.36|34749.36|34743.8|34743.8|0
1645028940000|2022-02-16 16:29:00|34749.36|34749.36|34749.36|34749.36|34760.48|34760.48|34749.36|34749.36|0
1645028950000|2022-02-16 16:29:10|34760.48|34760.48|34760.48|34760.48|34760.48|34760.48|34760.48|34760.48|0
1645028970000|2022-02-16 16:29:30|34754.92|34754.92|34745.2|34745.2|34754.92|34754.92|34742.09|34742.09|0
1645028980000|2022-02-16 16:29:40|34748.31|34748.31|34748.31|34748.31|34748.31|34748.31|34748.31|34748.31|0
1645028990000|2022-02-16 16:29:50|34759.44|34759.44|34785.46|34785.46|34785.46|34785.46|34759.44|34759.44|0
1645085710000|2022-02-17 08:15:10|35065.18|35065.18|35065.18|35065.18|35065.18|35065.18|35065.18|35065.18|0
1645085790000|2022-02-17 08:16:30|35042.93|35042.93|35042.93|35042.93|35042.93|35042.93|35042.93|35042.93|0
1645085830000|2022-02-17 08:17:10|35017.27|35017.27|35042.93|35042.93|35042.93|35042.93|35017.27|35017.27|0
1645085840000|2022-02-17 08:17:20|35031.81|35031.81|35031.81|35031.81|35031.81|35031.81|35031.81|35031.81|0
1645085860000|2022-02-17 08:17:40|35020.69|35020.69|35046.34|35046.34|35046.34|35046.34|35020.69|35020.69|0
1645085870000|2022-02-17 08:17:50|35043.23|35043.23|35054.35|35054.35|35054.35|35054.35|35043.23|35043.23|0
1645085880000|2022-02-17 08:18:00|35063.69|35063.69|35066.8|35066.8|35066.8|35066.8|35063.69|35063.69|0
1645085920000|2022-02-17 08:18:40|35060.58|35060.58|35057.47|35057.47|35060.58|35060.58|35057.47|35057.47|0
1645085980000|2022-02-17 08:19:40|35046.34|35046.34|35046.34|35046.34|35046.34|35046.34|35046.34|35046.34|0
1645086000000|2022-02-17 08:20:00|35063.03|35063.03|35054.35|35054.35|35063.03|35063.03|35051.24|35051.24|0
1645086020000|2022-02-17 08:20:20|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|0
1645086040000|2022-02-17 08:20:40|35018.98|35018.98|35072.44|35072.44|35072.44|35072.44|35018.98|35018.98|0
1645086130000|2022-02-17 08:22:10|35089.13|35089.13|35095.35|35095.35|35095.35|35095.35|35089.13|35089.13|0
1645086140000|2022-02-17 08:22:20|35092.24|35092.24|35089.13|35089.13|35092.24|35092.24|35089.13|35089.13|0
1645086160000|2022-02-17 08:22:40|35116.93|35116.93|35128.06|35128.06|35128.06|35128.06|35116.93|35116.93|0
1645086190000|2022-02-17 08:23:10|35111.37|35111.37|35111.37|35111.37|35111.37|35111.37|35111.37|35111.37|0
1645086220000|2022-02-17 08:23:40|35094.69|35094.69|35100.25|35100.25|35100.25|35100.25|35094.69|35094.69|0
1645086270000|2022-02-17 08:24:30|35089.13|35089.13|35089.13|35089.13|35089.13|35089.13|35089.13|35089.13|0
1645086280000|2022-02-17 08:24:40|35063.47|35063.47|35063.47|35063.47|35076.3|35076.3|35050.64|35050.64|0
1645086290000|2022-02-17 08:24:50|35057.25|35057.25|35057.25|35057.25|35057.25|35057.25|35057.25|35057.25|0
1645086300000|2022-02-17 08:25:00|35063.47|35063.47|35066.58|35066.58|35066.58|35066.58|35063.47|35063.47|0
1645086340000|2022-02-17 08:25:40|35040.93|35040.93|35040.93|35040.93|35040.93|35040.93|35040.93|35040.93|0
1645086370000|2022-02-17 08:26:10|35037.81|35037.81|35034.7|35034.7|35037.81|35037.81|35034.7|35034.7|0
1645086400000|2022-02-17 08:26:40|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|0
1645086410000|2022-02-17 08:26:50|35014.91|35014.91|35018.02|35018.02|35018.02|35018.02|35014.91|35014.91|0
1645086420000|2022-02-17 08:27:00|35014.91|35014.91|34982.2|34982.2|35021.13|35021.13|34982.2|34982.2|0
1645086430000|2022-02-17 08:27:10|34975.98|34975.98|34963.15|34963.15|34975.98|34975.98|34950.32|34950.32|0
1645086440000|2022-02-17 08:27:20|34968.71|34968.71|34968.71|34968.71|34968.71|34968.71|34968.71|34968.71|0
1645086450000|2022-02-17 08:27:30|34955.88|34955.88|34968.71|34968.71|34968.71|34968.71|34955.88|34955.88|0
1645086460000|2022-02-17 08:27:40|34946.46|34946.46|34946.46|34946.46|34946.46|34946.46|34946.46|34946.46|0
1645086470000|2022-02-17 08:27:50|34957.59|34957.59|34957.59|34957.59|34957.59|34957.59|34957.59|34957.59|0
1645086480000|2022-02-17 08:28:00|34963.81|34963.81|34947.13|34947.13|34963.81|34963.81|34947.13|34947.13|0
1645086490000|2022-02-17 08:28:10|34958.25|34958.25|34958.25|34958.25|34958.25|34958.25|34958.25|34958.25|0
1645086500000|2022-02-17 08:28:20|34932.59|34932.59|34932.59|34932.59|34932.59|34932.59|34932.59|34932.59|0
1645086520000|2022-02-17 08:28:40|34945.42|34945.42|34945.42|34945.42|34945.42|34945.42|34945.42|34945.42|0
1645086530000|2022-02-17 08:28:50|34973.23|34973.23|34973.23|34973.23|34973.23|34973.23|34973.23|34973.23|0
1645086540000|2022-02-17 08:29:00|34986.06|34986.06|34986.06|34986.06|34986.06|34986.06|34986.06|34986.06|0
1645086600000|2022-02-17 08:30:00|34995.39|34995.39|34995.39|34995.39|34995.39|34995.39|34995.39|34995.39|0
1645086620000|2022-02-17 08:30:20|34989.17|34989.17|35002|35002|35002|35002|34989.17|34989.17|0
1645086670000|2022-02-17 08:31:10|34979.75|34979.75|34979.75|34979.75|34979.75|34979.75|34979.75|34979.75|0
1645086680000|2022-02-17 08:31:20|34985.98|34985.98|35008.22|35008.22|35008.22|35008.22|34985.98|34985.98|0
1645086700000|2022-02-17 08:31:40|35013.78|35013.78|35013.78|35013.78|35013.78|35013.78|35013.78|35013.78|0
1645086710000|2022-02-17 08:31:50|35019.34|35019.34|35019.34|35019.34|35019.34|35019.34|35019.34|35019.34|0
1645086760000|2022-02-17 08:32:40|35008.22|35008.22|35008.22|35008.22|35008.22|35008.22|35008.22|35008.22|0
1645086800000|2022-02-17 08:33:20|34992.66|34992.66|34995.77|34995.77|35002|35002|34992.66|34992.66|0
1645086850000|2022-02-17 08:34:10|35023.58|35023.58|35023.58|35023.58|35023.58|35023.58|35023.58|35023.58|0
1645086870000|2022-02-17 08:34:30|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|0
1645086920000|2022-02-17 08:35:20|34992.36|34992.36|34994.07|34994.07|35005.19|35005.19|34992.36|34992.36|0
1645086940000|2022-02-17 08:35:40|34968.41|34968.41|34994.07|34994.07|34994.07|34994.07|34968.41|34968.41|0
1645086950000|2022-02-17 08:35:50|34990.95|34990.95|34974.27|34974.27|34990.95|34990.95|34974.27|34974.27|0
1645086960000|2022-02-17 08:36:00|34971.16|34971.16|34958.33|34958.33|34971.16|34971.16|34932.67|34932.67|0
1645087030000|2022-02-17 08:37:10|34975.01|34975.01|34980.57|34980.57|34980.57|34980.57|34975.01|34975.01|0
1645087040000|2022-02-17 08:37:20|34952.77|34952.77|34952.77|34952.77|34952.77|34952.77|34952.77|34952.77|0
1645087080000|2022-02-17 08:38:00|34969.45|34969.45|34994.07|34994.07|34994.07|34994.07|34969.45|34969.45|0
1645087090000|2022-02-17 08:38:10|34988.51|34988.51|34988.51|34988.51|34988.51|34988.51|34962.85|34962.85|0
1645087100000|2022-02-17 08:38:20|35001.33|35001.33|35001.33|35001.33|35001.33|35001.33|35001.33|35001.33|0
1645087120000|2022-02-17 08:38:40|35006.9|35006.9|35006.9|35006.9|35006.9|35006.9|35006.9|35006.9|0
1645087130000|2022-02-17 08:38:50|35012.46|35012.46|35012.46|35012.46|35012.46|35012.46|35012.46|35012.46|0
1645087150000|2022-02-17 08:39:10|35006.23|35006.23|35006.23|35006.23|35006.23|35006.23|35006.23|35006.23|0
1645087170000|2022-02-17 08:39:30|34967.75|34967.75|35019.06|35019.06|35019.06|35019.06|34967.75|34967.75|0
1645087190000|2022-02-17 08:39:50|35035.74|35035.74|35035.74|35035.74|35035.74|35035.74|35035.74|35035.74|0
1645087210000|2022-02-17 08:40:10|35019.06|35019.06|35019.06|35019.06|35019.06|35019.06|35019.06|35019.06|0
1645087240000|2022-02-17 08:40:40|35007.94|35007.94|35007.94|35007.94|35007.94|35007.94|35007.94|35007.94|0
1645087250000|2022-02-17 08:40:50|35013.5|35013.5|35013.5|35013.5|35013.5|35013.5|35013.5|35013.5|0
1645087320000|2022-02-17 08:42:00|35010.39|35010.39|35001.05|35001.05|35010.39|35010.39|35001.05|35001.05|0
1645087330000|2022-02-17 08:42:10|34997.94|34997.94|34997.94|34997.94|34997.94|34997.94|34997.94|34997.94|0
1645087370000|2022-02-17 08:42:50|34991.71|34991.71|34991.71|34991.71|34991.71|34991.71|34991.71|34991.71|0
1645087380000|2022-02-17 08:43:00|34986.15|34986.15|34989.26|34989.26|34989.26|34989.26|34986.15|34986.15|0
1645087390000|2022-02-17 08:43:10|34992.37|34992.37|34992.37|34992.37|34992.37|34992.37|34992.37|34992.37|0
1645087470000|2022-02-17 08:44:30|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|0
1645087480000|2022-02-17 08:44:40|35006.61|35006.61|35009.72|35009.72|35009.72|35009.72|35006.61|35006.61|0
1645087500000|2022-02-17 08:45:00|35015.28|35015.28|35015.28|35015.28|35015.28|35015.28|35015.28|35015.28|0
1645087510000|2022-02-17 08:45:10|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|0
1645087560000|2022-02-17 08:46:00|35037.53|35037.53|35026.41|35026.41|35037.53|35037.53|35026.41|35026.41|0
1645087600000|2022-02-17 08:46:40|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|35020.84|0
1645087610000|2022-02-17 08:46:50|35015.28|35015.28|35009.06|35009.06|35015.28|35015.28|35009.06|35009.06|0
1645087640000|2022-02-17 08:47:20|35003.5|35003.5|34992.37|34992.37|35003.5|35003.5|34992.37|34992.37|0
1645087650000|2022-02-17 08:47:30|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|35003.5|0
1645087660000|2022-02-17 08:47:40|35014.62|35014.62|35009.06|35009.06|35014.62|35014.62|35009.06|35009.06|0
1645087710000|2022-02-17 08:48:30|35014.62|35014.62|35009.06|35009.06|35014.62|35014.62|35009.06|35009.06|0
1645087740000|2022-02-17 08:49:00|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|0
1645087770000|2022-02-17 08:49:30|35017.73|35017.73|35023.29|35023.29|35023.29|35023.29|35017.73|35017.73|0
1645087780000|2022-02-17 08:49:40|35017.73|35017.73|35017.73|35017.73|35017.73|35017.73|35017.73|35017.73|0
1645087800000|2022-02-17 08:50:00|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|35012.17|0
1645087830000|2022-02-17 08:50:30|35028.86|35028.86|35031.97|35031.97|35031.97|35031.97|35028.86|35028.86|0
1645087870000|2022-02-17 08:51:10|35043.09|35043.09|35065.34|35065.34|35065.34|35065.34|35043.09|35043.09|0
1645087890000|2022-02-17 08:51:30|35076.46|35076.46|35076.46|35076.46|35076.46|35076.46|35076.46|35076.46|0
1645087900000|2022-02-17 08:51:40|35079.57|35079.57|35074.01|35074.01|35079.57|35079.57|35074.01|35074.01|0
1645087920000|2022-02-17 08:52:00|35051.76|35051.76|35051.76|35051.76|35051.76|35051.76|35051.76|35051.76|0
1645087950000|2022-02-17 08:52:30|35062.89|35062.89|35050.06|35050.06|35062.89|35062.89|35050.06|35050.06|0
1645087960000|2022-02-17 08:52:40|35053.17|35053.17|35053.17|35053.17|35053.17|35053.17|35053.17|35053.17|0
1645087970000|2022-02-17 08:52:50|35064.29|35064.29|35064.29|35064.29|35064.29|35064.29|35064.29|35064.29|0
1645088010000|2022-02-17 08:53:30|35075.42|35075.42|35075.42|35075.42|35075.42|35075.42|35075.42|35075.42|0
1645088020000|2022-02-17 08:53:40|35080.98|35080.98|35080.98|35080.98|35080.98|35080.98|35080.98|35080.98|0
1645088040000|2022-02-17 08:54:00|35093.81|35093.81|35106.63|35106.63|35106.63|35106.63|35093.81|35093.81|0
1645088050000|2022-02-17 08:54:10|35123.32|35123.32|35123.32|35123.32|35123.32|35123.32|35123.32|35123.32|0
1645088060000|2022-02-17 08:54:20|35112.19|35112.19|35117.76|35117.76|35117.76|35117.76|35112.19|35112.19|0
1645088080000|2022-02-17 08:54:40|35128.88|35128.88|35128.88|35128.88|35128.88|35128.88|35128.88|35128.88|0
1645088090000|2022-02-17 08:54:50|35138.22|35138.22|35138.22|35138.22|35138.22|35138.22|35138.22|35138.22|0
1645088100000|2022-02-17 08:55:00|35141.33|35141.33|35141.33|35141.33|35141.33|35141.33|35141.33|35141.33|0
1645088120000|2022-02-17 08:55:20|35135.77|35135.77|35120.87|35120.87|35135.77|35135.77|35120.87|35120.87|0
1645088160000|2022-02-17 08:56:00|35133.7|35133.7|35139.26|35139.26|35139.26|35139.26|35133.7|35133.7|0
1645088180000|2022-02-17 08:56:20|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|0
1645088190000|2022-02-17 08:56:30|35128.14|35128.14|35122.57|35122.57|35128.14|35128.14|35122.57|35122.57|0
1645088200000|2022-02-17 08:56:40|35117.01|35117.01|35117.01|35117.01|35117.01|35117.01|35117.01|35117.01|0
1645088280000|2022-02-17 08:58:00|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|0
1645088310000|2022-02-17 08:58:30|35120.87|35120.87|35133.7|35133.7|35133.7|35133.7|35120.87|35120.87|0
1645088350000|2022-02-17 08:59:10|35139.26|35139.26|35139.26|35139.26|35139.26|35139.26|35139.26|35139.26|0
1645088380000|2022-02-17 08:59:40|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|35133.7|0
1645088400000|2022-02-17 09:00:00|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|0
1645088420000|2022-02-17 09:00:20|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|0
1645088440000|2022-02-17 09:00:40|35141.71|35141.71|35152.83|35152.83|35152.83|35152.83|35141.71|35141.71|0
1645088450000|2022-02-17 09:00:50|35141.71|35141.71|35147.27|35147.27|35147.27|35147.27|35141.71|35141.71|0
1645088470000|2022-02-17 09:01:10|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|0
1645088490000|2022-02-17 09:01:30|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|35136.15|0
1645088500000|2022-02-17 09:01:40|35130.58|35130.58|35113.9|35113.9|35130.58|35130.58|35113.9|35113.9|0
1645088520000|2022-02-17 09:02:00|35119.46|35119.46|35130.58|35130.58|35130.58|35130.58|35119.46|35119.46|0
1645088560000|2022-02-17 09:02:40|35125.02|35125.02|35125.02|35125.02|35125.02|35125.02|35125.02|35125.02|0
1645088570000|2022-02-17 09:02:50|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|35130.58|0
1645088640000|2022-02-17 09:04:00|35113.9|35113.9|35113.9|35113.9|35113.9|35113.9|35113.9|35113.9|0
1645088660000|2022-02-17 09:04:20|35104.56|35104.56|35107.68|35107.68|35107.68|35107.68|35104.56|35104.56|0
1645088680000|2022-02-17 09:04:40|35110.79|35110.79|35107.68|35107.68|35110.79|35110.79|35107.68|35107.68|0
1645088710000|2022-02-17 09:05:10|35113.9|35113.9|35117.01|35117.01|35117.01|35117.01|35113.9|35113.9|0
1645088740000|2022-02-17 09:05:40|35120.13|35120.13|35123.24|35123.24|35123.24|35123.24|35120.13|35120.13|0
1645088830000|2022-02-17 09:07:10|35139.92|35139.92|35139.92|35139.92|35139.92|35139.92|35139.92|35139.92|0
1645088860000|2022-02-17 09:07:40|35136.81|35136.81|35136.81|35136.81|35136.81|35136.81|35136.81|35136.81|0
1645088870000|2022-02-17 09:07:50|35147.93|35147.93|35151.04|35151.04|35153.49|35153.49|35147.93|35147.93|0
1645088880000|2022-02-17 09:08:00|35162.17|35162.17|35162.17|35162.17|35162.17|35162.17|35162.17|35162.17|0
1645088920000|2022-02-17 09:08:40|35159.05|35159.05|35159.05|35159.05|35159.05|35159.05|35159.05|35159.05|0
1645089040000|2022-02-17 09:10:40|35164.62|35164.62|35164.62|35164.62|35164.62|35164.62|35164.62|35164.62|0
1645089050000|2022-02-17 09:10:50|35138.96|35138.96|35151.79|35151.79|35151.79|35151.79|35138.96|35138.96|0
1645089100000|2022-02-17 09:11:40|35157.35|35157.35|35157.35|35157.35|35157.35|35157.35|35157.35|35157.35|0
1645089140000|2022-02-17 09:12:20|35160.46|35160.46|35160.46|35160.46|35160.46|35160.46|35160.46|35160.46|0
1645089150000|2022-02-17 09:12:30|35147.63|35147.63|35147.63|35147.63|35147.63|35147.63|35147.63|35147.63|0
1645089190000|2022-02-17 09:13:10|35144.52|35144.52|35138.96|35138.96|35144.52|35144.52|35138.96|35138.96|0
1645089200000|2022-02-17 09:13:20|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|0
1645089210000|2022-02-17 09:13:30|35146.23|35146.23|35133.4|35133.4|35146.23|35146.23|35133.4|35133.4|0
1645089220000|2022-02-17 09:13:40|35120.57|35120.57|35133.4|35133.4|35133.4|35133.4|35120.57|35120.57|0
1645089240000|2022-02-17 09:14:00|35094.91|35094.91|35094.91|35094.91|35120.57|35120.57|35094.91|35094.91|0
1645089260000|2022-02-17 09:14:20|35091.8|35091.8|35091.8|35091.8|35091.8|35091.8|35091.8|35091.8|0
1645089270000|2022-02-17 09:14:30|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|0
1645089280000|2022-02-17 09:14:40|35072.67|35072.67|35072.67|35072.67|35072.67|35072.67|35072.67|35072.67|0
1645089300000|2022-02-17 09:15:00|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|0
1645089310000|2022-02-17 09:15:10|35063.33|35063.33|35063.33|35063.33|35063.33|35063.33|35063.33|35063.33|0
1645089320000|2022-02-17 09:15:20|35068.89|35068.89|35068.89|35068.89|35068.89|35068.89|35068.89|35068.89|0
1645089360000|2022-02-17 09:16:00|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|35074.45|0
1645089370000|2022-02-17 09:16:10|35068.23|35068.23|35068.23|35068.23|35068.23|35068.23|35068.23|35068.23|0
1645089380000|2022-02-17 09:16:20|35083.79|35083.79|35080.68|35080.68|35083.79|35083.79|35080.68|35080.68|0
1645089390000|2022-02-17 09:16:30|35086.9|35086.9|35083.79|35083.79|35086.9|35086.9|35083.79|35083.79|0
1645089410000|2022-02-17 09:16:50|35089.35|35089.35|35089.35|35089.35|35089.35|35089.35|35089.35|35089.35|0
1645089460000|2022-02-17 09:17:40|35115.01|35115.01|35127.84|35127.84|35127.84|35127.84|35115.01|35115.01|0
1645089490000|2022-02-17 09:18:10|35116.71|35116.71|35110.49|35110.49|35116.71|35116.71|35110.49|35110.49|0
1645089570000|2022-02-17 09:19:30|35084.83|35084.83|35094.55|35094.55|35097.66|35097.66|35084.83|35084.83|0
1645089580000|2022-02-17 09:19:40|35077.86|35077.86|35077.86|35077.86|35077.86|35077.86|35077.86|35077.86|0
1645089610000|2022-02-17 09:20:10|35083.43|35083.43|35083.43|35083.43|35083.43|35083.43|35083.43|35083.43|0
1645089640000|2022-02-17 09:20:40|35088.99|35088.99|35088.99|35088.99|35088.99|35088.99|35088.99|35088.99|0
1645089650000|2022-02-17 09:20:50|35063.33|35063.33|35088.99|35088.99|35088.99|35088.99|35063.33|35063.33|0
1645089670000|2022-02-17 09:21:10|35079.65|35079.65|35076.54|35076.54|35079.65|35079.65|35076.54|35076.54|0
1645089680000|2022-02-17 09:21:20|35079.65|35079.65|35079.65|35079.65|35079.65|35079.65|35079.65|35079.65|0
1645089700000|2022-02-17 09:21:40|35068.53|35068.53|35068.53|35068.53|35068.53|35068.53|35068.53|35068.53|0
1645089840000|2022-02-17 09:24:00|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|0
1645089870000|2022-02-17 09:24:30|35062.97|35062.97|35074.09|35074.09|35074.09|35074.09|35062.97|35062.97|0
1645089920000|2022-02-17 09:25:20|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|0
1645089940000|2022-02-17 09:25:40|35064.75|35064.75|35064.75|35064.75|35064.75|35064.75|35064.75|35064.75|0
1645089970000|2022-02-17 09:26:10|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|0
1645089990000|2022-02-17 09:26:30|35075.87|35075.87|35075.87|35075.87|35075.87|35075.87|35075.87|35075.87|0
1645090010000|2022-02-17 09:26:50|35081.43|35081.43|35081.43|35081.43|35081.43|35081.43|35081.43|35081.43|0
1645090080000|2022-02-17 09:28:00|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|0
1645090140000|2022-02-17 09:29:00|35073.42|35073.42|35076.54|35076.54|35076.54|35076.54|35073.42|35073.42|0
1645090150000|2022-02-17 09:29:10|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|0
1645090180000|2022-02-17 09:29:40|35059.19|35059.19|35059.19|35059.19|35059.19|35059.19|35059.19|35059.19|0
1645090230000|2022-02-17 09:30:30|35065.41|35065.41|35059.85|35059.85|35065.41|35065.41|35059.85|35059.85|0
1645090260000|2022-02-17 09:31:00|35054.29|35054.29|35054.29|35054.29|35054.29|35054.29|35054.29|35054.29|0
1645090300000|2022-02-17 09:31:40|35037.61|35037.61|35037.61|35037.61|35037.61|35037.61|35037.61|35037.61|0
1645090350000|2022-02-17 09:32:30|35048.73|35048.73|35048.73|35048.73|35048.73|35048.73|35048.73|35048.73|0
1645090370000|2022-02-17 09:32:50|35059.85|35059.85|35059.85|35059.85|35059.85|35059.85|35059.85|35059.85|0
1645090410000|2022-02-17 09:33:30|35072.68|35072.68|35085.51|35085.51|35085.51|35085.51|35072.68|35072.68|0
1645090420000|2022-02-17 09:33:40|35091.07|35091.07|35091.07|35091.07|35091.07|35091.07|35091.07|35091.07|0
1645090440000|2022-02-17 09:34:00|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|0
1645090460000|2022-02-17 09:34:20|35088.62|35088.62|35088.62|35088.62|35088.62|35088.62|35088.62|35088.62|0
1645090490000|2022-02-17 09:34:50|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|35085.51|0
1645090510000|2022-02-17 09:35:10|35096.63|35096.63|35096.63|35096.63|35096.63|35096.63|35096.63|35096.63|0
1645090520000|2022-02-17 09:35:20|35102.19|35102.19|35102.19|35102.19|35102.19|35102.19|35102.19|35102.19|0
1645090530000|2022-02-17 09:35:30|35107.76|35107.76|35107.76|35107.76|35107.76|35107.76|35107.76|35107.76|0
1645090560000|2022-02-17 09:36:00|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|0
1645090660000|2022-02-17 09:37:40|35116.43|35116.43|35116.43|35116.43|35116.43|35116.43|35116.43|35116.43|0
1645090740000|2022-02-17 09:39:00|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|35110.87|0
1645090750000|2022-02-17 09:39:10|35113.98|35113.98|35113.98|35113.98|35113.98|35113.98|35113.98|35113.98|0
1645090760000|2022-02-17 09:39:20|35130.66|35130.66|35130.66|35130.66|35130.66|35130.66|35130.66|35130.66|0
1645090790000|2022-02-17 09:39:50|35125.1|35125.1|35118.88|35118.88|35125.1|35125.1|35118.88|35118.88|0
1645090800000|2022-02-17 09:40:00|35093.22|35093.22|35106.05|35106.05|35106.05|35106.05|35093.22|35093.22|0
1645090880000|2022-02-17 09:41:20|35111.61|35111.61|35111.61|35111.61|35111.61|35111.61|35111.61|35111.61|0
1645090890000|2022-02-17 09:41:30|35117.17|35117.17|35117.17|35117.17|35117.17|35117.17|35117.17|35117.17|0
1645090940000|2022-02-17 09:42:20|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|35108.5|35108.5|0
1645090950000|2022-02-17 09:42:30|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|0
1645091000000|2022-02-17 09:43:20|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|0
1645091010000|2022-02-17 09:43:30|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|35110.95|0
1645091080000|2022-02-17 09:44:40|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|0
1645091100000|2022-02-17 09:45:00|35118.21|35118.21|35118.21|35118.21|35118.21|35118.21|35118.21|35118.21|0
1645091120000|2022-02-17 09:45:20|35134.9|35134.9|35134.9|35134.9|35134.9|35134.9|35134.9|35134.9|0
1645091150000|2022-02-17 09:45:50|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|0
1645091250000|2022-02-17 09:47:30|35129.34|35129.34|35129.34|35129.34|35129.34|35129.34|35129.34|35129.34|0
1645091260000|2022-02-17 09:47:40|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|0
1645091310000|2022-02-17 09:48:30|35098.12|35098.12|35098.12|35098.12|35098.12|35098.12|35098.12|35098.12|0
1645091320000|2022-02-17 09:48:40|35095.01|35095.01|35091.89|35091.89|35095.01|35095.01|35091.89|35091.89|0
1645091350000|2022-02-17 09:49:10|35075.21|35075.21|35080.77|35080.77|35080.77|35080.77|35075.21|35075.21|0
1645091400000|2022-02-17 09:50:00|35091.89|35091.89|35086.33|35086.33|35091.89|35091.89|35086.33|35086.33|0
1645091420000|2022-02-17 09:50:20|35083.22|35083.22|35083.22|35083.22|35083.22|35083.22|35083.22|35083.22|0
1645091430000|2022-02-17 09:50:30|35080.11|35080.11|35080.11|35080.11|35080.11|35080.11|35080.11|35080.11|0
1645091440000|2022-02-17 09:50:40|35076.99|35076.99|35076.99|35076.99|35076.99|35076.99|35076.99|35076.99|0
1645091510000|2022-02-17 09:51:50|35082.56|35082.56|35082.56|35082.56|35082.56|35082.56|35082.56|35082.56|0
1645091530000|2022-02-17 09:52:10|35079.44|35079.44|35079.44|35079.44|35079.44|35079.44|35079.44|35079.44|0
1645091630000|2022-02-17 09:53:50|35073.88|35073.88|35073.88|35073.88|35073.88|35073.88|35073.88|35073.88|0
1645091700000|2022-02-17 09:55:00|35057.2|35057.2|35057.2|35057.2|35057.2|35057.2|35057.2|35057.2|0
1645091730000|2022-02-17 09:55:30|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|0
1645091750000|2022-02-17 09:55:50|35075.59|35075.59|35081.81|35081.81|35081.81|35081.81|35062.76|35062.76|0
1645091770000|2022-02-17 09:56:10|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|0
1645091800000|2022-02-17 09:56:40|35104.06|35104.06|35104.06|35104.06|35104.06|35104.06|35104.06|35104.06|0
1645091810000|2022-02-17 09:56:50|35100.95|35100.95|35100.95|35100.95|35100.95|35100.95|35100.95|35100.95|0
1645091820000|2022-02-17 09:57:00|35095.38|35095.38|35081.15|35081.15|35095.38|35095.38|35081.15|35081.15|0
1645091850000|2022-02-17 09:57:30|35086.71|35086.71|35086.71|35086.71|35086.71|35086.71|35086.71|35086.71|0
1645091870000|2022-02-17 09:57:50|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|0
1645091910000|2022-02-17 09:58:30|35075.59|35075.59|35075.59|35075.59|35075.59|35075.59|35075.59|35075.59|0
1645091950000|2022-02-17 09:59:10|35058.9|35058.9|35064.47|35064.47|35064.47|35064.47|35058.9|35058.9|0
1645092040000|2022-02-17 10:00:40|35070.03|35070.03|35075.59|35075.59|35075.59|35075.59|35070.03|35070.03|0
1645092070000|2022-02-17 10:01:10|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|35081.15|0
1645092080000|2022-02-17 10:01:20|35070.03|35070.03|35070.03|35070.03|35070.03|35070.03|35070.03|35070.03|0
1645092100000|2022-02-17 10:01:40|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|0
1645092190000|2022-02-17 10:03:10|35057.2|35057.2|35057.2|35057.2|35070.03|35070.03|35057.2|35057.2|0
1645092210000|2022-02-17 10:03:30|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|35062.76|0
1645092240000|2022-02-17 10:04:00|35068.98|35068.98|35068.98|35068.98|35068.98|35068.98|35068.98|35068.98|0
1645092250000|2022-02-17 10:04:10|35081.81|35081.81|35105.76|35105.76|35105.76|35105.76|35081.81|35081.81|0
1645092260000|2022-02-17 10:04:20|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|0
1645092270000|2022-02-17 10:04:30|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|35087.37|0
1645092280000|2022-02-17 10:04:40|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|35100.2|0
1645092300000|2022-02-17 10:05:00|35089.08|35089.08|35089.08|35089.08|35089.08|35089.08|35089.08|35089.08|0
1645092330000|2022-02-17 10:05:30|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|0
1645092420000|2022-02-17 10:07:00|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|35081.81|0
1645092470000|2022-02-17 10:07:50|35076.25|35076.25|35073.14|35073.14|35076.25|35076.25|35073.14|35073.14|0
1645092480000|2022-02-17 10:08:00|35066.91|35066.91|35061.35|35061.35|35066.91|35066.91|35061.35|35061.35|0
1645092580000|2022-02-17 10:09:40|35072.48|35072.48|35072.48|35072.48|35072.48|35072.48|35072.48|35072.48|0
1645092590000|2022-02-17 10:09:50|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|0
1645092610000|2022-02-17 10:10:10|35090.87|35090.87|35085.3|35085.3|35090.87|35090.87|35085.3|35085.3|0
1645092690000|2022-02-17 10:11:30|35074.18|35074.18|35074.18|35074.18|35074.18|35074.18|35074.18|35074.18|0
1645092710000|2022-02-17 10:11:50|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|35085.3|0
1645092790000|2022-02-17 10:13:10|35090.87|35090.87|35090.87|35090.87|35090.87|35090.87|35090.87|35090.87|0
1645092840000|2022-02-17 10:14:00|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|0
1645092850000|2022-02-17 10:14:10|35101.32|35101.32|35095.76|35095.76|35101.32|35101.32|35095.76|35095.76|0
1645092870000|2022-02-17 10:14:30|35101.32|35101.32|35095.76|35095.76|35101.32|35101.32|35095.76|35095.76|0
1645092980000|2022-02-17 10:16:20|35106.89|35106.89|35106.89|35106.89|35106.89|35106.89|35106.89|35106.89|0
1645093000000|2022-02-17 10:16:40|35110|35110|35110|35110|35110|35110|35110|35110|0
1645093040000|2022-02-17 10:17:20|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|0
1645093050000|2022-02-17 10:17:30|35091.61|35091.61|35097.17|35097.17|35097.17|35097.17|35091.61|35091.61|0
1645093100000|2022-02-17 10:18:20|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|0
1645093140000|2022-02-17 10:19:00|35108.29|35108.29|35111.4|35111.4|35111.4|35111.4|35108.29|35108.29|0
1645093150000|2022-02-17 10:19:10|35116.97|35116.97|35116.97|35116.97|35116.97|35116.97|35116.97|35116.97|0
1645093180000|2022-02-17 10:19:40|35111.4|35111.4|35111.4|35111.4|35111.4|35111.4|35111.4|35111.4|0
1645093220000|2022-02-17 10:20:20|35108.29|35108.29|35108.29|35108.29|35108.29|35108.29|35108.29|35108.29|0
1645093280000|2022-02-17 10:21:20|35097.17|35097.17|35097.17|35097.17|35097.17|35097.17|35097.17|35097.17|0
1645093310000|2022-02-17 10:21:50|35100.28|35100.28|35109.62|35109.62|35109.62|35109.62|35100.28|35100.28|0
1645093320000|2022-02-17 10:22:00|35115.18|35115.18|35115.18|35115.18|35115.18|35115.18|35115.18|35115.18|0
1645093390000|2022-02-17 10:23:10|35140.84|35140.84|35143.95|35143.95|35143.95|35143.95|35140.84|35140.84|0
1645093470000|2022-02-17 10:24:30|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|0
1645093490000|2022-02-17 10:24:50|35127.27|35127.27|35127.27|35127.27|35127.27|35127.27|35127.27|35127.27|0
1645093560000|2022-02-17 10:26:00|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|35138.39|0
1645093570000|2022-02-17 10:26:10|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|0
1645093580000|2022-02-17 10:26:20|35155.07|35155.07|35138.39|35138.39|35171.76|35171.76|35138.39|35138.39|0
1645093600000|2022-02-17 10:26:40|35116.14|35116.14|35116.14|35116.14|35116.14|35116.14|35116.14|35116.14|0
1645093610000|2022-02-17 10:26:50|35110.58|35110.58|35110.58|35110.58|35110.58|35110.58|35110.58|35110.58|0
1645093630000|2022-02-17 10:27:10|35099.46|35099.46|35099.46|35099.46|35099.46|35099.46|35099.46|35099.46|0
1645093690000|2022-02-17 10:28:10|35093.9|35093.9|35093.9|35093.9|35093.9|35093.9|35093.9|35093.9|0
1645093730000|2022-02-17 10:28:50|35068.24|35068.24|35081.07|35081.07|35081.07|35081.07|35068.24|35068.24|0
1645093740000|2022-02-17 10:29:00|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|0
1645093810000|2022-02-17 10:30:10|35055.71|35055.71|35055.71|35055.71|35055.71|35055.71|35055.71|35055.71|0
1645093820000|2022-02-17 10:30:20|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|0
1645093830000|2022-02-17 10:30:30|35026.2|35026.2|35031.76|35031.76|35031.76|35031.76|35026.2|35026.2|0
1645093860000|2022-02-17 10:31:00|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|35042.88|0
1645093890000|2022-02-17 10:31:30|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|35039.77|0
1645093940000|2022-02-17 10:32:20|35050.89|35050.89|35050.89|35050.89|35050.89|35050.89|35050.89|35050.89|0
1645093960000|2022-02-17 10:32:40|35063.72|35063.72|35063.72|35063.72|35063.72|35063.72|35063.72|35063.72|0
1645094030000|2022-02-17 10:33:50|35076.55|35076.55|35076.55|35076.55|35076.55|35076.55|35076.55|35076.55|0
1645094100000|2022-02-17 10:35:00|35093.23|35093.23|35105.02|35105.02|35105.02|35105.02|35093.23|35093.23|0
1645094110000|2022-02-17 10:35:10|35101.91|35101.91|35101.91|35101.91|35101.91|35101.91|35101.91|35101.91|0
1645094160000|2022-02-17 10:36:00|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|0
1645094170000|2022-02-17 10:36:10|35090.79|35090.79|35090.79|35090.79|35090.79|35090.79|35090.79|35090.79|0
1645094250000|2022-02-17 10:37:30|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|35096.35|0
1645094340000|2022-02-17 10:39:00|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|0
1645094470000|2022-02-17 10:41:10|35107.47|35107.47|35107.47|35107.47|35107.47|35107.47|35107.47|35107.47|0
1645094480000|2022-02-17 10:41:20|35129.72|35129.72|35135.28|35135.28|35146.4|35146.4|35129.72|35129.72|0
1645094530000|2022-02-17 10:42:10|35148.1|35148.1|35148.1|35148.1|35148.1|35148.1|35148.1|35148.1|0
1645094540000|2022-02-17 10:42:20|35160.93|35160.93|35160.93|35160.93|35160.93|35160.93|35160.93|35160.93|0
1645094610000|2022-02-17 10:43:30|35170.27|35170.27|35170.27|35170.27|35170.27|35170.27|35170.27|35170.27|0
1645094680000|2022-02-17 10:44:40|35167.16|35167.16|35167.16|35167.16|35167.16|35167.16|35167.16|35167.16|0
1645094690000|2022-02-17 10:44:50|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|0
1645094700000|2022-02-17 10:45:00|35172.72|35172.72|35183.84|35183.84|35200.53|35200.53|35172.72|35172.72|0
1645094720000|2022-02-17 10:45:20|35194.96|35194.96|35200.53|35200.53|35200.53|35200.53|35194.96|35194.96|0
1645094730000|2022-02-17 10:45:30|35213.35|35213.35|35213.35|35213.35|35213.35|35213.35|35213.35|35213.35|0
1645094740000|2022-02-17 10:45:40|35202.23|35202.23|35202.23|35202.23|35202.23|35202.23|35202.23|35202.23|0
1645094750000|2022-02-17 10:45:50|35196.67|35196.67|35196.67|35196.67|35196.67|35196.67|35196.67|35196.67|0
1645094760000|2022-02-17 10:46:00|35185.55|35185.55|35179.99|35179.99|35185.55|35185.55|35179.99|35179.99|0
1645094810000|2022-02-17 10:46:50|35186.21|35186.21|35186.21|35186.21|35189.32|35189.32|35186.21|35186.21|0
1645094820000|2022-02-17 10:47:00|35202.9|35202.9|35223.36|35223.36|35223.36|35223.36|35202.9|35202.9|0
1645094830000|2022-02-17 10:47:10|35217.79|35217.79|35217.79|35217.79|35217.79|35217.79|35217.79|35217.79|0
1645094840000|2022-02-17 10:47:20|35224.02|35224.02|35227.13|35227.13|35227.13|35227.13|35224.02|35224.02|0
1645094850000|2022-02-17 10:47:30|35221.57|35221.57|35221.57|35221.57|35221.57|35221.57|35221.57|35221.57|0
1645094880000|2022-02-17 10:48:00|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|0
1645094890000|2022-02-17 10:48:10|35232.69|35232.69|35232.69|35232.69|35232.69|35232.69|35232.69|35232.69|0
1645094910000|2022-02-17 10:48:30|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|0
1645094920000|2022-02-17 10:48:40|35230.24|35230.24|35230.24|35230.24|35230.24|35230.24|35230.24|35230.24|0
1645094930000|2022-02-17 10:48:50|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|0
1645094950000|2022-02-17 10:49:10|35250.04|35250.04|35250.04|35250.04|35250.04|35250.04|35250.04|35250.04|0
1645094960000|2022-02-17 10:49:20|35255.6|35255.6|35255.6|35255.6|35255.6|35255.6|35255.6|35255.6|0
1645095000000|2022-02-17 10:50:00|35252.49|35252.49|35265.32|35265.32|35265.32|35265.32|35252.49|35252.49|0
1645095080000|2022-02-17 10:51:20|35262.2|35262.2|35262.2|35262.2|35262.2|35262.2|35262.2|35262.2|0
1645095090000|2022-02-17 10:51:30|35268.43|35268.43|35268.43|35268.43|35268.43|35268.43|35268.43|35268.43|0
1645095210000|2022-02-17 10:53:30|35271.54|35271.54|35284.37|35284.37|35284.37|35284.37|35271.54|35271.54|0
1645095220000|2022-02-17 10:53:40|35278.81|35278.81|35278.81|35278.81|35278.81|35278.81|35278.81|35278.81|0
1645095320000|2022-02-17 10:55:20|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|0
1645095330000|2022-02-17 10:55:30|35289.93|35289.93|35301.05|35301.05|35301.05|35301.05|35289.93|35289.93|0
1645095360000|2022-02-17 10:56:00|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|0
1645095370000|2022-02-17 10:56:10|35301.05|35301.05|35301.05|35301.05|35301.05|35301.05|35301.05|35301.05|0
1645095390000|2022-02-17 10:56:30|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|0
1645095420000|2022-02-17 10:57:00|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|0
1645095480000|2022-02-17 10:58:00|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|35284.37|0
1645095600000|2022-02-17 11:00:00|35295.49|35295.49|35289.93|35289.93|35295.49|35295.49|35289.93|35289.93|0
1645095610000|2022-02-17 11:00:10|35312.18|35312.18|35323.3|35323.3|35323.3|35323.3|35312.18|35312.18|0
1645095640000|2022-02-17 11:00:40|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|0
1645095670000|2022-02-17 11:01:10|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|0
1645095750000|2022-02-17 11:02:30|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|35312.18|0
1645095790000|2022-02-17 11:03:10|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|35323.3|0
1645095870000|2022-02-17 11:04:30|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|35334.42|0
1645095880000|2022-02-17 11:04:40|35345.54|35345.54|35345.54|35345.54|35345.54|35345.54|35345.54|35345.54|0
1645095900000|2022-02-17 11:05:00|35334.42|35334.42|35325.08|35325.08|35334.42|35334.42|35325.08|35325.08|0
1645096060000|2022-02-17 11:07:40|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|0
1645096120000|2022-02-17 11:08:40|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|0
1645096160000|2022-02-17 11:09:20|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|35313.96|0
1645096170000|2022-02-17 11:09:30|35310.85|35310.85|35310.85|35310.85|35310.85|35310.85|35310.85|35310.85|0
1645096180000|2022-02-17 11:09:40|35307.74|35307.74|35307.74|35307.74|35307.74|35307.74|35307.74|35307.74|0
1645096240000|2022-02-17 11:10:40|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|0
1645096400000|2022-02-17 11:13:20|35293.5|35293.5|35293.5|35293.5|35293.5|35293.5|35293.5|35293.5|0
1645096410000|2022-02-17 11:13:30|35282.38|35282.38|35282.38|35282.38|35282.38|35282.38|35282.38|35282.38|0
1645096420000|2022-02-17 11:13:40|35276.82|35276.82|35276.82|35276.82|35276.82|35276.82|35276.82|35276.82|0
1645096440000|2022-02-17 11:14:00|35254.57|35254.57|35254.57|35254.57|35254.57|35254.57|35254.57|35254.57|0
1645096450000|2022-02-17 11:14:10|35257.69|35257.69|35257.69|35257.69|35257.69|35257.69|35257.69|35257.69|0
1645096500000|2022-02-17 11:15:00|35244.86|35244.86|35244.86|35244.86|35244.86|35244.86|35244.86|35244.86|0
1645096510000|2022-02-17 11:15:10|35255.98|35255.98|35255.98|35255.98|35255.98|35255.98|35255.98|35255.98|0
1645096570000|2022-02-17 11:16:10|35267.1|35267.1|35267.1|35267.1|35267.1|35267.1|35267.1|35267.1|0
1645096690000|2022-02-17 11:18:10|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|0
1645096700000|2022-02-17 11:18:20|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|0
1645096850000|2022-02-17 11:20:50|35288.68|35288.68|35288.68|35288.68|35288.68|35288.68|35288.68|35288.68|0
1645096920000|2022-02-17 11:22:00|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|35277.56|0
1645096970000|2022-02-17 11:22:50|35266.44|35266.44|35266.44|35266.44|35266.44|35266.44|35266.44|35266.44|0
1645096980000|2022-02-17 11:23:00|35260.21|35260.21|35257.1|35257.1|35260.21|35260.21|35257.1|35257.1|0
1645097010000|2022-02-17 11:23:30|35218.62|35218.62|35218.62|35218.62|35218.62|35218.62|35218.62|35218.62|0
1645097060000|2022-02-17 11:24:20|35229.74|35229.74|35229.74|35229.74|35229.74|35229.74|35229.74|35229.74|0
1645097090000|2022-02-17 11:24:50|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|0
1645097140000|2022-02-17 11:25:40|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|0
1645097150000|2022-02-17 11:25:50|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|0
1645097180000|2022-02-17 11:26:20|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|0
1645097240000|2022-02-17 11:27:20|35216.91|35216.91|35220.02|35220.02|35220.02|35220.02|35216.91|35216.91|0
1645097320000|2022-02-17 11:28:40|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|35213.8|0
1645097350000|2022-02-17 11:29:10|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|35202.68|0
1645097380000|2022-02-17 11:29:40|35158.19|35158.19|35158.19|35158.19|35158.19|35158.19|35158.19|35158.19|0
1645097430000|2022-02-17 11:30:30|35174.87|35174.87|35169.31|35169.31|35174.87|35174.87|35169.31|35169.31|0
1645097470000|2022-02-17 11:31:10|35163.75|35163.75|35163.75|35163.75|35163.75|35163.75|35163.75|35163.75|0
1645097500000|2022-02-17 11:31:40|35169.97|35169.97|35169.97|35169.97|35169.97|35169.97|35169.97|35169.97|0
1645097720000|2022-02-17 11:35:20|35182.8|35182.8|35182.8|35182.8|35182.8|35182.8|35182.8|35182.8|0
1645097830000|2022-02-17 11:37:10|35188.36|35188.36|35188.36|35188.36|35188.36|35188.36|35188.36|35188.36|0
1645097890000|2022-02-17 11:38:10|35191.47|35191.47|35194.59|35194.59|35194.59|35194.59|35191.47|35191.47|0
1645098100000|2022-02-17 11:41:40|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|0
1645098120000|2022-02-17 11:42:00|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|0
1645098160000|2022-02-17 11:42:40|35166.48|35166.48|35166.48|35166.48|35166.48|35166.48|35166.48|35166.48|0
1645098170000|2022-02-17 11:42:50|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|35172.04|0
1645098180000|2022-02-17 11:43:00|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|0
1645098190000|2022-02-17 11:43:10|35163.37|35163.37|35163.37|35163.37|35163.37|35163.37|35163.37|35163.37|0
1645098560000|2022-02-17 11:49:20|35160.26|35160.26|35160.26|35160.26|35160.26|35160.26|35160.26|35160.26|0
1645098580000|2022-02-17 11:49:40|35173.08|35173.08|35173.08|35173.08|35173.08|35173.08|35173.08|35173.08|0
1645098600000|2022-02-17 11:50:00|35161.96|35161.96|35161.96|35161.96|35161.96|35161.96|35161.96|35161.96|0
1645098610000|2022-02-17 11:50:10|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|0
1645098660000|2022-02-17 11:51:00|35154.69|35154.69|35154.69|35154.69|35154.69|35154.69|35154.69|35154.69|0
1645098670000|2022-02-17 11:51:10|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|35149.13|0
1645098680000|2022-02-17 11:51:20|35154.69|35154.69|35143.57|35143.57|35154.69|35154.69|35143.57|35143.57|0
1645098690000|2022-02-17 11:51:30|35138.01|35138.01|35138.01|35138.01|35138.01|35138.01|35138.01|35138.01|0
1645098720000|2022-02-17 11:52:00|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|0
1645098730000|2022-02-17 11:52:10|35149.13|35149.13|35154.69|35154.69|35154.69|35154.69|35149.13|35149.13|0
1645098760000|2022-02-17 11:52:40|35165.82|35165.82|35162.7|35162.7|35165.82|35165.82|35162.7|35162.7|0
1645098770000|2022-02-17 11:52:50|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|0
1645098800000|2022-02-17 11:53:20|35155.44|35155.44|35155.44|35155.44|35155.44|35155.44|35155.44|35155.44|0
1645098960000|2022-02-17 11:56:00|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|35168.27|0
1645098970000|2022-02-17 11:56:10|35174.49|35174.49|35168.93|35168.93|35174.49|35174.49|35168.93|35168.93|0
1645098980000|2022-02-17 11:56:20|35163.37|35163.37|35157.81|35157.81|35163.37|35163.37|35157.81|35157.81|0
1645098990000|2022-02-17 11:56:30|35170.63|35170.63|35170.63|35170.63|35170.63|35170.63|35170.63|35170.63|0
1645099020000|2022-02-17 11:57:00|35176.86|35176.86|35176.86|35176.86|35176.86|35176.86|35176.86|35176.86|0
1645099030000|2022-02-17 11:57:10|35193.54|35193.54|35193.54|35193.54|35193.54|35193.54|35193.54|35193.54|0
1645099080000|2022-02-17 11:58:00|35187.32|35187.32|35187.32|35187.32|35187.32|35187.32|35187.32|35187.32|0
1645099120000|2022-02-17 11:58:40|35204|35204|35204|35204|35204|35204|35204|35204|0
1645099140000|2022-02-17 11:59:00|35216.83|35216.83|35216.83|35216.83|35216.83|35216.83|35216.83|35216.83|0
1645099190000|2022-02-17 11:59:50|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|0
1645099210000|2022-02-17 12:00:10|35231.07|35231.07|35231.07|35231.07|35231.07|35231.07|35231.07|35231.07|0
1645099220000|2022-02-17 12:00:20|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|0
1645099230000|2022-02-17 12:00:30|35222.39|35222.39|35222.39|35222.39|35222.39|35222.39|35222.39|35222.39|0
1645099320000|2022-02-17 12:02:00|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|0
1645099370000|2022-02-17 12:02:50|35239.08|35239.08|35239.08|35239.08|35239.08|35239.08|35239.08|35239.08|0
1645099380000|2022-02-17 12:03:00|35250.2|35250.2|35250.2|35250.2|35250.2|35250.2|35250.2|35250.2|0
1645099430000|2022-02-17 12:03:50|35239.08|35239.08|35242.19|35242.19|35242.19|35242.19|35239.08|35239.08|0
1645099520000|2022-02-17 12:05:20|35253.31|35253.31|35253.31|35253.31|35253.31|35253.31|35253.31|35253.31|0
1645099530000|2022-02-17 12:05:30|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|0
1645099600000|2022-02-17 12:06:40|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|0
1645099700000|2022-02-17 12:08:20|35278.67|35278.67|35278.67|35278.67|35278.67|35278.67|35278.67|35278.67|0
1645099760000|2022-02-17 12:09:20|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|35267.55|0
1645099870000|2022-02-17 12:11:10|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|0
1645099960000|2022-02-17 12:12:40|35253.31|35253.31|35275.56|35275.56|35275.56|35275.56|35253.31|35253.31|0
1645099970000|2022-02-17 12:12:50|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|35264.43|0
1645100020000|2022-02-17 12:13:40|35251.61|35251.61|35251.61|35251.61|35251.61|35251.61|35251.61|35251.61|0
1645100120000|2022-02-17 12:15:20|35254.72|35254.72|35254.72|35254.72|35254.72|35254.72|35254.72|35254.72|0
1645100130000|2022-02-17 12:15:30|35260.94|35260.94|35270.28|35270.28|35270.28|35270.28|35260.94|35260.94|0
1645100170000|2022-02-17 12:16:10|35259.16|35259.16|35248.03|35248.03|35259.16|35259.16|35244.92|35244.92|0
1645100180000|2022-02-17 12:16:20|35251.15|35251.15|35248.03|35248.03|35251.15|35251.15|35248.03|35248.03|0
1645100220000|2022-02-17 12:17:00|35244.92|35244.92|35248.03|35248.03|35248.03|35248.03|35244.92|35244.92|0
1645100240000|2022-02-17 12:17:20|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|0
1645100260000|2022-02-17 12:17:40|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|0
1645100270000|2022-02-17 12:17:50|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|35235.21|0
1645100370000|2022-02-17 12:19:30|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|35238.32|0
1645100450000|2022-02-17 12:20:50|35232.09|35232.09|35232.09|35232.09|35232.09|35232.09|35232.09|35232.09|0
1645100570000|2022-02-17 12:22:50|35228.98|35228.98|35228.98|35228.98|35228.98|35228.98|35228.98|35228.98|0
1645100590000|2022-02-17 12:23:10|35206.74|35206.74|35217.86|35217.86|35217.86|35217.86|35206.74|35206.74|0
1645100600000|2022-02-17 12:23:20|35230.69|35230.69|35230.69|35230.69|35230.69|35230.69|35230.69|35230.69|0
1645100710000|2022-02-17 12:25:10|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|0
1645100800000|2022-02-17 12:26:40|35248.03|35248.03|35248.03|35248.03|35248.03|35248.03|35248.03|35248.03|0
1645100810000|2022-02-17 12:26:50|35235.21|35235.21|35251.15|35251.15|35251.15|35251.15|35235.21|35235.21|0
1645100920000|2022-02-17 12:28:40|35223.34|35223.34|35223.34|35223.34|35223.34|35223.34|35223.34|35223.34|0
1645101000000|2022-02-17 12:30:00|35226.45|35226.45|35226.45|35226.45|35226.45|35226.45|35226.45|35226.45|0
1645101010000|2022-02-17 12:30:10|35237.58|35237.58|35237.58|35237.58|35237.58|35237.58|35237.58|35237.58|0
1645101020000|2022-02-17 12:30:20|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|0
1645101560000|2022-02-17 12:39:20|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|0
1645101580000|2022-02-17 12:39:40|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|0
1645101590000|2022-02-17 12:39:50|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|0
1645101640000|2022-02-17 12:40:40|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|35243.14|0
1645101700000|2022-02-17 12:41:40|35230.31|35230.31|35243.14|35243.14|35243.14|35243.14|35230.31|35230.31|0
1645101710000|2022-02-17 12:41:50|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|35254.26|0
1645101780000|2022-02-17 12:43:00|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|35265.38|0
1645102200000|2022-02-17 12:50:00|35268.49|35268.49|35271.61|35271.61|35271.61|35271.61|35268.49|35268.49|0
1645102210000|2022-02-17 12:50:10|35277.83|35277.83|35277.83|35277.83|35277.83|35277.83|35277.83|35277.83|0
1645102250000|2022-02-17 12:50:50|35280.94|35280.94|35280.94|35280.94|35280.94|35280.94|35280.94|35280.94|0
1645102320000|2022-02-17 12:52:00|35284.06|35284.06|35284.06|35284.06|35284.06|35284.06|35284.06|35284.06|0
1645102440000|2022-02-17 12:54:00|35296.89|35296.89|35296.89|35296.89|35296.89|35296.89|35296.89|35296.89|0
1645102450000|2022-02-17 12:54:10|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|0
1645102520000|2022-02-17 12:55:20|35295.1|35295.1|35295.1|35295.1|35295.1|35295.1|35295.1|35295.1|0
1645102630000|2022-02-17 12:57:10|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|35306.22|0
1645102650000|2022-02-17 12:57:30|35319.05|35319.05|35319.05|35319.05|35319.05|35319.05|35319.05|35319.05|0
1645102670000|2022-02-17 12:57:50|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|0
1645102730000|2022-02-17 12:58:50|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|0
1645102810000|2022-02-17 13:00:10|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|0
1645102920000|2022-02-17 13:02:00|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|35327.06|0
1645102960000|2022-02-17 13:02:40|35338.18|35338.18|35338.18|35338.18|35338.18|35338.18|35338.18|35338.18|0
1645103090000|2022-02-17 13:04:50|35327.06|35327.06|35315.94|35315.94|35327.06|35327.06|35303.11|35303.11|0
1645103100000|2022-02-17 13:05:00|35312.83|35312.83|35284.36|35284.36|35312.83|35312.83|35284.36|35284.36|0
1645103110000|2022-02-17 13:05:10|35281.24|35281.24|35274.28|35274.28|35294.07|35294.07|35263.15|35263.15|0
1645103120000|2022-02-17 13:05:20|35252.03|35252.03|35252.03|35252.03|35252.03|35252.03|35240.91|35240.91|0
1645103130000|2022-02-17 13:05:30|35257.59|35257.59|35274.28|35274.28|35274.28|35274.28|35252.03|35252.03|0
1645103140000|2022-02-17 13:05:40|35290.96|35290.96|35297.18|35297.18|35297.18|35297.18|35290.96|35290.96|0
1645103150000|2022-02-17 13:05:50|35308.31|35308.31|35308.31|35308.31|35308.31|35308.31|35308.31|35308.31|0
1645103160000|2022-02-17 13:06:00|35297.18|35297.18|35294.74|35294.74|35297.18|35297.18|35291.62|35291.62|0
1645103170000|2022-02-17 13:06:10|35300.3|35300.3|35311.42|35311.42|35311.42|35311.42|35300.3|35300.3|0
1645103230000|2022-02-17 13:07:10|35322.54|35322.54|35322.54|35322.54|35322.54|35322.54|35322.54|35322.54|0
1645103250000|2022-02-17 13:07:30|35333.67|35333.67|35333.67|35333.67|35333.67|35333.67|35333.67|35333.67|0
1645103260000|2022-02-17 13:07:40|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|0
1645103290000|2022-02-17 13:08:10|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|0
1645103340000|2022-02-17 13:09:00|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|0
1645103470000|2022-02-17 13:11:10|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|0
1645103480000|2022-02-17 13:11:20|35363.92|35363.92|35363.92|35363.92|35363.92|35363.92|35363.92|35363.92|0
1645103520000|2022-02-17 13:12:00|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|35352.8|0
1645103550000|2022-02-17 13:12:30|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|35341.68|0
1645103560000|2022-02-17 13:12:40|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|35330.55|0
1645103690000|2022-02-17 13:14:50|35319.43|35319.43|35319.43|35319.43|35319.43|35319.43|35319.43|35319.43|0
1645103710000|2022-02-17 13:15:10|35316.32|35316.32|35316.32|35316.32|35316.32|35316.32|35316.32|35316.32|0
1645103720000|2022-02-17 13:15:20|35313.21|35313.21|35302.08|35302.08|35313.21|35313.21|35287.55|35287.55|0
1645103750000|2022-02-17 13:15:50|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|0
1645103860000|2022-02-17 13:17:40|35302.08|35302.08|35302.08|35302.08|35302.08|35302.08|35302.08|35302.08|0
1645103900000|2022-02-17 13:18:20|35290.96|35290.96|35285.4|35285.4|35290.96|35290.96|35285.4|35285.4|0
1645103910000|2022-02-17 13:18:30|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|35290.96|0
1645103920000|2022-02-17 13:18:40|35285.4|35285.4|35285.4|35285.4|35285.4|35285.4|35285.4|35285.4|0
1645103980000|2022-02-17 13:19:40|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|0
1645104000000|2022-02-17 13:20:00|35231.94|35231.94|35231.94|35231.94|35244.76|35244.76|35231.94|35231.94|0
1645104020000|2022-02-17 13:20:20|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|0
1645104030000|2022-02-17 13:20:30|35215.99|35215.99|35228.82|35228.82|35228.82|35228.82|35215.99|35215.99|0
1645104040000|2022-02-17 13:20:40|35217.7|35217.7|35234.38|35234.38|35234.38|35234.38|35217.7|35217.7|0
1645104050000|2022-02-17 13:20:50|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|35228.82|0
1645104060000|2022-02-17 13:21:00|35225.71|35225.71|35238.54|35238.54|35238.54|35238.54|35225.71|35225.71|0
1645104080000|2022-02-17 13:21:20|35235.43|35235.43|35235.43|35235.43|35235.43|35235.43|35235.43|35235.43|0
1645104090000|2022-02-17 13:21:30|35241.65|35241.65|35241.65|35241.65|35241.65|35241.65|35241.65|35241.65|0
1645104110000|2022-02-17 13:21:50|35267.31|35267.31|35272.87|35272.87|35272.87|35272.87|35267.31|35267.31|0
1645104120000|2022-02-17 13:22:00|35260.04|35260.04|35260.04|35260.04|35260.04|35260.04|35260.04|35260.04|0
1645104160000|2022-02-17 13:22:40|35248.92|35248.92|35243.36|35243.36|35248.92|35248.92|35243.36|35243.36|0
1645104190000|2022-02-17 13:23:10|35232.23|35232.23|35232.23|35232.23|35232.23|35232.23|35232.23|35232.23|0
1645104230000|2022-02-17 13:23:50|35237.8|35237.8|35237.8|35237.8|35237.8|35237.8|35237.8|35237.8|0
1645104240000|2022-02-17 13:24:00|35243.36|35243.36|35252.03|35252.03|35252.03|35252.03|35243.36|35243.36|0
1645104250000|2022-02-17 13:24:10|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|35257.59|0
1645104260000|2022-02-17 13:24:20|35263.82|35263.82|35263.82|35263.82|35263.82|35263.82|35263.82|35263.82|0
1645104350000|2022-02-17 13:25:50|35270.04|35270.04|35266.93|35266.93|35270.04|35270.04|35266.93|35266.93|0
1645104360000|2022-02-17 13:26:00|35261.37|35261.37|35261.37|35261.37|35261.37|35261.37|35261.37|35261.37|0
1645104370000|2022-02-17 13:26:10|35255.81|35255.81|35249.58|35249.58|35255.81|35255.81|35249.58|35249.58|0
1645104380000|2022-02-17 13:26:20|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|0
1645104440000|2022-02-17 13:27:20|35232.9|35232.9|35232.9|35232.9|35232.9|35232.9|35232.9|35232.9|0
1645104450000|2022-02-17 13:27:30|35227.34|35227.34|35227.34|35227.34|35227.34|35227.34|35227.34|35227.34|0
1645104480000|2022-02-17 13:28:00|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|35238.46|0
1645104550000|2022-02-17 13:29:10|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|0
1645104630000|2022-02-17 13:30:30|35256.85|35256.85|35262.41|35262.41|35262.41|35262.41|35256.85|35256.85|0
1645104640000|2022-02-17 13:30:40|35273.53|35273.53|35273.53|35273.53|35273.53|35273.53|35273.53|35273.53|0
1645104720000|2022-02-17 13:32:00|35267.97|35267.97|35267.97|35267.97|35267.97|35267.97|35267.97|35267.97|0
1645104850000|2022-02-17 13:34:10|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|0
1645104860000|2022-02-17 13:34:20|35256.85|35256.85|35251.29|35251.29|35256.85|35256.85|35251.29|35251.29|0
1645104890000|2022-02-17 13:34:50|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|0
1645104920000|2022-02-17 13:35:20|35244.02|35244.02|35256.85|35256.85|35256.85|35256.85|35244.02|35244.02|0
1645104930000|2022-02-17 13:35:30|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|35251.29|0
1645105010000|2022-02-17 13:36:50|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|0
1645105020000|2022-02-17 13:37:00|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|0
1645105170000|2022-02-17 13:39:30|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|35256.85|0
1645105270000|2022-02-17 13:41:10|35251.29|35251.29|35245.73|35245.73|35251.29|35251.29|35245.73|35245.73|0
1645105300000|2022-02-17 13:41:40|35251.29|35251.29|35256.85|35256.85|35256.85|35256.85|35251.29|35251.29|0
1645105320000|2022-02-17 13:42:00|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|35262.41|0
1645105350000|2022-02-17 13:42:30|35268.64|35268.64|35268.64|35268.64|35268.64|35268.64|35268.64|35268.64|0
1645105360000|2022-02-17 13:42:40|35271.75|35271.75|35266.19|35266.19|35271.75|35271.75|35266.19|35266.19|0
1645105400000|2022-02-17 13:43:20|35260.63|35260.63|35260.63|35260.63|35260.63|35260.63|35260.63|35260.63|0
1645105440000|2022-02-17 13:44:00|35249.5|35249.5|35249.5|35249.5|35249.5|35249.5|35249.5|35249.5|0
1645105450000|2022-02-17 13:44:10|35243.28|35243.28|35243.28|35243.28|35243.28|35243.28|35243.28|35243.28|0
1645105460000|2022-02-17 13:44:20|35230.45|35230.45|35230.45|35230.45|35230.45|35230.45|35230.45|35230.45|0
1645105470000|2022-02-17 13:44:30|35208.2|35208.2|35189.15|35189.15|35208.2|35208.2|35189.15|35189.15|0
1645105480000|2022-02-17 13:44:40|35183.59|35183.59|35183.59|35183.59|35183.59|35183.59|35183.59|35183.59|0
1645105540000|2022-02-17 13:45:40|35178.03|35178.03|35178.03|35178.03|35178.03|35178.03|35178.03|35178.03|0
1645105610000|2022-02-17 13:46:50|35166.91|35166.91|35166.91|35166.91|35166.91|35166.91|35166.91|35166.91|0
1645105680000|2022-02-17 13:48:00|35154.08|35154.08|35166.91|35166.91|35166.91|35166.91|35154.08|35154.08|0
1645105710000|2022-02-17 13:48:30|35154.08|35154.08|35166.91|35166.91|35166.91|35166.91|35154.08|35154.08|0
1645105790000|2022-02-17 13:49:50|35172.47|35172.47|35172.47|35172.47|35172.47|35172.47|35172.47|35172.47|0
1645105800000|2022-02-17 13:50:00|35166.91|35166.91|35172.47|35172.47|35172.47|35172.47|35161.34|35161.34|0
1645105860000|2022-02-17 13:51:00|35146.81|35146.81|35166.91|35166.91|35172.47|35172.47|35146.81|35146.81|0
1645105900000|2022-02-17 13:51:40|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|0
1645105920000|2022-02-17 13:52:00|35158.23|35158.23|35158.23|35158.23|35158.23|35158.23|35158.23|35158.23|0
1645105940000|2022-02-17 13:52:20|35132.58|35132.58|35158.23|35158.23|35158.23|35158.23|35132.58|35132.58|0
1645105950000|2022-02-17 13:52:30|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645105960000|2022-02-17 13:52:40|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|0
1645105970000|2022-02-17 13:52:50|35134.28|35134.28|35147.11|35147.11|35147.11|35147.11|35134.28|35134.28|0
1645105990000|2022-02-17 13:53:10|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106020000|2022-02-17 13:53:40|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|0
1645106100000|2022-02-17 13:55:00|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|0
1645106140000|2022-02-17 13:55:40|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106170000|2022-02-17 13:56:10|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|0
1645106180000|2022-02-17 13:56:20|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106190000|2022-02-17 13:56:30|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|35146.45|0
1645106250000|2022-02-17 13:57:30|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106280000|2022-02-17 13:58:00|35146.45|35146.45|35152.01|35152.01|35152.01|35152.01|35146.45|35146.45|0
1645106300000|2022-02-17 13:58:20|35163.13|35163.13|35163.13|35163.13|35163.13|35163.13|35163.13|35163.13|0
1645106310000|2022-02-17 13:58:30|35157.57|35157.57|35146.45|35146.45|35157.57|35157.57|35146.45|35146.45|0
1645106340000|2022-02-17 13:59:00|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106380000|2022-02-17 13:59:40|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|0
1645106430000|2022-02-17 14:00:30|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|0
1645106450000|2022-02-17 14:00:50|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|35140.88|0
1645106490000|2022-02-17 14:01:30|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|35135.32|0
1645106510000|2022-02-17 14:01:50|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|0
1645106550000|2022-02-17 14:02:30|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|0
1645106590000|2022-02-17 14:03:10|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|35124.2|0
1645106680000|2022-02-17 14:04:40|35118.64|35118.64|35118.64|35118.64|35118.64|35118.64|35118.64|35118.64|0
1645106690000|2022-02-17 14:04:50|35115.53|35115.53|35115.53|35115.53|35115.53|35115.53|35115.53|35115.53|0
1645106700000|2022-02-17 14:05:00|35121.75|35121.75|35139.1|35139.1|35139.1|35139.1|35118.64|35118.64|0
1645106720000|2022-02-17 14:05:20|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|0
1645106730000|2022-02-17 14:05:30|35133.54|35133.54|35133.54|35133.54|35133.54|35133.54|35133.54|35133.54|0
1645106770000|2022-02-17 14:06:10|35144.66|35144.66|35139.1|35139.1|35144.66|35144.66|35139.1|35139.1|0
1645106820000|2022-02-17 14:07:00|35150.22|35150.22|35166.91|35166.91|35166.91|35166.91|35150.22|35150.22|0
1645106830000|2022-02-17 14:07:10|35154.08|35154.08|35165.2|35165.2|35165.2|35165.2|35154.08|35154.08|0
1645106900000|2022-02-17 14:08:20|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|0
1645106950000|2022-02-17 14:09:10|35150.97|35150.97|35156.53|35156.53|35156.53|35156.53|35150.97|35150.97|0
1645107000000|2022-02-17 14:10:00|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|35162.09|0
1645107010000|2022-02-17 14:10:10|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|0
1645107020000|2022-02-17 14:10:20|35173.87|35173.87|35173.87|35173.87|35173.87|35173.87|35173.87|35173.87|0
1645107050000|2022-02-17 14:10:50|35179.44|35179.44|35179.44|35179.44|35179.44|35179.44|35179.44|35179.44|0
1645107070000|2022-02-17 14:11:10|35192.26|35192.26|35192.26|35192.26|35192.26|35192.26|35192.26|35192.26|0
1645107110000|2022-02-17 14:11:50|35197.82|35197.82|35209.61|35209.61|35214.51|35214.51|35197.82|35197.82|0
1645107120000|2022-02-17 14:12:00|35222.44|35222.44|35222.44|35222.44|35222.44|35222.44|35222.44|35222.44|0
1645107140000|2022-02-17 14:12:20|35205.76|35205.76|35200.19|35200.19|35205.76|35205.76|35200.19|35200.19|0
1645107230000|2022-02-17 14:13:50|35187.37|35187.37|35200.19|35200.19|35200.19|35200.19|35187.37|35187.37|0
1645107240000|2022-02-17 14:14:00|35187.37|35187.37|35189.07|35189.07|35200.19|35200.19|35187.37|35187.37|0
1645107260000|2022-02-17 14:14:20|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|0
1645107270000|2022-02-17 14:14:30|35205.76|35205.76|35229.71|35229.71|35235.27|35235.27|35205.76|35205.76|0
1645107280000|2022-02-17 14:14:40|35235.27|35235.27|35235.27|35235.27|35235.27|35235.27|35235.27|35235.27|0
1645107290000|2022-02-17 14:14:50|35224.15|35224.15|35224.15|35224.15|35224.15|35224.15|35224.15|35224.15|0
1645107330000|2022-02-17 14:15:30|35218.58|35218.58|35224.15|35224.15|35224.15|35224.15|35218.58|35218.58|0
1645107370000|2022-02-17 14:16:10|35218.58|35218.58|35218.58|35218.58|35218.58|35218.58|35218.58|35218.58|0
1645107400000|2022-02-17 14:16:40|35215.47|35215.47|35221.7|35221.7|35221.7|35221.7|35215.47|35215.47|0
1645107430000|2022-02-17 14:17:10|35224.81|35224.81|35224.81|35224.81|35224.81|35224.81|35224.81|35224.81|0
1645107440000|2022-02-17 14:17:20|35213.69|35213.69|35213.69|35213.69|35213.69|35213.69|35213.69|35213.69|0
1645107490000|2022-02-17 14:18:10|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|0
1645107500000|2022-02-17 14:18:20|35208.13|35208.13|35205.01|35205.01|35208.13|35208.13|35205.01|35205.01|0
1645107510000|2022-02-17 14:18:30|35192.18|35192.18|35192.18|35192.18|35192.18|35192.18|35192.18|35192.18|0
1645107540000|2022-02-17 14:19:00|35195.3|35195.3|35195.3|35195.3|35195.3|35195.3|35195.3|35195.3|0
1645107590000|2022-02-17 14:19:50|35189.74|35189.74|35184.17|35184.17|35189.74|35189.74|35184.17|35184.17|0
1645107620000|2022-02-17 14:20:20|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|0
1645107680000|2022-02-17 14:21:20|35206.42|35206.42|35206.42|35206.42|35206.42|35206.42|35206.42|35206.42|0
1645107710000|2022-02-17 14:21:50|35200.86|35200.86|35195.3|35195.3|35200.86|35200.86|35195.3|35195.3|0
1645107740000|2022-02-17 14:22:20|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|0
1645107810000|2022-02-17 14:23:30|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|35203.97|0
1645107830000|2022-02-17 14:23:50|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|35200.86|0
1645107890000|2022-02-17 14:24:50|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|0
1645107940000|2022-02-17 14:25:40|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|0
1645108010000|2022-02-17 14:26:50|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|35188.03|0
1645108020000|2022-02-17 14:27:00|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|0
1645108070000|2022-02-17 14:27:50|35175.58|35175.58|35178.69|35178.69|35178.69|35178.69|35175.58|35175.58|0
1645108130000|2022-02-17 14:28:50|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|0
1645108150000|2022-02-17 14:29:10|35170.02|35170.02|35158.9|35158.9|35170.02|35170.02|35158.9|35158.9|0
1645108190000|2022-02-17 14:29:50|35162.01|35162.01|35162.01|35162.01|35162.01|35162.01|35162.01|35162.01|0
1645108210000|2022-02-17 14:30:10|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|0
1645108220000|2022-02-17 14:30:20|35156.45|35156.45|35162.01|35162.01|35162.01|35162.01|35156.45|35156.45|0
1645108240000|2022-02-17 14:30:40|35156.45|35156.45|35156.45|35156.45|35156.45|35156.45|35156.45|35156.45|0
1645108260000|2022-02-17 14:31:00|35153.33|35153.33|35164.46|35164.46|35164.46|35164.46|35153.33|35153.33|0
1645108270000|2022-02-17 14:31:10|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|0
1645108300000|2022-02-17 14:31:40|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|0
1645108330000|2022-02-17 14:32:10|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645108340000|2022-02-17 14:32:20|35130.43|35130.43|35130.43|35130.43|35130.43|35130.43|35130.43|35130.43|0
1645108390000|2022-02-17 14:33:10|35124.86|35124.86|35124.86|35124.86|35124.86|35124.86|35124.86|35124.86|0
1645108400000|2022-02-17 14:33:20|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645108420000|2022-02-17 14:33:40|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|0
1645108430000|2022-02-17 14:33:50|35135.99|35135.99|35141.55|35141.55|35141.55|35141.55|35135.99|35135.99|0
1645108460000|2022-02-17 14:34:20|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|0
1645108480000|2022-02-17 14:34:40|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645108490000|2022-02-17 14:34:50|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|0
1645108540000|2022-02-17 14:35:40|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645108570000|2022-02-17 14:36:10|35147.77|35147.77|35147.77|35147.77|35147.77|35147.77|35147.77|35147.77|0
1645108580000|2022-02-17 14:36:20|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|35150.89|0
1645108610000|2022-02-17 14:36:50|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|0
1645108620000|2022-02-17 14:37:00|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|35141.55|0
1645108650000|2022-02-17 14:37:30|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|0
1645108700000|2022-02-17 14:38:20|35152.67|35152.67|35152.67|35152.67|35152.67|35152.67|35152.67|35152.67|0
1645108710000|2022-02-17 14:38:30|35158.9|35158.9|35158.9|35158.9|35158.9|35158.9|35158.9|35158.9|0
1645108740000|2022-02-17 14:39:00|35153.33|35153.33|35158.9|35158.9|35158.9|35158.9|35153.33|35153.33|0
1645108760000|2022-02-17 14:39:20|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|0
1645108770000|2022-02-17 14:39:30|35170.02|35170.02|35176.24|35176.24|35176.24|35176.24|35170.02|35170.02|0
1645108800000|2022-02-17 14:40:00|35179.36|35179.36|35179.36|35179.36|35179.36|35179.36|35179.36|35179.36|0
1645108810000|2022-02-17 14:40:10|35196.04|35196.04|35190.48|35190.48|35196.04|35196.04|35190.48|35190.48|0
1645108820000|2022-02-17 14:40:20|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|35193.59|0
1645108840000|2022-02-17 14:40:40|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|0
1645108850000|2022-02-17 14:40:50|35196.04|35196.04|35196.04|35196.04|35196.04|35196.04|35196.04|35196.04|0
1645108860000|2022-02-17 14:41:00|35201.6|35201.6|35201.6|35201.6|35201.6|35201.6|35201.6|35201.6|0
1645108920000|2022-02-17 14:42:00|35190.48|35190.48|35181.14|35181.14|35190.48|35190.48|35181.14|35181.14|0
1645109000000|2022-02-17 14:43:20|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|0
1645109010000|2022-02-17 14:43:30|35162.75|35162.75|35175.58|35175.58|35175.58|35175.58|35149.92|35149.92|0
1645109030000|2022-02-17 14:43:50|35181.14|35181.14|35186.7|35186.7|35186.7|35186.7|35181.14|35181.14|0
1645109050000|2022-02-17 14:44:10|35199.53|35199.53|35199.53|35199.53|35199.53|35199.53|35199.53|35199.53|0
1645109070000|2022-02-17 14:44:30|35193.97|35193.97|35193.97|35193.97|35193.97|35193.97|35181.14|35181.14|0
1645109130000|2022-02-17 14:45:30|35197.08|35197.08|35193.97|35193.97|35197.08|35197.08|35193.97|35193.97|0
1645109150000|2022-02-17 14:45:50|35168.31|35168.31|35181.14|35181.14|35181.14|35181.14|35168.31|35168.31|0
1645109160000|2022-02-17 14:46:00|35170.02|35170.02|35170.02|35170.02|35170.02|35170.02|35170.02|35170.02|0
1645109280000|2022-02-17 14:48:00|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|35175.58|0
1645109290000|2022-02-17 14:48:10|35162.75|35162.75|35162.75|35162.75|35162.75|35162.75|35162.75|35162.75|0
1645109320000|2022-02-17 14:48:40|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|35168.31|0
1645109330000|2022-02-17 14:48:50|35165.2|35165.2|35165.2|35165.2|35165.2|35165.2|35165.2|35165.2|0
1645109350000|2022-02-17 14:49:10|35168.31|35168.31|35193.97|35193.97|35193.97|35193.97|35168.31|35168.31|0
1645109380000|2022-02-17 14:49:40|35182.85|35182.85|35188.41|35188.41|35188.41|35188.41|35182.85|35182.85|0
1645109400000|2022-02-17 14:50:00|35182.85|35182.85|35182.85|35182.85|35182.85|35182.85|35182.85|35182.85|0
1645109410000|2022-02-17 14:50:10|35179.73|35179.73|35174.17|35174.17|35179.73|35179.73|35174.17|35174.17|0
1645109450000|2022-02-17 14:50:50|35163.05|35163.05|35163.05|35163.05|35163.05|35163.05|35163.05|35163.05|0
1645109470000|2022-02-17 14:51:10|35146.37|35146.37|35151.93|35151.93|35151.93|35151.93|35146.37|35146.37|0
1645109480000|2022-02-17 14:51:20|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|0
1645109500000|2022-02-17 14:51:40|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|35135.99|0
1645109510000|2022-02-17 14:51:50|35123.16|35123.16|35135.99|35135.99|35135.99|35135.99|35123.16|35123.16|0
1645109520000|2022-02-17 14:52:00|35123.16|35123.16|35123.16|35123.16|35123.16|35123.16|35123.16|35123.16|0
1645109600000|2022-02-17 14:53:20|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|0
1645109610000|2022-02-17 14:53:30|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|0
1645109630000|2022-02-17 14:53:50|35071.85|35071.85|35071.85|35071.85|35071.85|35071.85|35066.28|35066.28|0
1645109640000|2022-02-17 14:54:00|35059.02|35059.02|35071.85|35071.85|35071.85|35071.85|35046.19|35046.19|0
1645109720000|2022-02-17 14:55:20|35046.19|35046.19|35065.24|35065.24|35065.24|35065.24|35046.19|35046.19|0
1645109740000|2022-02-17 14:55:40|35059.02|35059.02|35059.02|35059.02|35059.02|35059.02|35059.02|35059.02|0
1645109750000|2022-02-17 14:55:50|35047.89|35047.89|35036.77|35036.77|35047.89|35047.89|35036.77|35036.77|0
1645109760000|2022-02-17 14:56:00|35023.94|35023.94|35036.77|35036.77|35036.77|35036.77|35011.11|35011.11|0
1645109780000|2022-02-17 14:56:20|35042.33|35042.33|35042.33|35042.33|35042.33|35042.33|35042.33|35042.33|0
1645109850000|2022-02-17 14:57:30|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|35048.56|0
1645109860000|2022-02-17 14:57:40|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|35054.12|0
1645109880000|2022-02-17 14:58:00|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|0
1645109890000|2022-02-17 14:58:10|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|35065.24|0
1645109910000|2022-02-17 14:58:30|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|35059.68|0
1645109930000|2022-02-17 14:58:50|35053.46|35053.46|35042.33|35042.33|35053.46|35053.46|35042.33|35042.33|0
1645109940000|2022-02-17 14:59:00|35031.21|35031.21|35036.77|35036.77|35036.77|35036.77|35031.21|35031.21|0
1645109960000|2022-02-17 14:59:20|35031.21|35031.21|35028.1|35028.1|35031.21|35031.21|35028.1|35028.1|0
1645110010000|2022-02-17 15:00:10|35002.44|35002.44|35009.71|35009.71|35009.71|35009.71|34996.88|34996.88|0
1645110020000|2022-02-17 15:00:20|34998.59|34998.59|34998.59|34998.59|34998.59|34998.59|34998.59|34998.59|0
1645110030000|2022-02-17 15:00:30|34985.76|34985.76|35004.15|35004.15|35009.71|35009.71|34985.76|34985.76|0
1645110080000|2022-02-17 15:01:20|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|0
1645110090000|2022-02-17 15:01:30|35020.83|35020.83|35020.83|35020.83|35020.83|35020.83|35020.83|35020.83|0
1645110100000|2022-02-17 15:01:40|35008|35008|35002.44|35002.44|35008|35008|35002.44|35002.44|0
1645110110000|2022-02-17 15:01:50|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|35015.27|0
1645110140000|2022-02-17 15:02:20|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|35026.39|0
1645110160000|2022-02-17 15:02:40|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|35031.95|0
1645110170000|2022-02-17 15:02:50|35035.07|35035.07|35031.95|35031.95|35035.07|35035.07|35031.95|35031.95|0
1645110180000|2022-02-17 15:03:00|35043.08|35043.08|35055.9|35055.9|35055.9|35055.9|35043.08|35043.08|0
1645110190000|2022-02-17 15:03:10|35050.34|35050.34|35055.9|35055.9|35055.9|35055.9|35050.34|35050.34|0
1645110200000|2022-02-17 15:03:20|35043.08|35043.08|35068.73|35068.73|35068.73|35068.73|35043.08|35043.08|0
1645110220000|2022-02-17 15:03:40|35074.29|35074.29|35074.29|35074.29|35074.29|35074.29|35074.29|35074.29|0
1645110240000|2022-02-17 15:04:00|35080.52|35080.52|35077.41|35077.41|35080.52|35080.52|35077.41|35077.41|0
1645110280000|2022-02-17 15:04:40|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|35082.97|0
1645110290000|2022-02-17 15:04:50|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|35077.41|0
1645110340000|2022-02-17 15:05:40|35088.53|35088.53|35088.53|35088.53|35088.53|35088.53|35088.53|35088.53|0
1645110370000|2022-02-17 15:06:10|35094.09|35094.09|35100.32|35100.32|35100.32|35100.32|35094.09|35094.09|0
1645110380000|2022-02-17 15:06:20|35111.44|35111.44|35114.55|35114.55|35114.55|35114.55|35111.44|35111.44|0
1645110410000|2022-02-17 15:06:50|35108.99|35108.99|35108.99|35108.99|35108.99|35108.99|35108.99|35108.99|0
1645110420000|2022-02-17 15:07:00|35112.1|35112.1|35112.1|35112.1|35112.1|35112.1|35100.98|35100.98|0
1645110450000|2022-02-17 15:07:30|35134.35|35134.35|35145.47|35145.47|35145.47|35145.47|35134.35|35134.35|0
1645110460000|2022-02-17 15:07:40|35134.35|35134.35|35145.47|35145.47|35145.47|35145.47|35134.35|35134.35|0
1645110470000|2022-02-17 15:07:50|35151.03|35151.03|35156.59|35156.59|35156.59|35156.59|35151.03|35151.03|0
1645110480000|2022-02-17 15:08:00|35162.15|35162.15|35162.15|35162.15|35162.15|35162.15|35162.15|35162.15|0
1645110490000|2022-02-17 15:08:10|35151.03|35151.03|35120.11|35120.11|35151.03|35151.03|35120.11|35120.11|0
1645110500000|2022-02-17 15:08:20|35117|35117|35105.88|35105.88|35117|35117|35105.88|35105.88|0
1645110520000|2022-02-17 15:08:40|35111.44|35111.44|35111.44|35111.44|35111.44|35111.44|35111.44|35111.44|0
1645110550000|2022-02-17 15:09:10|35098.61|35098.61|35111.44|35111.44|35111.44|35111.44|35085.78|35085.78|0
1645110560000|2022-02-17 15:09:20|35100.32|35100.32|35100.32|35100.32|35100.32|35100.32|35100.32|35100.32|0
1645110570000|2022-02-17 15:09:30|35087.49|35087.49|35093.05|35093.05|35093.05|35093.05|35087.49|35087.49|0
1645110580000|2022-02-17 15:09:40|35096.16|35096.16|35096.16|35096.16|35096.16|35096.16|35096.16|35096.16|0
1645110600000|2022-02-17 15:10:00|35078.81|35078.81|35062.13|35062.13|35078.81|35078.81|35062.13|35062.13|0
1645110620000|2022-02-17 15:10:20|35071.47|35071.47|35071.47|35071.47|35071.47|35071.47|35071.47|35071.47|0
1645110660000|2022-02-17 15:11:00|35065.91|35065.91|35065.91|35065.91|35065.91|35065.91|35065.91|35065.91|0
1645110680000|2022-02-17 15:11:20|35040.25|35040.25|35053.08|35053.08|35053.08|35053.08|35040.25|35040.25|0
1645110700000|2022-02-17 15:11:40|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|0
1645110710000|2022-02-17 15:11:50|35041.29|35041.29|35041.29|35041.29|35041.29|35041.29|35041.29|35041.29|0
1645110720000|2022-02-17 15:12:00|35028.46|35028.46|35041.29|35041.29|35041.29|35041.29|35028.46|35028.46|0
1645110730000|2022-02-17 15:12:10|35057.97|35057.97|35063.54|35063.54|35063.54|35063.54|35057.97|35057.97|0
1645110740000|2022-02-17 15:12:20|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|0
1645110750000|2022-02-17 15:12:30|35061.09|35061.09|35072.21|35072.21|35072.21|35072.21|35061.09|35061.09|0
1645110810000|2022-02-17 15:13:30|35083.33|35083.33|35069.1|35069.1|35083.33|35083.33|35069.1|35069.1|0
1645110840000|2022-02-17 15:14:00|35057.97|35057.97|35057.97|35057.97|35057.97|35057.97|35057.97|35057.97|0
1645110850000|2022-02-17 15:14:10|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|0
1645110860000|2022-02-17 15:14:20|35080.22|35080.22|35077.11|35077.11|35080.22|35080.22|35077.11|35077.11|0
1645110870000|2022-02-17 15:14:30|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|0
1645110900000|2022-02-17 15:15:00|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|35045.89|0
1645110910000|2022-02-17 15:15:10|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|0
1645110920000|2022-02-17 15:15:20|35055.23|35055.23|35055.23|35055.23|35055.23|35055.23|35055.23|35055.23|0
1645110930000|2022-02-17 15:15:30|35049.67|35049.67|35044.1|35044.1|35049.67|35049.67|35044.1|35044.1|0
1645110940000|2022-02-17 15:15:40|35049.67|35049.67|35049.67|35049.67|35049.67|35049.67|35049.67|35049.67|0
1645110990000|2022-02-17 15:16:30|35052.78|35052.78|35052.78|35052.78|35052.78|35052.78|35052.78|35052.78|0
1645111020000|2022-02-17 15:17:00|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|0
1645111030000|2022-02-17 15:17:10|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|0
1645111090000|2022-02-17 15:18:10|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|0
1645111110000|2022-02-17 15:18:30|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|35036.09|0
1645111140000|2022-02-17 15:19:00|35023.27|35023.27|35036.09|35036.09|35036.09|35036.09|35023.27|35023.27|0
1645111150000|2022-02-17 15:19:10|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|35041.66|0
1645111160000|2022-02-17 15:19:20|35032.32|35032.32|35032.32|35032.32|35032.32|35032.32|35032.32|35032.32|0
1645111200000|2022-02-17 15:20:00|35026.76|35026.76|35023.64|35023.64|35026.76|35026.76|35023.64|35023.64|0
1645111270000|2022-02-17 15:21:10|35020.53|35020.53|35017.42|35017.42|35020.53|35020.53|35017.42|35017.42|0
1645111290000|2022-02-17 15:21:30|35011.86|35011.86|35003.18|35003.18|35011.86|35011.86|35003.18|35003.18|0
1645111330000|2022-02-17 15:22:10|34977.53|34977.53|34990.36|34990.36|34990.36|34990.36|34977.53|34977.53|0
1645111370000|2022-02-17 15:22:50|34964.7|34964.7|34977.53|34977.53|34990.36|34990.36|34964.7|34964.7|0
1645111430000|2022-02-17 15:23:50|34964.7|34964.7|34977.53|34977.53|34977.53|34977.53|34964.7|34964.7|0
1645111490000|2022-02-17 15:24:50|34980.64|34980.64|34986.2|34986.2|34986.2|34986.2|34980.64|34980.64|0
1645111500000|2022-02-17 15:25:00|34980.64|34980.64|34980.64|34980.64|34980.64|34980.64|34980.64|34980.64|0
1645111520000|2022-02-17 15:25:20|34969.52|34969.52|34978.19|34978.19|34978.19|34978.19|34969.52|34969.52|0
1645111540000|2022-02-17 15:25:40|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|0
1645111550000|2022-02-17 15:25:50|34967.07|34967.07|34967.07|34967.07|34967.07|34967.07|34967.07|34967.07|0
1645111580000|2022-02-17 15:26:20|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|34972.63|0
1645111600000|2022-02-17 15:26:40|34975.74|34975.74|34984.42|34984.42|34984.42|34984.42|34975.74|34975.74|0
1645111680000|2022-02-17 15:28:00|34989.98|34989.98|34989.98|34989.98|34989.98|34989.98|34989.98|34989.98|0
1645111690000|2022-02-17 15:28:10|34995.54|34995.54|34998.65|34998.65|34998.65|34998.65|34995.54|34995.54|0
1645111700000|2022-02-17 15:28:20|34995.54|34995.54|34995.54|34995.54|34995.54|34995.54|34995.54|34995.54|0
1645111740000|2022-02-17 15:29:00|34998.65|34998.65|34998.65|34998.65|34998.65|34998.65|34998.65|34998.65|0
1645111750000|2022-02-17 15:29:10|35004.21|35004.21|35004.21|35004.21|35004.21|35004.21|35004.21|35004.21|0
1645111760000|2022-02-17 15:29:20|35001.1|35001.1|34985.16|34985.16|35001.1|35001.1|34972.33|34972.33|0
1645111770000|2022-02-17 15:29:30|34979.6|34979.6|34974.04|34974.04|34979.6|34979.6|34974.04|34974.04|0
1645111800000|2022-02-17 15:30:00|34962.91|34962.91|34962.91|34962.91|34962.91|34962.91|34962.91|34962.91|0
1645111810000|2022-02-17 15:30:10|34956.69|34956.69|34956.69|34956.69|34956.69|34956.69|34956.69|34956.69|0
1645111830000|2022-02-17 15:30:30|34943.86|34943.86|34956.69|34956.69|34956.69|34956.69|34943.86|34943.86|0
1645111840000|2022-02-17 15:30:40|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|0
1645111860000|2022-02-17 15:31:00|34972.63|34972.63|34999.69|34999.69|34999.69|34999.69|34972.63|34972.63|0
1645111950000|2022-02-17 15:32:30|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|0
1645111960000|2022-02-17 15:32:40|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|0
1645111990000|2022-02-17 15:33:10|34994.13|34994.13|34988.57|34988.57|34994.13|34994.13|34988.57|34988.57|0
1645112010000|2022-02-17 15:33:30|34975.74|34975.74|34988.57|34988.57|34988.57|34988.57|34975.74|34975.74|0
1645112020000|2022-02-17 15:33:40|34985.46|34985.46|34985.46|34985.46|34985.46|34985.46|34985.46|34985.46|0
1645112030000|2022-02-17 15:33:50|34988.57|34988.57|34988.57|34988.57|34988.57|34988.57|34988.57|34988.57|0
1645112050000|2022-02-17 15:34:10|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|0
1645112120000|2022-02-17 15:35:20|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|35005.25|0
1645112130000|2022-02-17 15:35:30|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|34999.69|0
1645112140000|2022-02-17 15:35:40|34996.58|34996.58|35007.7|35007.7|35007.7|35007.7|34996.58|34996.58|0
1645112180000|2022-02-17 15:36:20|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|0
1645112200000|2022-02-17 15:36:40|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|0
1645112210000|2022-02-17 15:36:50|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|0
1645112300000|2022-02-17 15:38:20|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|0
1645112310000|2022-02-17 15:38:30|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|35004.59|0
1645112340000|2022-02-17 15:39:00|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|0
1645112350000|2022-02-17 15:39:10|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|0
1645112410000|2022-02-17 15:40:10|34995.92|34995.92|34995.92|34995.92|34995.92|34995.92|34995.92|34995.92|0
1645112430000|2022-02-17 15:40:30|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|34999.03|0
1645112490000|2022-02-17 15:41:30|35002.14|35002.14|35002.14|35002.14|35002.14|35002.14|35002.14|35002.14|0
1645112540000|2022-02-17 15:42:20|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|0
1645112560000|2022-02-17 15:42:40|35010.82|35010.82|35007.7|35007.7|35010.82|35010.82|35007.7|35007.7|0
1645112570000|2022-02-17 15:42:50|35013.26|35013.26|35038.92|35038.92|35038.92|35038.92|35013.26|35013.26|0
1645112580000|2022-02-17 15:43:00|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|0
1645112590000|2022-02-17 15:43:10|35050.04|35050.04|35050.04|35050.04|35050.04|35050.04|35050.04|35050.04|0
1645112600000|2022-02-17 15:43:20|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35050.04|35050.04|0
1645112610000|2022-02-17 15:43:30|35056.27|35056.27|35061.83|35061.83|35061.83|35061.83|35056.27|35056.27|0
1645112650000|2022-02-17 15:44:10|35067.39|35067.39|35072.95|35072.95|35072.95|35072.95|35067.39|35067.39|0
1645112660000|2022-02-17 15:44:20|35089.64|35089.64|35128.57|35128.57|35128.57|35128.57|35089.64|35089.64|0
1645112670000|2022-02-17 15:44:30|35111.88|35111.88|35106.32|35106.32|35111.88|35111.88|35100.76|35100.76|0
1645112680000|2022-02-17 15:44:40|35100.76|35100.76|35106.32|35106.32|35106.32|35106.32|35100.76|35100.76|0
1645112690000|2022-02-17 15:44:50|35111.88|35111.88|35111.88|35111.88|35111.88|35111.88|35111.88|35111.88|0
1645112700000|2022-02-17 15:45:00|35100.76|35100.76|35108.03|35108.03|35113.59|35113.59|35089.64|35089.64|0
1645112710000|2022-02-17 15:45:10|35102.46|35102.46|35096.9|35096.9|35102.46|35102.46|35096.9|35096.9|0
1645112730000|2022-02-17 15:45:30|35084.08|35084.08|35096.9|35096.9|35096.9|35096.9|35084.08|35084.08|0
1645112740000|2022-02-17 15:45:40|35090.68|35090.68|35093.79|35093.79|35093.79|35093.79|35090.68|35090.68|0
1645112750000|2022-02-17 15:45:50|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|0
1645112760000|2022-02-17 15:46:00|35065.98|35065.98|35060.42|35060.42|35065.98|35065.98|35060.42|35060.42|0
1645112770000|2022-02-17 15:46:10|35071.55|35071.55|35065.98|35065.98|35071.55|35071.55|35065.98|35065.98|0
1645112900000|2022-02-17 15:48:20|35030.25|35030.25|35030.25|35030.25|35030.25|35030.25|35030.25|35030.25|0
1645112920000|2022-02-17 15:48:40|35019.13|35019.13|35019.13|35019.13|35019.13|35019.13|35019.13|35019.13|0
1645112940000|2022-02-17 15:49:00|35024.69|35024.69|35019.13|35019.13|35024.69|35024.69|35019.13|35019.13|0
1645112950000|2022-02-17 15:49:10|34993.47|34993.47|35006.3|35006.3|35006.3|35006.3|34993.47|34993.47|0
1645112960000|2022-02-17 15:49:20|34993.47|34993.47|34999.03|34999.03|34999.03|34999.03|34993.47|34993.47|0
1645112970000|2022-02-17 15:49:30|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|35010.15|0
1645112980000|2022-02-17 15:49:40|35022.98|35022.98|35035.81|35035.81|35035.81|35035.81|35022.98|35022.98|0
1645113020000|2022-02-17 15:50:20|35042.03|35042.03|35042.03|35042.03|35042.03|35042.03|35042.03|35042.03|0
1645113040000|2022-02-17 15:50:40|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|0
1645113090000|2022-02-17 15:51:30|35047.6|35047.6|35047.6|35047.6|35047.6|35047.6|35047.6|35047.6|0
1645113120000|2022-02-17 15:52:00|35058.72|35058.72|35058.72|35058.72|35058.72|35058.72|35058.72|35058.72|0
1645113140000|2022-02-17 15:52:20|35064.28|35064.28|35064.28|35064.28|35064.28|35064.28|35064.28|35064.28|0
1645113150000|2022-02-17 15:52:30|35067.39|35067.39|35058.72|35058.72|35067.39|35067.39|35058.72|35058.72|0
1645113180000|2022-02-17 15:53:00|35061.83|35061.83|35061.83|35061.83|35061.83|35061.83|35061.83|35061.83|0
1645113210000|2022-02-17 15:53:30|35055.61|35055.61|35058.72|35058.72|35058.72|35058.72|35055.61|35055.61|0
1645113220000|2022-02-17 15:53:40|35052.49|35052.49|35043.16|35043.16|35055.61|35055.61|35043.16|35043.16|0
1645113230000|2022-02-17 15:53:50|35036.93|35036.93|35046.27|35046.27|35046.27|35046.27|35036.93|35036.93|0
1645113240000|2022-02-17 15:54:00|35040.71|35040.71|35040.71|35040.71|35040.71|35040.71|35040.71|35040.71|0
1645113250000|2022-02-17 15:54:10|35037.59|35037.59|35034.48|35034.48|35037.59|35037.59|35034.48|35034.48|0
1645113260000|2022-02-17 15:54:20|35031.37|35031.37|35040.71|35040.71|35040.71|35040.71|35031.37|35031.37|0
1645113300000|2022-02-17 15:55:00|35037.59|35037.59|35043.16|35043.16|35043.16|35043.16|35037.59|35037.59|0
1645113320000|2022-02-17 15:55:20|35048.72|35048.72|35048.72|35048.72|35048.72|35048.72|35048.72|35048.72|0
1645113350000|2022-02-17 15:55:50|35035.89|35035.89|35035.89|35035.89|35035.89|35035.89|35035.89|35035.89|0
1645113360000|2022-02-17 15:56:00|35030.33|35030.33|35030.33|35030.33|35030.33|35030.33|35030.33|35030.33|0
1645113380000|2022-02-17 15:56:20|35039.66|35039.66|35042.78|35042.78|35042.78|35042.78|35033.44|35033.44|0
1645113420000|2022-02-17 15:57:00|35053.9|35053.9|35053.9|35053.9|35053.9|35053.9|35053.9|35053.9|0
1645113430000|2022-02-17 15:57:10|35047.67|35047.67|35044.56|35044.56|35047.67|35047.67|35044.56|35044.56|0
1645113440000|2022-02-17 15:57:20|35041.45|35041.45|35041.45|35041.45|35041.45|35041.45|35041.45|35041.45|0
1645113460000|2022-02-17 15:57:40|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|0
1645113470000|2022-02-17 15:57:50|35052.57|35052.57|35058.13|35058.13|35058.13|35058.13|35052.57|35052.57|0
1645113480000|2022-02-17 15:58:00|35063.69|35063.69|35063.69|35063.69|35069.26|35069.26|35063.69|35063.69|0
1645113500000|2022-02-17 15:58:20|35058.13|35058.13|35058.13|35058.13|35058.13|35058.13|35058.13|35058.13|0
1645113510000|2022-02-17 15:58:30|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|0
1645113520000|2022-02-17 15:58:40|35049.46|35049.46|35049.46|35049.46|35049.46|35049.46|35049.46|35049.46|0
1645113540000|2022-02-17 15:59:00|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|35055.02|0
1645113560000|2022-02-17 15:59:20|35060.58|35060.58|35060.58|35060.58|35060.58|35060.58|35060.58|35060.58|0
1645113570000|2022-02-17 15:59:30|35063.69|35063.69|35063.69|35063.69|35063.69|35063.69|35063.69|35063.69|0
1645113600000|2022-02-17 16:00:00|35058.13|35058.13|35052.57|35052.57|35058.13|35058.13|35052.57|35052.57|0
1645113640000|2022-02-17 16:00:40|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|0
1645113670000|2022-02-17 16:01:10|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|0
1645113680000|2022-02-17 16:01:20|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|0
1645113750000|2022-02-17 16:02:30|35052.57|35052.57|35050.12|35050.12|35052.57|35052.57|35047.01|35047.01|0
1645113760000|2022-02-17 16:02:40|35044.56|35044.56|35044.56|35044.56|35044.56|35044.56|35044.56|35044.56|0
1645113790000|2022-02-17 16:03:10|35039|35039|35026.17|35026.17|35039|35039|35026.17|35026.17|0
1645113800000|2022-02-17 16:03:20|35020.61|35020.61|35020.61|35020.61|35020.61|35020.61|35020.61|35020.61|0
1645113830000|2022-02-17 16:03:50|35007.78|35007.78|35007.78|35007.78|35007.78|35007.78|35007.78|35007.78|0
1645113860000|2022-02-17 16:04:20|35004.67|35004.67|34995.33|34995.33|35004.67|35004.67|34995.33|34995.33|0
1645113890000|2022-02-17 16:04:50|34989.77|34989.77|34989.77|34989.77|34989.77|34989.77|34989.77|34989.77|0
1645113940000|2022-02-17 16:05:40|34995.33|34995.33|35001.56|35001.56|35001.56|35001.56|34995.33|34995.33|0
1645113950000|2022-02-17 16:05:50|35004.67|35004.67|35004.67|35004.67|35004.67|35004.67|35004.67|35004.67|0
1645113990000|2022-02-17 16:06:30|35010.23|35010.23|35010.23|35010.23|35010.23|35010.23|35004.01|35004.01|0
1645114040000|2022-02-17 16:07:20|35015.79|35015.79|35009.57|35009.57|35015.79|35015.79|35009.57|35009.57|0
1645114060000|2022-02-17 16:07:40|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|0
1645114090000|2022-02-17 16:08:10|34997.78|34997.78|34997.78|34997.78|34997.78|34997.78|34997.78|34997.78|0
1645114110000|2022-02-17 16:08:30|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|0
1645114130000|2022-02-17 16:08:50|34994.01|34994.01|34994.01|34994.01|34994.01|34994.01|34994.01|34994.01|0
1645114140000|2022-02-17 16:09:00|34997.12|34997.12|34997.12|34997.12|34997.12|34997.12|34997.12|34997.12|0
1645114160000|2022-02-17 16:09:20|35003.34|35003.34|35003.34|35003.34|35003.34|35003.34|34997.12|34997.12|0
1645114200000|2022-02-17 16:10:00|35016.17|35016.17|35024.84|35024.84|35024.84|35024.84|35016.17|35016.17|0
1645114230000|2022-02-17 16:10:30|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|0
1645114280000|2022-02-17 16:11:20|35021.73|35021.73|35021.73|35021.73|35021.73|35021.73|35021.73|35021.73|0
1645114330000|2022-02-17 16:12:10|35024.84|35024.84|35024.84|35024.84|35024.84|35024.84|35024.84|35024.84|0
1645114390000|2022-02-17 16:13:10|35018.62|35018.62|35018.62|35018.62|35018.62|35018.62|35018.62|35018.62|0
1645114400000|2022-02-17 16:13:20|35024.18|35024.18|35024.18|35024.18|35024.18|35024.18|35024.18|35024.18|0
1645114410000|2022-02-17 16:13:30|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|0
1645114430000|2022-02-17 16:13:50|35042.57|35042.57|35042.57|35042.57|35042.57|35042.57|35042.57|35042.57|0
1645114470000|2022-02-17 16:14:30|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|35037.01|0
1645114490000|2022-02-17 16:14:50|35031.45|35031.45|35031.45|35031.45|35031.45|35031.45|35031.45|35031.45|0
1645114510000|2022-02-17 16:15:10|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|0
1645114520000|2022-02-17 16:15:20|35038.72|35038.72|35038.72|35038.72|35038.72|35038.72|35038.72|35038.72|0
1645114530000|2022-02-17 16:15:30|35044.94|35044.94|35044.94|35044.94|35044.94|35044.94|35044.94|35044.94|0
1645114600000|2022-02-17 16:16:40|35056.06|35056.06|35056.06|35056.06|35056.06|35056.06|35056.06|35056.06|0
1645114630000|2022-02-17 16:17:10|35052.95|35052.95|35052.95|35052.95|35052.95|35052.95|35052.95|35052.95|0
1645114650000|2022-02-17 16:17:30|35027.29|35027.29|35044.64|35044.64|35044.64|35044.64|35027.29|35027.29|0
1645114660000|2022-02-17 16:17:40|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|0
1645114680000|2022-02-17 16:18:00|35047.09|35047.09|35052.65|35052.65|35052.65|35052.65|35047.09|35047.09|0
1645114710000|2022-02-17 16:18:30|35058.21|35058.21|35058.21|35058.21|35058.21|35058.21|35058.21|35058.21|0
1645114720000|2022-02-17 16:18:40|35064.44|35064.44|35064.44|35064.44|35064.44|35064.44|35064.44|35064.44|0
1645114740000|2022-02-17 16:19:00|35058.88|35058.88|35058.88|35058.88|35058.88|35058.88|35058.88|35058.88|0
1645114750000|2022-02-17 16:19:10|35052.65|35052.65|35052.65|35052.65|35052.65|35052.65|35052.65|35052.65|0
1645114770000|2022-02-17 16:19:30|35065.48|35065.48|35065.48|35065.48|35065.48|35065.48|35065.48|35065.48|0
1645114780000|2022-02-17 16:19:40|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|0
1645114800000|2022-02-17 16:20:00|35063.03|35063.03|35056.81|35056.81|35063.03|35063.03|35056.81|35056.81|0
1645114810000|2022-02-17 16:20:10|35040.12|35040.12|35027.29|35027.29|35040.12|35040.12|35027.29|35027.29|0
1645114830000|2022-02-17 16:20:30|35014.47|35014.47|35014.47|35014.47|35014.47|35014.47|35014.47|35014.47|0
1645114860000|2022-02-17 16:21:00|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|0
1645114890000|2022-02-17 16:21:30|35028.7|35028.7|35028.7|35028.7|35028.7|35028.7|35028.7|35028.7|0
1645114900000|2022-02-17 16:21:40|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|35025.59|0
1645114910000|2022-02-17 16:21:50|35022.48|35022.48|35022.48|35022.48|35022.48|35022.48|35022.48|35022.48|0
1645114920000|2022-02-17 16:22:00|35028.04|35028.04|35022.48|35022.48|35028.04|35028.04|35022.48|35022.48|0
1645114930000|2022-02-17 16:22:10|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|0
1645114940000|2022-02-17 16:22:20|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|0
1645114960000|2022-02-17 16:22:40|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|35035.3|0
1645115000000|2022-02-17 16:23:20|35038.42|35038.42|35038.42|35038.42|35038.42|35038.42|35038.42|35038.42|0
1645115020000|2022-02-17 16:23:40|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|0
1645115030000|2022-02-17 16:23:50|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|0
1645115040000|2022-02-17 16:24:00|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|35040.86|0
1645115050000|2022-02-17 16:24:10|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|35047.09|0
1645115060000|2022-02-17 16:24:20|35034.26|35034.26|35039.82|35039.82|35039.82|35039.82|35034.26|35034.26|0
1645115070000|2022-02-17 16:24:30|35033.6|35033.6|35033.6|35033.6|35033.6|35033.6|35033.6|35033.6|0
1645115080000|2022-02-17 16:24:40|35039.82|35039.82|35039.82|35039.82|35039.82|35039.82|35039.82|35039.82|0
1645115110000|2022-02-17 16:25:10|35068.59|35068.59|35074.15|35074.15|35074.15|35074.15|35068.59|35068.59|0
1645115120000|2022-02-17 16:25:20|35063.03|35063.03|35068.59|35068.59|35068.59|35068.59|35063.03|35063.03|0
1645115130000|2022-02-17 16:25:30|35071.7|35071.7|35071.7|35071.7|35071.7|35071.7|35071.7|35071.7|0
1645115150000|2022-02-17 16:25:50|35066.14|35066.14|35071.7|35071.7|35071.7|35071.7|35066.14|35066.14|0
1645115160000|2022-02-17 16:26:00|35046.05|35046.05|35046.05|35046.05|35046.05|35046.05|35046.05|35046.05|0
1645115170000|2022-02-17 16:26:10|35051.61|35051.61|35051.61|35051.61|35051.61|35051.61|35051.61|35051.61|0
1645115180000|2022-02-17 16:26:20|35054.72|35054.72|35054.72|35054.72|35054.72|35054.72|35054.72|35054.72|0
1645115190000|2022-02-17 16:26:30|35060.28|35060.28|35060.28|35060.28|35060.28|35060.28|35060.28|35060.28|0
1645115200000|2022-02-17 16:26:40|35063.4|35063.4|35063.4|35063.4|35063.4|35063.4|35063.4|35063.4|0
1645115210000|2022-02-17 16:26:50|35076.22|35076.22|35057.17|35057.17|35076.22|35076.22|35057.17|35057.17|0
1645115240000|2022-02-17 16:27:20|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|0
1645115250000|2022-02-17 16:27:30|35075.56|35075.56|35075.56|35075.56|35075.56|35075.56|35075.56|35075.56|0
1645115260000|2022-02-17 16:27:40|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|35062.73|0
1645115270000|2022-02-17 16:27:50|35068.29|35068.29|35068.29|35068.29|35081.12|35081.12|35068.29|35068.29|0
1645115280000|2022-02-17 16:28:00|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|0
1645115290000|2022-02-17 16:28:10|35068.29|35068.29|35068.29|35068.29|35068.29|35068.29|35068.29|35068.29|0
1645115300000|2022-02-17 16:28:20|35077.63|35077.63|35077.63|35077.63|35077.63|35077.63|35077.63|35077.63|0
1645115310000|2022-02-17 16:28:30|35080.74|35080.74|35075.18|35075.18|35080.74|35080.74|35075.18|35075.18|0
1645115320000|2022-02-17 16:28:40|35072.07|35072.07|35066.51|35066.51|35072.07|35072.07|35066.51|35066.51|0
1645115330000|2022-02-17 16:28:50|35072.73|35072.73|35075.85|35075.85|35075.85|35075.85|35072.73|35072.73|0
1645115340000|2022-02-17 16:29:00|35086.97|35086.97|35083.86|35083.86|35086.97|35086.97|35077.63|35077.63|0
1645115360000|2022-02-17 16:29:20|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|35074.52|0
1645115370000|2022-02-17 16:29:30|35068.96|35068.96|35080.08|35080.08|35080.08|35080.08|35068.96|35068.96|0
1645115390000|2022-02-17 16:29:50|35067.25|35067.25|35067.25|35067.25|35067.25|35067.25|35067.25|35067.25|0
1645172120000|2022-02-18 08:15:20|35086.32|35086.32|35097.44|35097.44|35097.44|35097.44|35086.32|35086.32|0
1645172200000|2022-02-18 08:16:40|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|0
1645172210000|2022-02-18 08:16:50|35091.22|35091.22|35097.44|35097.44|35097.44|35097.44|35091.22|35091.22|0
1645172220000|2022-02-18 08:17:00|35100.56|35100.56|35078.31|35078.31|35100.56|35100.56|35078.31|35078.31|0
1645172240000|2022-02-18 08:17:20|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|35100.56|0
1645172320000|2022-02-18 08:18:40|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|0
1645172440000|2022-02-18 08:20:40|35081.88|35081.88|35081.88|35081.88|35081.88|35081.88|35081.88|35081.88|0
1645172470000|2022-02-18 08:21:10|35104.13|35104.13|35115.25|35115.25|35115.25|35115.25|35104.13|35104.13|0
1645172530000|2022-02-18 08:22:10|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|0
1645172540000|2022-02-18 08:22:20|35115.25|35115.25|35115.25|35115.25|35115.25|35115.25|35115.25|35115.25|0
1645172560000|2022-02-18 08:22:40|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|35126.37|0
1645172580000|2022-02-18 08:23:00|35137.49|35137.49|35159.74|35159.74|35159.74|35159.74|35137.49|35137.49|0
1645172640000|2022-02-18 08:24:00|35148.62|35148.62|35161.07|35161.07|35161.07|35161.07|35148.62|35148.62|0
1645172670000|2022-02-18 08:24:30|35183.31|35183.31|35194.43|35194.43|35194.43|35194.43|35183.31|35183.31|0
1645172690000|2022-02-18 08:24:50|35172.65|35172.65|35185.1|35185.1|35185.1|35185.1|35172.65|35172.65|0
1645172730000|2022-02-18 08:25:30|35173.97|35173.97|35185.1|35185.1|35185.1|35185.1|35173.97|35173.97|0
1645172740000|2022-02-18 08:25:40|35118.36|35118.36|35107.24|35107.24|35162.85|35162.85|35107.24|35107.24|0
1645172750000|2022-02-18 08:25:50|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|35073.87|35073.87|0
1645172760000|2022-02-18 08:26:00|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|0
1645172770000|2022-02-18 08:26:10|35096.12|35096.12|35118.36|35118.36|35118.36|35118.36|35096.12|35096.12|0
1645172780000|2022-02-18 08:26:20|35107.24|35107.24|35107.24|35107.24|35107.24|35107.24|35107.24|35107.24|0
1645172820000|2022-02-18 08:27:00|35097.9|35097.9|35096.12|35096.12|35097.9|35097.9|35086.78|35086.78|0
1645172830000|2022-02-18 08:27:10|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|35084.99|0
1645172860000|2022-02-18 08:27:40|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|0
1645172870000|2022-02-18 08:27:50|35029.38|35029.38|35007.14|35007.14|35029.38|35029.38|35007.14|35007.14|0
1645172880000|2022-02-18 08:28:00|35018.26|35018.26|35007.14|35007.14|35018.26|35018.26|35007.14|35007.14|0
1645172890000|2022-02-18 08:28:10|35029.38|35029.38|35029.38|35029.38|35029.38|35029.38|35029.38|35029.38|0
1645172930000|2022-02-18 08:28:50|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|0
1645172950000|2022-02-18 08:29:10|35040.5|35040.5|35040.5|35040.5|35040.5|35040.5|35040.5|35040.5|0
1645172960000|2022-02-18 08:29:20|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|35062.75|0
1645172970000|2022-02-18 08:29:30|35073.87|35073.87|35062.75|35062.75|35073.87|35073.87|35062.75|35062.75|0
1645172980000|2022-02-18 08:29:40|35073.87|35073.87|35073.87|35073.87|35073.87|35073.87|35073.87|35073.87|0
1645173000000|2022-02-18 08:30:00|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|35051.63|0
1645173010000|2022-02-18 08:30:10|35077.28|35077.28|35090.11|35090.11|35090.11|35090.11|35077.28|35077.28|0
1645173030000|2022-02-18 08:30:30|35077.28|35077.28|35077.28|35077.28|35077.28|35077.28|35077.28|35077.28|0
1645173060000|2022-02-18 08:31:00|35080.4|35080.4|35058.23|35058.23|35080.4|35080.4|35058.23|35058.23|0
1645173100000|2022-02-18 08:31:40|35047.11|35047.11|35035.99|35035.99|35047.11|35047.11|35035.99|35035.99|0
1645173120000|2022-02-18 08:32:00|35010.33|35010.33|34992.98|34992.98|35010.33|35010.33|34992.98|34992.98|0
1645173130000|2022-02-18 08:32:10|34981.86|34981.86|34981.86|34981.86|34981.86|34981.86|34981.86|34981.86|0
1645173200000|2022-02-18 08:33:20|34992.98|34992.98|35015.23|35015.23|35015.23|35015.23|34992.98|34992.98|0
1645173220000|2022-02-18 08:33:40|35026.35|35026.35|35048.59|35048.59|35059.72|35059.72|35026.35|35026.35|0
1645173230000|2022-02-18 08:33:50|35061.42|35061.42|35061.42|35061.42|35061.42|35061.42|35061.42|35061.42|0
1645173250000|2022-02-18 08:34:10|35072.54|35072.54|35072.54|35072.54|35083.67|35083.67|35072.54|35072.54|0
1645173260000|2022-02-18 08:34:20|35085.37|35085.37|35099.61|35099.61|35099.61|35099.61|35085.37|35085.37|0
1645173300000|2022-02-18 08:35:00|35121.85|35121.85|35139.2|35139.2|35139.2|35139.2|35121.85|35121.85|0
1645173320000|2022-02-18 08:35:20|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|0
1645173350000|2022-02-18 08:35:50|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|0
1645173360000|2022-02-18 08:36:00|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|0
1645173370000|2022-02-18 08:36:10|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|35150.32|0
1645173380000|2022-02-18 08:36:20|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|35161.45|0
1645173390000|2022-02-18 08:36:30|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|35172.57|0
1645173400000|2022-02-18 08:36:40|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|0
1645173410000|2022-02-18 08:36:50|35194.81|35194.81|35194.81|35194.81|35194.81|35194.81|35194.81|35194.81|0
1645173420000|2022-02-18 08:37:00|35172.57|35172.57|35161.45|35161.45|35172.57|35172.57|35161.45|35161.45|0
1645173430000|2022-02-18 08:37:10|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|35183.69|0
1645173450000|2022-02-18 08:37:30|35161.45|35161.45|35172.57|35172.57|35172.57|35172.57|35161.45|35161.45|0
1645173470000|2022-02-18 08:37:50|35175.68|35175.68|35185.02|35185.02|35185.02|35185.02|35175.68|35175.68|0
1645173480000|2022-02-18 08:38:00|35151.65|35151.65|35162.77|35162.77|35162.77|35162.77|35151.65|35151.65|0
1645173520000|2022-02-18 08:38:40|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|0
1645173530000|2022-02-18 08:38:50|35161.45|35161.45|35158.33|35158.33|35161.45|35161.45|35158.33|35158.33|0
1645173540000|2022-02-18 08:39:00|35169.46|35169.46|35169.46|35169.46|35169.46|35169.46|35169.46|35169.46|0
1645173610000|2022-02-18 08:40:10|35180.58|35180.58|35180.58|35180.58|35180.58|35180.58|35180.58|35180.58|0
1645173620000|2022-02-18 08:40:20|35193.41|35193.41|35239.6|35239.6|35239.6|35239.6|35193.41|35193.41|0
1645173660000|2022-02-18 08:41:00|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|0
1645173670000|2022-02-18 08:41:10|35239.6|35239.6|35239.6|35239.6|35239.6|35239.6|35239.6|35239.6|0
1645173680000|2022-02-18 08:41:20|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|0
1645173700000|2022-02-18 08:41:40|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|35250.73|0
1645173730000|2022-02-18 08:42:10|35217.36|35217.36|35206.24|35206.24|35217.36|35217.36|35206.24|35206.24|0
1645173760000|2022-02-18 08:42:40|35172.87|35172.87|35172.87|35172.87|35172.87|35172.87|35172.87|35172.87|0
1645173770000|2022-02-18 08:42:50|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|0
1645173840000|2022-02-18 08:44:00|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|0
1645173850000|2022-02-18 08:44:10|35206.24|35206.24|35206.24|35206.24|35206.24|35206.24|35206.24|35206.24|0
1645173860000|2022-02-18 08:44:20|35195.11|35195.11|35192|35192|35195.11|35195.11|35192|35192|0
1645173870000|2022-02-18 08:44:30|35188.89|35188.89|35185.78|35185.78|35188.89|35188.89|35185.78|35185.78|0
1645173910000|2022-02-18 08:45:10|35196.9|35196.9|35196.9|35196.9|35196.9|35196.9|35196.9|35196.9|0
1645173930000|2022-02-18 08:45:30|35219.14|35219.14|35219.14|35219.14|35219.14|35219.14|35219.14|35219.14|0
1645173940000|2022-02-18 08:45:40|35231.97|35231.97|35231.97|35231.97|35231.97|35231.97|35231.97|35231.97|0
1645174140000|2022-02-18 08:49:00|35198.6|35198.6|35161.82|35161.82|35198.6|35198.6|35161.82|35161.82|0
1645174150000|2022-02-18 08:49:10|35172.95|35172.95|35172.95|35172.95|35172.95|35172.95|35172.95|35172.95|0
1645174170000|2022-02-18 08:49:30|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|0
1645174240000|2022-02-18 08:50:40|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|0
1645174250000|2022-02-18 08:50:50|35165.32|35165.32|35176.44|35176.44|35176.44|35176.44|35165.32|35165.32|0
1645174260000|2022-02-18 08:51:00|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|0
1645174310000|2022-02-18 08:51:50|35198.68|35198.68|35198.68|35198.68|35198.68|35198.68|35198.68|35198.68|0
1645174370000|2022-02-18 08:52:50|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|0
1645174390000|2022-02-18 08:53:10|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|35176.44|0
1645174430000|2022-02-18 08:53:50|35143.07|35143.07|35176.44|35176.44|35176.44|35176.44|35143.07|35143.07|0
1645174490000|2022-02-18 08:54:50|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|35187.56|0
1645174510000|2022-02-18 08:55:10|35190.67|35190.67|35190.67|35190.67|35190.67|35190.67|35190.67|35190.67|0
1645174540000|2022-02-18 08:55:40|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|0
1645174550000|2022-02-18 08:55:50|35176.44|35176.44|35154.19|35154.19|35176.44|35176.44|35154.19|35154.19|0
1645174590000|2022-02-18 08:56:30|35141.36|35141.36|35167.02|35167.02|35167.02|35167.02|35141.36|35141.36|0
1645174610000|2022-02-18 08:56:50|35154.19|35154.19|35154.19|35154.19|35154.19|35154.19|35141.36|35141.36|0
1645174630000|2022-02-18 08:57:10|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|0
1645174750000|2022-02-18 08:59:10|35170.13|35170.13|35176.36|35176.36|35176.36|35176.36|35170.13|35170.13|0
1645174810000|2022-02-18 09:00:10|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|0
1645174850000|2022-02-18 09:00:50|35176.36|35176.36|35176.36|35176.36|35176.36|35176.36|35176.36|35176.36|0
1645174870000|2022-02-18 09:01:10|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|35167.02|0
1645174880000|2022-02-18 09:01:20|35163.91|35163.91|35152.79|35152.79|35163.91|35163.91|35152.79|35152.79|0
1645174890000|2022-02-18 09:01:30|35163.91|35163.91|35163.91|35163.91|35163.91|35163.91|35163.91|35163.91|0
1645174910000|2022-02-18 09:01:50|35175.03|35175.03|35186.15|35186.15|35197.28|35197.28|35175.03|35175.03|0
1645174920000|2022-02-18 09:02:00|35197.28|35197.28|35197.28|35197.28|35197.28|35197.28|35197.28|35197.28|0
1645174940000|2022-02-18 09:02:20|35200.39|35200.39|35186.15|35186.15|35200.39|35200.39|35186.15|35186.15|0
1645175000000|2022-02-18 09:03:20|35189.27|35189.27|35192.38|35192.38|35192.38|35192.38|35189.27|35189.27|0
1645175020000|2022-02-18 09:03:40|35203.5|35203.5|35203.5|35203.5|35203.5|35203.5|35203.5|35203.5|0
1645175040000|2022-02-18 09:04:00|35214.62|35214.62|35225.75|35225.75|35225.75|35225.75|35214.62|35214.62|0
1645175060000|2022-02-18 09:04:20|35214.62|35214.62|35214.62|35214.62|35214.62|35214.62|35214.62|35214.62|0
1645175100000|2022-02-18 09:05:00|35225.75|35225.75|35225.75|35225.75|35225.75|35225.75|35225.75|35225.75|0
1645175110000|2022-02-18 09:05:10|35228.86|35228.86|35235.08|35235.08|35235.08|35235.08|35228.86|35228.86|0
1645175130000|2022-02-18 09:05:30|35257.33|35257.33|35257.33|35257.33|35257.33|35257.33|35257.33|35257.33|0
1645175210000|2022-02-18 09:06:50|35235.08|35235.08|35196.9|35196.9|35235.08|35235.08|35196.9|35196.9|0
1645175220000|2022-02-18 09:07:00|35190.67|35190.67|35176.44|35176.44|35190.67|35190.67|35176.44|35176.44|0
1645175230000|2022-02-18 09:07:10|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|35179.55|0
1645175280000|2022-02-18 09:08:00|35185.78|35185.78|35188.89|35188.89|35188.89|35188.89|35185.78|35185.78|0
1645175290000|2022-02-18 09:08:10|35201.34|35201.34|35201.34|35201.34|35201.34|35201.34|35201.34|35201.34|0
1645175390000|2022-02-18 09:09:50|35223.58|35223.58|35212.46|35212.46|35223.58|35223.58|35212.46|35212.46|0
1645175430000|2022-02-18 09:10:30|35200.01|35200.01|35200.01|35200.01|35200.01|35200.01|35200.01|35200.01|0
1645175490000|2022-02-18 09:11:30|35187.18|35187.18|35187.18|35187.18|35187.18|35187.18|35187.18|35187.18|0
1645175520000|2022-02-18 09:12:00|35176.06|35176.06|35176.06|35176.06|35176.06|35176.06|35176.06|35176.06|0
1645175550000|2022-02-18 09:12:30|35164.94|35164.94|35158.71|35158.71|35164.94|35164.94|35158.71|35158.71|0
1645175560000|2022-02-18 09:12:40|35147.59|35147.59|35147.59|35147.59|35147.59|35147.59|35147.59|35147.59|0
1645175570000|2022-02-18 09:12:50|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|0
1645175580000|2022-02-18 09:13:00|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|0
1645175630000|2022-02-18 09:13:50|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|0
1645175690000|2022-02-18 09:14:50|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|0
1645175760000|2022-02-18 09:16:00|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|0
1645175820000|2022-02-18 09:17:00|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|0
1645175870000|2022-02-18 09:17:50|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|35166.72|0
1645175910000|2022-02-18 09:18:30|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|35155.6|0
1645175930000|2022-02-18 09:18:50|35164.94|35164.94|35171.16|35171.16|35174.27|35174.27|35164.94|35164.94|0
1645175940000|2022-02-18 09:19:00|35182.28|35182.28|35182.28|35182.28|35182.28|35182.28|35182.28|35182.28|0
1645175970000|2022-02-18 09:19:30|35160.04|35160.04|35195.11|35195.11|35195.11|35195.11|35160.04|35160.04|0
1645175990000|2022-02-18 09:19:50|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|0
1645176030000|2022-02-18 09:20:30|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|0
1645176130000|2022-02-18 09:22:10|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|35183.99|0
1645176160000|2022-02-18 09:22:40|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|0
1645176300000|2022-02-18 09:25:00|35198.23|35198.23|35198.23|35198.23|35198.23|35198.23|35198.23|35198.23|0
1645176470000|2022-02-18 09:27:50|35209.35|35209.35|35235|35235|35235|35235|35209.35|35209.35|0
1645176570000|2022-02-18 09:29:30|35212.76|35212.76|35212.76|35212.76|35212.76|35212.76|35212.76|35212.76|0
1645176590000|2022-02-18 09:29:50|35223.88|35223.88|35223.88|35223.88|35223.88|35223.88|35223.88|35223.88|0
1645176600000|2022-02-18 09:30:00|35235|35235|35235|35235|35235|35235|35235|35235|0
1645176610000|2022-02-18 09:30:10|35246.13|35246.13|35246.13|35246.13|35246.13|35246.13|35246.13|35246.13|0
1645176630000|2022-02-18 09:30:30|35257.25|35257.25|35268.37|35268.37|35268.37|35268.37|35257.25|35257.25|0
1645176640000|2022-02-18 09:30:40|35279.49|35279.49|35279.49|35279.49|35279.49|35279.49|35279.49|35279.49|0
1645176650000|2022-02-18 09:30:50|35253.84|35253.84|35253.84|35253.84|35253.84|35253.84|35253.84|35253.84|0
1645176680000|2022-02-18 09:31:20|35264.96|35264.96|35264.96|35264.96|35264.96|35264.96|35264.96|35264.96|0
1645176690000|2022-02-18 09:31:30|35276.08|35276.08|35276.08|35276.08|35276.08|35276.08|35276.08|35276.08|0
1645176710000|2022-02-18 09:31:50|35288.91|35288.91|35277.79|35277.79|35288.91|35288.91|35277.79|35277.79|0
1645176730000|2022-02-18 09:32:10|35280.9|35280.9|35261.47|35261.47|35280.9|35280.9|35258.36|35258.36|0
1645176760000|2022-02-18 09:32:40|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|0
1645176780000|2022-02-18 09:33:00|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|0
1645176850000|2022-02-18 09:34:10|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|0
1645176900000|2022-02-18 09:35:00|35224.99|35224.99|35234.33|35234.33|35234.33|35234.33|35224.99|35224.99|0
1645176950000|2022-02-18 09:35:50|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|0
1645176960000|2022-02-18 09:36:00|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|0
1645176980000|2022-02-18 09:36:20|35237.44|35237.44|35237.44|35237.44|35237.44|35237.44|35237.44|35237.44|0
1645177060000|2022-02-18 09:37:40|35226.32|35226.32|35226.32|35226.32|35226.32|35226.32|35226.32|35226.32|0
1645177110000|2022-02-18 09:38:30|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|0
1645177180000|2022-02-18 09:39:40|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|0
1645177240000|2022-02-18 09:40:40|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|0
1645177260000|2022-02-18 09:41:00|35234.33|35234.33|35234.33|35234.33|35234.33|35234.33|35234.33|35234.33|0
1645177320000|2022-02-18 09:42:00|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|35245.45|0
1645177380000|2022-02-18 09:43:00|35256.57|35256.57|35256.57|35256.57|35256.57|35256.57|35256.57|35256.57|0
1645177390000|2022-02-18 09:43:10|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|35250.35|0
1645177480000|2022-02-18 09:44:40|35253.46|35253.46|35259.68|35259.68|35259.68|35259.68|35253.46|35253.46|0
1645177500000|2022-02-18 09:45:00|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|0
1645177510000|2022-02-18 09:45:10|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|0
1645177640000|2022-02-18 09:47:20|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|35248.56|0
1645177700000|2022-02-18 09:48:20|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|0
1645177750000|2022-02-18 09:49:10|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|35270.81|0
1645177790000|2022-02-18 09:49:50|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|35259.68|0
1645177920000|2022-02-18 09:52:00|35272.51|35272.51|35285.34|35285.34|35285.34|35285.34|35272.51|35272.51|0
1645177940000|2022-02-18 09:52:20|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|0
1645177960000|2022-02-18 09:52:40|35269.4|35269.4|35282.23|35282.23|35282.23|35282.23|35269.4|35269.4|0
1645178080000|2022-02-18 09:54:40|35271.11|35271.11|35259.98|35259.98|35271.11|35271.11|35259.98|35259.98|0
1645178140000|2022-02-18 09:55:40|35271.11|35271.11|35271.11|35271.11|35271.11|35271.11|35271.11|35271.11|0
1645178150000|2022-02-18 09:55:50|35274.22|35274.22|35329.67|35329.67|35329.67|35329.67|35274.22|35274.22|0
1645178230000|2022-02-18 09:57:10|35326.56|35326.56|35329.67|35329.67|35329.67|35329.67|35326.56|35326.56|0
1645178240000|2022-02-18 09:57:20|35318.55|35318.55|35327.89|35327.89|35327.89|35327.89|35318.55|35318.55|0
1645178250000|2022-02-18 09:57:30|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|0
1645178440000|2022-02-18 10:00:40|35348.35|35348.35|35348.35|35348.35|35348.35|35348.35|35348.35|35348.35|0
1645178650000|2022-02-18 10:04:10|35359.47|35359.47|35359.47|35359.47|35359.47|35359.47|35359.47|35359.47|0
1645178680000|2022-02-18 10:04:40|35350.13|35350.13|35356.36|35356.36|35356.36|35356.36|35350.13|35350.13|0
1645178740000|2022-02-18 10:05:40|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|0
1645178760000|2022-02-18 10:06:00|35342.12|35342.12|35342.12|35342.12|35342.12|35342.12|35342.12|35342.12|0
1645178800000|2022-02-18 10:06:40|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|35345.24|0
1645178810000|2022-02-18 10:06:50|35332.41|35332.41|35332.41|35332.41|35332.41|35332.41|35332.41|35332.41|0
1645178870000|2022-02-18 10:07:50|35321.28|35321.28|35321.28|35321.28|35321.28|35321.28|35321.28|35321.28|0
1645178890000|2022-02-18 10:08:10|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|0
1645178920000|2022-02-18 10:08:40|35322.99|35322.99|35322.99|35322.99|35322.99|35322.99|35322.99|35322.99|0
1645178990000|2022-02-18 10:09:50|35311.87|35311.87|35311.87|35311.87|35311.87|35311.87|35311.87|35311.87|0
1645179300000|2022-02-18 10:15:00|35302.53|35302.53|35296.31|35296.31|35302.53|35302.53|35296.31|35296.31|0
1645179310000|2022-02-18 10:15:10|35293.19|35293.19|35272.73|35272.73|35294.98|35294.98|35272.73|35272.73|0
1645179320000|2022-02-18 10:15:20|35261.61|35261.61|35261.61|35261.61|35261.61|35261.61|35261.61|35261.61|0
1645179330000|2022-02-18 10:15:30|35250.49|35250.49|35237.66|35237.66|35250.49|35250.49|35237.66|35237.66|0
1645179340000|2022-02-18 10:15:40|35226.54|35226.54|35226.54|35226.54|35226.54|35226.54|35226.54|35226.54|0
1645179350000|2022-02-18 10:15:50|35215.41|35215.41|35215.41|35215.41|35215.41|35215.41|35215.41|35215.41|0
1645179420000|2022-02-18 10:17:00|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|0
1645179430000|2022-02-18 10:17:10|35206.08|35206.08|35217.2|35217.2|35217.2|35217.2|35206.08|35206.08|0
1645179440000|2022-02-18 10:17:20|35230.03|35230.03|35242.86|35242.86|35242.86|35242.86|35230.03|35230.03|0
1645179450000|2022-02-18 10:17:30|35255.68|35255.68|35249.46|35249.46|35255.68|35255.68|35239.74|35239.74|0
1645179460000|2022-02-18 10:17:40|35262.29|35262.29|35275.12|35275.12|35275.12|35275.12|35262.29|35262.29|0
1645179490000|2022-02-18 10:18:10|35272|35272|35289.35|35289.35|35289.35|35289.35|35272|35272|0
1645179500000|2022-02-18 10:18:20|35300.47|35300.47|35300.47|35300.47|35300.47|35300.47|35300.47|35300.47|0
1645179530000|2022-02-18 10:18:50|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|0
1645179610000|2022-02-18 10:20:10|35314.71|35314.71|35311.6|35311.6|35314.71|35314.71|35311.6|35311.6|0
1645179670000|2022-02-18 10:21:10|35322.72|35322.72|35322.72|35322.72|35333.84|35333.84|35322.72|35322.72|0
1645179710000|2022-02-18 10:21:50|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|35311.6|0
1645179750000|2022-02-18 10:22:30|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|0
1645179770000|2022-02-18 10:22:50|35289.05|35289.05|35289.05|35289.05|35289.05|35289.05|35289.05|35289.05|0
1645179780000|2022-02-18 10:23:00|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|0
1645179790000|2022-02-18 10:23:10|35313|35313|35313|35313|35313|35313|35313|35313|0
1645179820000|2022-02-18 10:23:40|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|0
1645179910000|2022-02-18 10:25:10|35290.76|35290.76|35290.76|35290.76|35290.76|35290.76|35290.76|35290.76|0
1645179940000|2022-02-18 10:25:40|35293.87|35293.87|35293.87|35293.87|35293.87|35293.87|35293.87|35293.87|0
1645180000000|2022-02-18 10:26:40|35304.99|35304.99|35304.99|35304.99|35304.99|35304.99|35304.99|35304.99|0
1645180020000|2022-02-18 10:27:00|35316.12|35316.12|35316.12|35316.12|35316.12|35316.12|35316.12|35316.12|0
1645180050000|2022-02-18 10:27:30|35319.23|35319.23|35319.23|35319.23|35319.23|35319.23|35319.23|35319.23|0
1645180090000|2022-02-18 10:28:10|35308.11|35308.11|35308.11|35308.11|35308.11|35308.11|35308.11|35308.11|0
1645180200000|2022-02-18 10:30:00|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|0
1645180240000|2022-02-18 10:30:40|35306.4|35306.4|35295.28|35295.28|35306.4|35306.4|35295.28|35295.28|0
1645180250000|2022-02-18 10:30:50|35284.15|35284.15|35284.15|35284.15|35284.15|35284.15|35284.15|35284.15|0
1645180260000|2022-02-18 10:31:00|35295.28|35295.28|35282.45|35282.45|35295.28|35295.28|35282.45|35282.45|0
1645180360000|2022-02-18 10:32:40|35271.33|35271.33|35282.45|35282.45|35282.45|35282.45|35271.33|35271.33|0
1645180380000|2022-02-18 10:33:00|35269.62|35269.62|35269.62|35269.62|35269.62|35269.62|35269.62|35269.62|0
1645180410000|2022-02-18 10:33:30|35280.74|35280.74|35280.74|35280.74|35280.74|35280.74|35280.74|35280.74|0
1645180440000|2022-02-18 10:34:00|35293.57|35293.57|35306.4|35306.4|35306.4|35306.4|35293.57|35293.57|0
1645180450000|2022-02-18 10:34:10|35317.52|35317.52|35306.4|35306.4|35317.52|35317.52|35306.4|35306.4|0
1645180470000|2022-02-18 10:34:30|35317.52|35317.52|35317.52|35317.52|35317.52|35317.52|35317.52|35317.52|0
1645180500000|2022-02-18 10:35:00|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|0
1645180530000|2022-02-18 10:35:30|35273.03|35273.03|35273.03|35273.03|35273.03|35273.03|35273.03|35273.03|0
1645180560000|2022-02-18 10:36:00|35284.15|35284.15|35295.28|35295.28|35295.28|35295.28|35284.15|35284.15|0
1645180580000|2022-02-18 10:36:20|35282.45|35282.45|35295.28|35295.28|35295.28|35295.28|35282.45|35282.45|0
1645180620000|2022-02-18 10:37:00|35284.15|35284.15|35273.03|35273.03|35284.15|35284.15|35273.03|35273.03|0
1645180640000|2022-02-18 10:37:20|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|35295.28|0
1645180690000|2022-02-18 10:38:10|35306.4|35306.4|35306.4|35306.4|35306.4|35306.4|35306.4|35306.4|0
1645180760000|2022-02-18 10:39:20|35300.17|35300.17|35293.95|35293.95|35300.17|35300.17|35293.95|35293.95|0
1645180770000|2022-02-18 10:39:30|35297.06|35297.06|35297.06|35297.06|35297.06|35297.06|35297.06|35297.06|0
1645180780000|2022-02-18 10:39:40|35308.18|35308.18|35319.31|35319.31|35319.31|35319.31|35308.18|35308.18|0
1645180810000|2022-02-18 10:40:10|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|0
1645180880000|2022-02-18 10:41:20|35293.95|35293.95|35305.07|35305.07|35305.07|35305.07|35293.95|35293.95|0
1645180900000|2022-02-18 10:41:40|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|35316.19|0
1645180940000|2022-02-18 10:42:20|35327.32|35327.32|35327.32|35327.32|35327.32|35327.32|35327.32|35327.32|0
1645181040000|2022-02-18 10:44:00|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|0
1645181050000|2022-02-18 10:44:10|35330.43|35330.43|35324.2|35324.2|35330.43|35330.43|35324.2|35324.2|0
1645181060000|2022-02-18 10:44:20|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|0
1645181170000|2022-02-18 10:46:10|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|0
1645181210000|2022-02-18 10:46:50|35357.57|35357.57|35357.57|35357.57|35357.57|35357.57|35357.57|35357.57|0
1645181350000|2022-02-18 10:49:10|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|35346.45|0
1645181390000|2022-02-18 10:49:50|35349.56|35349.56|35349.56|35349.56|35349.56|35349.56|35349.56|35349.56|0
1645181400000|2022-02-18 10:50:00|35346.45|35346.45|35335.33|35335.33|35346.45|35346.45|35335.33|35335.33|0
1645181430000|2022-02-18 10:50:30|35346.45|35346.45|35354.46|35354.46|35357.57|35357.57|35343.34|35343.34|0
1645181440000|2022-02-18 10:50:40|35365.58|35365.58|35354.46|35354.46|35365.58|35365.58|35354.46|35354.46|0
1645181450000|2022-02-18 10:50:50|35365.58|35365.58|35387.83|35387.83|35387.83|35387.83|35365.58|35365.58|0
1645181460000|2022-02-18 10:51:00|35376.71|35376.71|35376.71|35376.71|35376.71|35376.71|35365.58|35365.58|0
1645181470000|2022-02-18 10:51:10|35365.58|35365.58|35365.58|35365.58|35365.58|35365.58|35365.58|35365.58|0
1645181510000|2022-02-18 10:51:50|35376.71|35376.71|35365.58|35365.58|35376.71|35376.71|35354.46|35354.46|0
1645181520000|2022-02-18 10:52:00|35376.71|35376.71|35387.83|35387.83|35387.83|35387.83|35376.71|35376.71|0
1645181530000|2022-02-18 10:52:10|35376.71|35376.71|35376.71|35376.71|35376.71|35376.71|35376.71|35376.71|0
1645181630000|2022-02-18 10:53:50|35370.48|35370.48|35370.48|35370.48|35370.48|35370.48|35357.65|35357.65|0
1645181640000|2022-02-18 10:54:00|35359.36|35359.36|35359.36|35359.36|35359.36|35359.36|35359.36|35359.36|0
1645181650000|2022-02-18 10:54:10|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|0
1645181680000|2022-02-18 10:54:40|35322.58|35322.58|35322.58|35322.58|35322.58|35322.58|35322.58|35322.58|0
1645181690000|2022-02-18 10:54:50|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35333.7|35333.7|0
1645181710000|2022-02-18 10:55:10|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|0
1645181860000|2022-02-18 10:57:40|35344.82|35344.82|35355.95|35355.95|35355.95|35355.95|35344.82|35344.82|0
1645181990000|2022-02-18 10:59:50|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|0
1645182040000|2022-02-18 11:00:40|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|35355.95|0
1645182110000|2022-02-18 11:01:50|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|0
1645182240000|2022-02-18 11:04:00|35370.18|35370.18|35381.3|35381.3|35381.3|35381.3|35370.18|35370.18|0
1645182300000|2022-02-18 11:05:00|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|0
1645182320000|2022-02-18 11:05:20|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|35359.06|0
1645182360000|2022-02-18 11:06:00|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|0
1645182700000|2022-02-18 11:11:40|35367.07|35367.07|35367.07|35367.07|35367.07|35367.07|35367.07|35367.07|0
1645182730000|2022-02-18 11:12:10|35360.84|35360.84|35360.84|35360.84|35360.84|35360.84|35360.84|35360.84|0
1645182800000|2022-02-18 11:13:20|35357.73|35357.73|35327.48|35327.48|35357.73|35357.73|35324.36|35324.36|0
1645182810000|2022-02-18 11:13:30|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|0
1645182820000|2022-02-18 11:13:40|35319.47|35319.47|35322.58|35322.58|35322.58|35322.58|35319.47|35319.47|0
1645182840000|2022-02-18 11:14:00|35328.8|35328.8|35328.8|35328.8|35328.8|35328.8|35328.8|35328.8|0
1645182850000|2022-02-18 11:14:10|35331.92|35331.92|35331.92|35331.92|35331.92|35331.92|35331.92|35331.92|0
1645182940000|2022-02-18 11:15:40|35365.28|35365.28|35365.28|35365.28|35365.28|35365.28|35365.28|35365.28|0
1645183060000|2022-02-18 11:17:40|35354.16|35354.16|35354.16|35354.16|35354.16|35354.16|35354.16|35354.16|0
1645183070000|2022-02-18 11:17:50|35343.04|35343.04|35343.04|35343.04|35343.04|35343.04|35343.04|35343.04|0
1645183130000|2022-02-18 11:18:50|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|0
1645183140000|2022-02-18 11:19:00|35317.38|35317.38|35330.21|35330.21|35330.21|35330.21|35317.38|35317.38|0
1645183260000|2022-02-18 11:21:00|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|0
1645183270000|2022-02-18 11:21:10|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|35330.21|0
1645183360000|2022-02-18 11:22:40|35307.96|35307.96|35319.09|35319.09|35319.09|35319.09|35307.96|35307.96|0
1645183380000|2022-02-18 11:23:00|35315.97|35315.97|35315.97|35315.97|35315.97|35315.97|35315.97|35315.97|0
1645183600000|2022-02-18 11:26:40|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|0
1645183780000|2022-02-18 11:29:40|35314.27|35314.27|35327.1|35327.1|35327.1|35327.1|35314.27|35314.27|0
1645183800000|2022-02-18 11:30:00|35338.22|35338.22|35338.22|35338.22|35338.22|35338.22|35338.22|35338.22|0
1645183810000|2022-02-18 11:30:10|35360.46|35360.46|35371.59|35371.59|35371.59|35371.59|35360.46|35360.46|0
1645183820000|2022-02-18 11:30:20|35360.46|35360.46|35360.46|35360.46|35360.46|35360.46|35360.46|35360.46|0
1645183850000|2022-02-18 11:30:50|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|0
1645183860000|2022-02-18 11:31:00|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|0
1645183880000|2022-02-18 11:31:20|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|35371.59|0
1645183890000|2022-02-18 11:31:30|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|0
1645183940000|2022-02-18 11:32:20|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|0
1645183970000|2022-02-18 11:32:50|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|0
1645183990000|2022-02-18 11:33:10|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|35382.71|0
1645184030000|2022-02-18 11:33:50|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|35393.83|0
1645184060000|2022-02-18 11:34:20|35390.72|35390.72|35387.61|35387.61|35390.72|35390.72|35387.61|35387.61|0
1645184110000|2022-02-18 11:35:10|35376.49|35376.49|35376.49|35376.49|35376.49|35376.49|35376.49|35376.49|0
1645184130000|2022-02-18 11:35:30|35354.24|35354.24|35343.12|35343.12|35354.24|35354.24|35343.12|35343.12|0
1645184310000|2022-02-18 11:38:30|35331.99|35331.99|35331.99|35331.99|35331.99|35331.99|35331.99|35331.99|0
1645184380000|2022-02-18 11:39:40|35319.17|35319.17|35331.99|35331.99|35331.99|35331.99|35319.17|35319.17|0
1645184390000|2022-02-18 11:39:50|35319.17|35319.17|35344.82|35344.82|35344.82|35344.82|35319.17|35319.17|0
1645184410000|2022-02-18 11:40:10|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|0
1645184480000|2022-02-18 11:41:20|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|35330.59|0
1645184570000|2022-02-18 11:42:50|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|35341.71|0
1645184600000|2022-02-18 11:43:20|35354.54|35354.54|35354.54|35354.54|35354.54|35354.54|35354.54|35354.54|0
1645184610000|2022-02-18 11:43:30|35341.71|35341.71|35348.31|35348.31|35354.54|35354.54|35341.71|35341.71|0
1645184620000|2022-02-18 11:43:40|35361.14|35361.14|35361.14|35361.14|35361.14|35361.14|35361.14|35361.14|0
1645184630000|2022-02-18 11:43:50|35350.02|35350.02|35350.02|35350.02|35350.02|35350.02|35350.02|35350.02|0
1645184640000|2022-02-18 11:44:00|35356.25|35356.25|35343.42|35343.42|35356.25|35356.25|35330.59|35330.59|0
1645184690000|2022-02-18 11:44:50|35330.59|35330.59|35343.42|35343.42|35343.42|35343.42|35330.59|35330.59|0
1645184700000|2022-02-18 11:45:00|35346.53|35346.53|35346.53|35346.53|35346.53|35346.53|35346.53|35346.53|0
1645184730000|2022-02-18 11:45:30|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|0
1645184740000|2022-02-18 11:45:40|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|0
1645184770000|2022-02-18 11:46:10|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|35357.65|0
1645184900000|2022-02-18 11:48:20|35344.82|35344.82|35357.65|35357.65|35357.65|35357.65|35331.99|35331.99|0
1645184920000|2022-02-18 11:48:40|35331.99|35331.99|35344.82|35344.82|35344.82|35344.82|35331.99|35331.99|0
1645184980000|2022-02-18 11:49:40|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|35333.7|0
1645185000000|2022-02-18 11:50:00|35322.58|35322.58|35333.7|35333.7|35333.7|35333.7|35322.58|35322.58|0
1645185020000|2022-02-18 11:50:20|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|0
1645185040000|2022-02-18 11:50:40|35333.7|35333.7|35322.58|35322.58|35333.7|35333.7|35322.58|35322.58|0
1645185120000|2022-02-18 11:52:00|35311.46|35311.46|35311.46|35311.46|35311.46|35311.46|35311.46|35311.46|0
1645185210000|2022-02-18 11:53:30|35308.34|35308.34|35308.34|35308.34|35308.34|35308.34|35308.34|35308.34|0
1645185230000|2022-02-18 11:53:50|35319.47|35319.47|35322.58|35322.58|35322.58|35322.58|35319.47|35319.47|0
1645185270000|2022-02-18 11:54:30|35309.75|35309.75|35322.58|35322.58|35322.58|35322.58|35309.75|35309.75|0
1645185410000|2022-02-18 11:56:50|35333.7|35333.7|35344.82|35344.82|35344.82|35344.82|35333.7|35333.7|0
1645185430000|2022-02-18 11:57:10|35333.7|35333.7|35322.58|35322.58|35333.7|35333.7|35322.58|35322.58|0
1645185550000|2022-02-18 11:59:10|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|35344.82|0
1645185750000|2022-02-18 12:02:30|35355.95|35355.95|35378.19|35378.19|35378.19|35378.19|35355.95|35355.95|0
1645185810000|2022-02-18 12:03:30|35389.31|35389.31|35389.31|35389.31|35389.31|35389.31|35389.31|35389.31|0
1645185900000|2022-02-18 12:05:00|35400.44|35400.44|35400.44|35400.44|35400.44|35400.44|35400.44|35400.44|0
1645185950000|2022-02-18 12:05:50|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|0
1645186130000|2022-02-18 12:08:50|35422.68|35422.68|35433.8|35433.8|35433.8|35433.8|35422.68|35422.68|0
1645186330000|2022-02-18 12:12:10|35422.68|35422.68|35411.56|35411.56|35422.68|35422.68|35411.56|35411.56|0
1645186420000|2022-02-18 12:13:40|35422.68|35422.68|35400.44|35400.44|35422.68|35422.68|35400.44|35400.44|0
1645186430000|2022-02-18 12:13:50|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|35411.56|0
1645186730000|2022-02-18 12:18:50|35422.68|35422.68|35444.93|35444.93|35444.93|35444.93|35422.68|35422.68|0
1645186770000|2022-02-18 12:19:30|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|0
1645186910000|2022-02-18 12:21:50|35452.94|35452.94|35452.94|35452.94|35452.94|35452.94|35452.94|35452.94|0
1645186970000|2022-02-18 12:22:50|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|0
1645187110000|2022-02-18 12:25:10|35467.17|35467.17|35470.28|35470.28|35470.28|35470.28|35467.17|35467.17|0
1645187180000|2022-02-18 12:26:20|35464.06|35464.06|35467.17|35467.17|35467.17|35467.17|35464.06|35464.06|0
1645187200000|2022-02-18 12:26:40|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|0
1645187210000|2022-02-18 12:26:50|35472.07|35472.07|35472.07|35472.07|35472.07|35472.07|35472.07|35472.07|0
1645187220000|2022-02-18 12:27:00|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|35460.95|0
1645187240000|2022-02-18 12:27:20|35449.82|35449.82|35472.07|35472.07|35472.07|35472.07|35449.82|35449.82|0
1645187390000|2022-02-18 12:29:50|35449.82|35449.82|35460.95|35460.95|35460.95|35460.95|35449.82|35449.82|0
1645187400000|2022-02-18 12:30:00|35448.12|35448.12|35462.65|35462.65|35473.77|35473.77|35448.12|35448.12|0
1645187430000|2022-02-18 12:30:30|35475.48|35475.48|35475.48|35475.48|35475.48|35475.48|35475.48|35475.48|0
1645187530000|2022-02-18 12:32:10|35484.82|35484.82|35495.94|35495.94|35495.94|35495.94|35484.82|35484.82|0
1645187600000|2022-02-18 12:33:20|35484.82|35484.82|35495.94|35495.94|35495.94|35495.94|35484.82|35484.82|0
1645187610000|2022-02-18 12:33:30|35473.7|35473.7|35473.7|35473.7|35473.7|35473.7|35473.7|35473.7|0
1645187630000|2022-02-18 12:33:50|35484.82|35484.82|35484.82|35484.82|35484.82|35484.82|35484.82|35484.82|0
1645187650000|2022-02-18 12:34:10|35471.99|35471.99|35471.99|35471.99|35471.99|35471.99|35471.99|35471.99|0
1645187740000|2022-02-18 12:35:40|35483.11|35483.11|35483.11|35483.11|35483.11|35483.11|35483.11|35483.11|0
1645187810000|2022-02-18 12:36:50|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|0
1645187930000|2022-02-18 12:38:50|35459.16|35459.16|35459.16|35459.16|35459.16|35459.16|35459.16|35459.16|0
1645188120000|2022-02-18 12:42:00|35471.99|35471.99|35459.16|35459.16|35471.99|35471.99|35459.16|35459.16|0
1645188150000|2022-02-18 12:42:30|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|0
1645188350000|2022-02-18 12:45:50|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|0
1645188380000|2022-02-18 12:46:20|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|35481.41|0
1645188400000|2022-02-18 12:46:40|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|0
1645188410000|2022-02-18 12:46:50|35479.7|35479.7|35479.7|35479.7|35479.7|35479.7|35479.7|35479.7|0
1645188420000|2022-02-18 12:47:00|35492.53|35492.53|35481.41|35481.41|35492.53|35492.53|35481.41|35481.41|0
1645188550000|2022-02-18 12:49:10|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|35470.28|0
1645188600000|2022-02-18 12:50:00|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|35464.06|0
1645188680000|2022-02-18 12:51:20|35451.23|35451.23|35451.23|35451.23|35451.23|35451.23|35451.23|35451.23|0
1645188690000|2022-02-18 12:51:30|35445.01|35445.01|35445.01|35445.01|35445.01|35445.01|35445.01|35445.01|0
1645188870000|2022-02-18 12:54:30|35448.12|35448.12|35448.12|35448.12|35448.12|35448.12|35448.12|35448.12|0
1645188880000|2022-02-18 12:54:40|35451.23|35451.23|35462.35|35462.35|35462.35|35462.35|35451.23|35451.23|0
1645188930000|2022-02-18 12:55:30|35440.11|35440.11|35451.23|35451.23|35451.23|35451.23|35440.11|35440.11|0
1645189030000|2022-02-18 12:57:10|35440.11|35440.11|35428.99|35428.99|35440.11|35440.11|35428.99|35428.99|0
1645189050000|2022-02-18 12:57:30|35435.21|35435.21|35435.21|35435.21|35435.21|35435.21|35435.21|35435.21|0
1645189130000|2022-02-18 12:58:50|35446.33|35446.33|35446.33|35446.33|35446.33|35446.33|35446.33|35446.33|0
1645189200000|2022-02-18 13:00:00|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|0
1645189510000|2022-02-18 13:05:10|35468.58|35468.58|35479.7|35479.7|35479.7|35479.7|35468.58|35468.58|0
1645189550000|2022-02-18 13:05:50|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|0
1645189570000|2022-02-18 13:06:10|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|35468.58|0
1645189740000|2022-02-18 13:09:00|35456.13|35456.13|35456.13|35456.13|35456.13|35456.13|35456.13|35456.13|0
1645189750000|2022-02-18 13:09:10|35445.01|35445.01|35451.23|35451.23|35451.23|35451.23|35445.01|35445.01|0
1645189760000|2022-02-18 13:09:20|35438.4|35438.4|35438.4|35438.4|35451.23|35451.23|35438.4|35438.4|0
1645189790000|2022-02-18 13:09:50|35425.57|35425.57|35438.4|35438.4|35438.4|35438.4|35425.57|35425.57|0
1645189800000|2022-02-18 13:10:00|35416.16|35416.16|35393.91|35393.91|35416.16|35416.16|35393.91|35393.91|0
1645189810000|2022-02-18 13:10:10|35382.79|35382.79|35382.79|35382.79|35382.79|35382.79|35369.96|35369.96|0
1645189820000|2022-02-18 13:10:20|35376.56|35376.56|35376.56|35376.56|35376.56|35376.56|35376.56|35376.56|0
1645189850000|2022-02-18 13:10:50|35387.69|35387.69|35374.86|35374.86|35387.69|35387.69|35374.86|35374.86|0
1645189860000|2022-02-18 13:11:00|35352.61|35352.61|35374.86|35374.86|35374.86|35374.86|35352.61|35352.61|0
1645189920000|2022-02-18 13:12:00|35371.75|35371.75|35374.86|35374.86|35374.86|35374.86|35371.75|35371.75|0
1645189960000|2022-02-18 13:12:40|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|0
1645189990000|2022-02-18 13:13:10|35397.1|35397.1|35409.93|35409.93|35409.93|35409.93|35397.1|35397.1|0
1645190030000|2022-02-18 13:13:50|35397.1|35397.1|35409.93|35409.93|35409.93|35409.93|35397.1|35397.1|0
1645190100000|2022-02-18 13:15:00|35406.82|35406.82|35397.1|35397.1|35409.93|35409.93|35384.28|35384.28|0
1645190120000|2022-02-18 13:15:20|35374.86|35374.86|35374.86|35374.86|35374.86|35374.86|35374.86|35374.86|0
1645190250000|2022-02-18 13:17:30|35368.63|35368.63|35371.75|35371.75|35371.75|35371.75|35368.63|35368.63|0
1645190260000|2022-02-18 13:17:40|35365.52|35365.52|35359.3|35359.3|35365.52|35365.52|35359.3|35359.3|0
1645190280000|2022-02-18 13:18:00|35337.05|35337.05|35337.05|35337.05|35337.05|35337.05|35337.05|35337.05|0
1645190320000|2022-02-18 13:18:40|35324.22|35324.22|35324.22|35324.22|35337.05|35337.05|35324.22|35324.22|0
1645190350000|2022-02-18 13:19:10|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|0
1645190370000|2022-02-18 13:19:30|35326.01|35326.01|35326.01|35326.01|35326.01|35326.01|35326.01|35326.01|0
1645190420000|2022-02-18 13:20:20|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|35314.89|0
1645190430000|2022-02-18 13:20:30|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|0
1645190470000|2022-02-18 13:21:10|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|0
1645190510000|2022-02-18 13:21:50|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|0
1645190610000|2022-02-18 13:23:30|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|0
1645190650000|2022-02-18 13:24:10|35281.52|35281.52|35281.52|35281.52|35294.35|35294.35|35281.52|35281.52|0
1645190660000|2022-02-18 13:24:20|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|0
1645190690000|2022-02-18 13:24:50|35283.22|35283.22|35283.22|35283.22|35283.22|35283.22|35283.22|35283.22|0
1645190700000|2022-02-18 13:25:00|35294.35|35294.35|35305.47|35305.47|35305.47|35305.47|35294.35|35294.35|0
1645190730000|2022-02-18 13:25:30|35294.35|35294.35|35291.23|35291.23|35294.35|35294.35|35291.23|35291.23|0
1645190740000|2022-02-18 13:25:40|35280.11|35280.11|35277|35277|35280.11|35280.11|35277|35277|0
1645190750000|2022-02-18 13:25:50|35265.88|35265.88|35265.88|35265.88|35265.88|35265.88|35265.88|35265.88|0
1645190760000|2022-02-18 13:26:00|35240.22|35240.22|35249.94|35249.94|35253.05|35253.05|35224.28|35224.28|0
1645190770000|2022-02-18 13:26:10|35262.76|35262.76|35237.41|35237.41|35262.76|35262.76|35237.41|35237.41|0
1645190820000|2022-02-18 13:27:00|35224.58|35224.58|35237.41|35237.41|35237.41|35237.41|35224.58|35224.58|0
1645190850000|2022-02-18 13:27:30|35259.65|35259.65|35259.65|35259.65|35259.65|35259.65|35259.65|35259.65|0
1645190880000|2022-02-18 13:28:00|35246.82|35246.82|35259.65|35259.65|35259.65|35259.65|35246.82|35246.82|0
1645190890000|2022-02-18 13:28:10|35272.48|35272.48|35272.48|35272.48|35272.48|35272.48|35272.48|35272.48|0
1645190900000|2022-02-18 13:28:20|35283.6|35283.6|35283.6|35283.6|35283.6|35283.6|35283.6|35283.6|0
1645190930000|2022-02-18 13:28:50|35277.38|35277.38|35277.38|35277.38|35277.38|35277.38|35277.38|35277.38|0
1645190950000|2022-02-18 13:29:10|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|0
1645190980000|2022-02-18 13:29:40|35255.21|35255.21|35267.66|35267.66|35267.66|35267.66|35255.21|35255.21|0
1645191000000|2022-02-18 13:30:00|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|35264.55|0
1645191010000|2022-02-18 13:30:10|35267.66|35267.66|35267.66|35267.66|35267.66|35267.66|35267.66|35267.66|0
1645191060000|2022-02-18 13:31:00|35245.42|35245.42|35245.42|35245.42|35245.42|35245.42|35245.42|35245.42|0
1645191070000|2022-02-18 13:31:10|35256.54|35256.54|35256.54|35256.54|35256.54|35256.54|35256.54|35256.54|0
1645191110000|2022-02-18 13:31:50|35244.09|35244.09|35240.98|35240.98|35244.09|35244.09|35240.98|35240.98|0
1645191150000|2022-02-18 13:32:30|35252.1|35252.1|35240.98|35240.98|35252.1|35252.1|35240.98|35240.98|0
1645191160000|2022-02-18 13:32:40|35244.09|35244.09|35253.43|35253.43|35253.43|35253.43|35244.09|35244.09|0
1645191170000|2022-02-18 13:32:50|35242.3|35242.3|35242.3|35242.3|35242.3|35242.3|35242.3|35242.3|0
1645191180000|2022-02-18 13:33:00|35231.18|35231.18|35231.18|35231.18|35231.18|35231.18|35231.18|35231.18|0
1645191190000|2022-02-18 13:33:10|35218.73|35218.73|35218.73|35218.73|35218.73|35218.73|35218.73|35218.73|0
1645191200000|2022-02-18 13:33:20|35215.62|35215.62|35215.62|35215.62|35215.62|35215.62|35215.62|35215.62|0
1645191290000|2022-02-18 13:34:50|35237.86|35237.86|35237.86|35237.86|35237.86|35237.86|35237.86|35237.86|0
1645191300000|2022-02-18 13:35:00|35240.98|35240.98|35240.98|35240.98|35240.98|35240.98|35240.98|35240.98|0
1645191310000|2022-02-18 13:35:10|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|0
1645191330000|2022-02-18 13:35:30|35236.08|35236.08|35236.08|35236.08|35236.08|35236.08|35236.08|35236.08|0
1645191350000|2022-02-18 13:35:50|35239.19|35239.19|35242.3|35242.3|35242.3|35242.3|35239.19|35239.19|0
1645191720000|2022-02-18 13:42:00|35253.43|35253.43|35264.55|35264.55|35264.55|35264.55|35253.43|35253.43|0
1645191760000|2022-02-18 13:42:40|35275.67|35275.67|35275.67|35275.67|35275.67|35275.67|35275.67|35275.67|0
1645191890000|2022-02-18 13:44:50|35297.92|35297.92|35297.92|35297.92|35297.92|35297.92|35297.92|35297.92|0
1645191920000|2022-02-18 13:45:20|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|0
1645191940000|2022-02-18 13:45:40|35312.15|35312.15|35312.15|35312.15|35312.15|35312.15|35312.15|35312.15|0
1645191950000|2022-02-18 13:45:50|35299.32|35299.32|35318.38|35318.38|35318.38|35318.38|35299.32|35299.32|0
1645192120000|2022-02-18 13:48:40|35329.5|35329.5|35329.5|35329.5|35329.5|35329.5|35329.5|35329.5|0
1645192200000|2022-02-18 13:50:00|35318.38|35318.38|35307.25|35307.25|35318.38|35318.38|35307.25|35307.25|0
1645192260000|2022-02-18 13:51:00|35318.38|35318.38|35318.38|35318.38|35318.38|35318.38|35318.38|35318.38|0
1645192320000|2022-02-18 13:52:00|35331.2|35331.2|35331.2|35331.2|35331.2|35331.2|35331.2|35331.2|0
1645192360000|2022-02-18 13:52:40|35342.33|35342.33|35355.16|35355.16|35355.16|35355.16|35342.33|35342.33|0
1645192380000|2022-02-18 13:53:00|35366.28|35366.28|35366.28|35366.28|35366.28|35366.28|35366.28|35366.28|0
1645192490000|2022-02-18 13:54:50|35353.45|35353.45|35353.45|35353.45|35353.45|35353.45|35353.45|35353.45|0
1645192540000|2022-02-18 13:55:40|35342.33|35342.33|35342.33|35342.33|35342.33|35342.33|35342.33|35342.33|0
1645192600000|2022-02-18 13:56:40|35339.21|35339.21|35329.88|35329.88|35339.21|35339.21|35329.88|35329.88|0
1645192610000|2022-02-18 13:56:50|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|0
1645192630000|2022-02-18 13:57:10|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|0
1645192670000|2022-02-18 13:57:50|35312.53|35312.53|35312.53|35312.53|35312.53|35312.53|35299.7|35299.7|0
1645192730000|2022-02-18 13:58:50|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|0
1645192840000|2022-02-18 14:00:40|35312.53|35312.53|35312.53|35312.53|35312.53|35312.53|35312.53|35312.53|0
1645193040000|2022-02-18 14:04:00|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|35323.65|0
1645193090000|2022-02-18 14:04:50|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|35326.76|0
1645193100000|2022-02-18 14:05:00|35339.59|35339.59|35352.42|35352.42|35352.42|35352.42|35339.59|35339.59|0
1645193110000|2022-02-18 14:05:10|35365.25|35365.25|35378.08|35378.08|35378.08|35378.08|35365.25|35365.25|0
1645193120000|2022-02-18 14:05:20|35365.25|35365.25|35400.32|35400.32|35400.32|35400.32|35365.25|35365.25|0
1645193150000|2022-02-18 14:05:50|35374.67|35374.67|35387.5|35387.5|35387.5|35387.5|35374.67|35374.67|0
1645193160000|2022-02-18 14:06:00|35361.84|35361.84|35387.5|35387.5|35387.5|35387.5|35361.84|35361.84|0
1645193200000|2022-02-18 14:06:40|35343.01|35343.01|35354.13|35354.13|35354.13|35354.13|35343.01|35343.01|0
1645193210000|2022-02-18 14:06:50|35328.47|35328.47|35354.13|35354.13|35354.13|35354.13|35328.47|35328.47|0
1645193220000|2022-02-18 14:07:00|35365.25|35365.25|35365.25|35365.25|35365.25|35365.25|35365.25|35365.25|0
1645193250000|2022-02-18 14:07:30|35371.48|35371.48|35377.7|35377.7|35377.7|35377.7|35371.48|35371.48|0
1645193270000|2022-02-18 14:07:50|35380.81|35380.81|35380.81|35380.81|35380.81|35380.81|35380.81|35380.81|0
1645193300000|2022-02-18 14:08:20|35387.04|35387.04|35387.04|35387.04|35387.04|35387.04|35387.04|35387.04|0
1645193330000|2022-02-18 14:08:50|35383.92|35383.92|35383.92|35383.92|35383.92|35383.92|35383.92|35383.92|0
1645193350000|2022-02-18 14:09:10|35358.27|35358.27|35371.1|35371.1|35371.1|35371.1|35358.27|35358.27|0
1645193370000|2022-02-18 14:09:30|35377.32|35377.32|35383.55|35383.55|35383.55|35383.55|35377.32|35377.32|0
1645193460000|2022-02-18 14:11:00|35372.42|35372.42|35372.42|35372.42|35372.42|35372.42|35372.42|35372.42|0
1645193490000|2022-02-18 14:11:30|35366.2|35366.2|35366.2|35366.2|35366.2|35366.2|35366.2|35366.2|0
1645193610000|2022-02-18 14:13:30|35340.54|35340.54|35366.2|35366.2|35366.2|35366.2|35340.54|35340.54|0
1645193640000|2022-02-18 14:14:00|35340.54|35340.54|35366.2|35366.2|35366.2|35366.2|35340.54|35340.54|0
1645193650000|2022-02-18 14:14:10|35377.32|35377.32|35377.32|35377.32|35377.32|35377.32|35377.32|35377.32|0
1645193660000|2022-02-18 14:14:20|35351.66|35351.66|35364.49|35364.49|35364.49|35364.49|35351.66|35351.66|0
1645193710000|2022-02-18 14:15:10|35342.25|35342.25|35342.25|35342.25|35342.25|35342.25|35342.25|35342.25|0
1645193730000|2022-02-18 14:15:30|35348.47|35348.47|35348.47|35348.47|35348.47|35348.47|35348.47|35348.47|0
1645193740000|2022-02-18 14:15:40|35351.59|35351.59|35351.59|35351.59|35351.59|35351.59|35351.59|35351.59|0
1645193950000|2022-02-18 14:19:10|35340.46|35340.46|35340.46|35340.46|35340.46|35340.46|35340.46|35340.46|0
1645194040000|2022-02-18 14:20:40|35353.29|35353.29|35359.52|35359.52|35359.52|35359.52|35353.29|35353.29|0
1645194070000|2022-02-18 14:21:10|35353.29|35353.29|35353.29|35353.29|35353.29|35353.29|35353.29|35353.29|0
1645194160000|2022-02-18 14:22:40|35331.05|35331.05|35335.94|35335.94|35335.94|35335.94|35324.82|35324.82|0
1645194180000|2022-02-18 14:23:00|35332.83|35332.83|35326.61|35326.61|35332.83|35332.83|35326.61|35326.61|0
1645194240000|2022-02-18 14:24:00|35337.73|35337.73|35337.73|35337.73|35337.73|35337.73|35337.73|35337.73|0
1645194260000|2022-02-18 14:24:20|35348.85|35348.85|35348.85|35348.85|35348.85|35348.85|35348.85|35348.85|0
1645194300000|2022-02-18 14:25:00|35359.97|35359.97|35359.97|35359.97|35359.97|35359.97|35359.97|35359.97|0
1645194370000|2022-02-18 14:26:10|35321.49|35321.49|35321.49|35321.49|35321.49|35321.49|35321.49|35321.49|0
1645194410000|2022-02-18 14:26:50|35299.24|35299.24|35299.24|35299.24|35299.24|35299.24|35299.24|35299.24|0
1645194430000|2022-02-18 14:27:10|35321.49|35321.49|35332.61|35332.61|35332.61|35332.61|35321.49|35321.49|0
1645194440000|2022-02-18 14:27:20|35343.73|35343.73|35377.1|35377.1|35377.1|35377.1|35343.73|35343.73|0
1645194460000|2022-02-18 14:27:40|35388.22|35388.22|35359.75|35359.75|35388.22|35388.22|35359.75|35359.75|0
1645194470000|2022-02-18 14:27:50|35348.63|35348.63|35342.41|35342.41|35348.63|35348.63|35342.41|35342.41|0
1645194500000|2022-02-18 14:28:20|35348.63|35348.63|35357.97|35357.97|35357.97|35357.97|35348.63|35348.63|0
1645194520000|2022-02-18 14:28:40|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|0
1645194600000|2022-02-18 14:30:00|35380.21|35380.21|35405.87|35405.87|35405.87|35405.87|35380.21|35380.21|0
1645194620000|2022-02-18 14:30:20|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|0
1645194630000|2022-02-18 14:30:30|35383.63|35383.63|35383.63|35383.63|35383.63|35383.63|35383.63|35383.63|0
1645194640000|2022-02-18 14:30:40|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|35394.75|0
1645194670000|2022-02-18 14:31:10|35405.87|35405.87|35405.87|35405.87|35405.87|35405.87|35405.87|35405.87|0
1645194780000|2022-02-18 14:33:00|35380.21|35380.21|35405.87|35405.87|35405.87|35405.87|35380.21|35380.21|0
1645194790000|2022-02-18 14:33:10|35394.75|35394.75|35388.52|35388.52|35394.75|35394.75|35388.52|35388.52|0
1645194800000|2022-02-18 14:33:20|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|0
1645194810000|2022-02-18 14:33:30|35377.4|35377.4|35377.4|35377.4|35377.4|35377.4|35377.4|35377.4|0
1645194820000|2022-02-18 14:33:40|35399.65|35399.65|35396.53|35396.53|35399.65|35399.65|35396.53|35396.53|0
1645194840000|2022-02-18 14:34:00|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|0
1645194850000|2022-02-18 14:34:10|35418.78|35418.78|35396.53|35396.53|35418.78|35418.78|35396.53|35396.53|0
1645194890000|2022-02-18 14:34:50|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|0
1645194900000|2022-02-18 14:35:00|35396.53|35396.53|35407.66|35407.66|35407.66|35407.66|35396.53|35396.53|0
1645194910000|2022-02-18 14:35:10|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|35385.41|0
1645194920000|2022-02-18 14:35:20|35359.75|35359.75|35372.58|35372.58|35372.58|35372.58|35359.75|35359.75|0
1645194930000|2022-02-18 14:35:30|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|0
1645194940000|2022-02-18 14:35:40|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|0
1645194990000|2022-02-18 14:36:30|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|0
1645195020000|2022-02-18 14:37:00|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|0
1645195080000|2022-02-18 14:38:00|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|0
1645195110000|2022-02-18 14:38:30|35393.12|35393.12|35394.83|35394.83|35405.95|35405.95|35393.12|35393.12|0
1645195140000|2022-02-18 14:39:00|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|35405.95|0
1645195150000|2022-02-18 14:39:10|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|0
1645195170000|2022-02-18 14:39:30|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|35372.58|0
1645195200000|2022-02-18 14:40:00|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|0
1645195280000|2022-02-18 14:41:20|35380.59|35380.59|35372.58|35372.58|35383.7|35383.7|35372.58|35372.58|0
1645195330000|2022-02-18 14:42:10|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|35383.7|0
1645195350000|2022-02-18 14:42:30|35358.05|35358.05|35383.7|35383.7|35383.7|35383.7|35358.05|35358.05|0
1645195370000|2022-02-18 14:42:50|35380.59|35380.59|35380.59|35380.59|35380.59|35380.59|35380.59|35380.59|0
1645195410000|2022-02-18 14:43:30|35391.72|35391.72|35413.96|35413.96|35413.96|35413.96|35391.72|35391.72|0
1645195420000|2022-02-18 14:43:40|35402.84|35402.84|35402.84|35402.84|35402.84|35402.84|35402.84|35402.84|0
1645195430000|2022-02-18 14:43:50|35399.73|35399.73|35399.73|35399.73|35399.73|35399.73|35399.73|35399.73|0
1645195440000|2022-02-18 14:44:00|35390.39|35390.39|35399.73|35399.73|35399.73|35399.73|35390.39|35390.39|0
1645195450000|2022-02-18 14:44:10|35405.95|35405.95|35394.83|35394.83|35405.95|35405.95|35394.83|35394.83|0
1645195490000|2022-02-18 14:44:50|35385.49|35385.49|35385.49|35385.49|35385.49|35385.49|35385.49|35385.49|0
1645195500000|2022-02-18 14:45:00|35391.72|35391.72|35394.83|35394.83|35394.83|35394.83|35391.72|35391.72|0
1645195510000|2022-02-18 14:45:10|35382|35382|35382|35382|35382|35382|35382|35382|0
1645195520000|2022-02-18 14:45:20|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|0
1645195600000|2022-02-18 14:46:40|35405.95|35405.95|35417.07|35417.07|35417.07|35417.07|35405.95|35405.95|0
1645195630000|2022-02-18 14:47:10|35420.19|35420.19|35413.96|35413.96|35420.19|35420.19|35413.96|35413.96|0
1645195640000|2022-02-18 14:47:20|35425.08|35425.08|35425.08|35425.08|35425.08|35425.08|35425.08|35425.08|0
1645195800000|2022-02-18 14:50:00|35447.33|35447.33|35460.16|35460.16|35460.16|35460.16|35447.33|35447.33|0
1645195830000|2022-02-18 14:50:30|35466.38|35466.38|35469.49|35469.49|35469.49|35469.49|35466.38|35466.38|0
1645195840000|2022-02-18 14:50:40|35480.62|35480.62|35480.62|35480.62|35480.62|35480.62|35480.62|35480.62|0
1645195860000|2022-02-18 14:51:00|35483.73|35483.73|35483.73|35483.73|35483.73|35483.73|35483.73|35483.73|0
1645195890000|2022-02-18 14:51:30|35470.9|35470.9|35489.95|35489.95|35489.95|35489.95|35470.9|35470.9|0
1645195900000|2022-02-18 14:51:40|35486.84|35486.84|35475.72|35475.72|35486.84|35486.84|35475.72|35475.72|0
1645195930000|2022-02-18 14:52:10|35486.84|35486.84|35486.84|35486.84|35486.84|35486.84|35486.84|35486.84|0
1645196000000|2022-02-18 14:53:20|35497.96|35497.96|35497.96|35497.96|35497.96|35497.96|35497.96|35497.96|0
1645196090000|2022-02-18 14:54:50|35507.3|35507.3|35507.3|35507.3|35507.3|35507.3|35507.3|35507.3|0
1645196130000|2022-02-18 14:55:30|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|0
1645196150000|2022-02-18 14:55:50|35473.93|35473.93|35473.93|35473.93|35473.93|35473.93|35473.93|35473.93|0
1645196160000|2022-02-18 14:56:00|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|35485.06|0
1645196270000|2022-02-18 14:57:50|35481.94|35481.94|35481.94|35481.94|35481.94|35481.94|35481.94|35481.94|0
1645196400000|2022-02-18 15:00:00|35459.7|35459.7|35467.71|35467.71|35470.82|35470.82|35459.7|35459.7|0
1645196420000|2022-02-18 15:00:20|35478.83|35478.83|35478.83|35478.83|35478.83|35478.83|35478.83|35478.83|0
1645196440000|2022-02-18 15:00:40|35467.71|35467.71|35467.71|35467.71|35467.71|35467.71|35467.71|35467.71|0
1645196460000|2022-02-18 15:01:00|35464.6|35464.6|35461.48|35461.48|35464.6|35464.6|35461.48|35461.48|0
1645196500000|2022-02-18 15:01:40|35450.36|35450.36|35450.36|35450.36|35450.36|35450.36|35450.36|35450.36|0
1645196510000|2022-02-18 15:01:50|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|0
1645196520000|2022-02-18 15:02:00|35421.59|35421.59|35423.3|35423.3|35434.42|35434.42|35421.59|35421.59|0
1645196620000|2022-02-18 15:03:40|35417.07|35417.07|35417.07|35417.07|35417.07|35417.07|35417.07|35417.07|0
1645196800000|2022-02-18 15:06:40|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|35394.83|0
1645196810000|2022-02-18 15:06:50|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|0
1645196840000|2022-02-18 15:07:20|35391.72|35391.72|35391.72|35391.72|35391.72|35391.72|35388.6|35388.6|0
1645196870000|2022-02-18 15:07:50|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|35397.94|0
1645196920000|2022-02-18 15:08:40|35386.82|35386.82|35386.82|35386.82|35386.82|35386.82|35386.82|35386.82|0
1645197040000|2022-02-18 15:10:40|35375.69|35375.69|35375.69|35375.69|35375.69|35375.69|35375.69|35375.69|0
1645197050000|2022-02-18 15:10:50|35353.45|35353.45|35342.33|35342.33|35353.45|35353.45|35342.33|35342.33|0
1645197090000|2022-02-18 15:11:30|35331.2|35331.2|35320.08|35320.08|35331.2|35331.2|35308.96|35308.96|0
1645197100000|2022-02-18 15:11:40|35316.97|35316.97|35316.97|35316.97|35316.97|35316.97|35316.97|35316.97|0
1645197120000|2022-02-18 15:12:00|35291.31|35291.31|35316.97|35316.97|35316.97|35316.97|35291.31|35291.31|0
1645197150000|2022-02-18 15:12:30|35339.21|35339.21|35339.21|35339.21|35339.21|35339.21|35339.21|35339.21|0
1645197200000|2022-02-18 15:13:20|35336.1|35336.1|35336.1|35336.1|35336.1|35336.1|35336.1|35336.1|0
1645197220000|2022-02-18 15:13:40|35339.21|35339.21|35350.34|35350.34|35350.34|35350.34|35339.21|35339.21|0
1645197230000|2022-02-18 15:13:50|35339.21|35339.21|35350.34|35350.34|35353.45|35353.45|35339.21|35339.21|0
1645197250000|2022-02-18 15:14:10|35361.46|35361.46|35361.46|35361.46|35361.46|35361.46|35361.46|35361.46|0
1645197290000|2022-02-18 15:14:50|35372.58|35372.58|35394.83|35394.83|35394.83|35394.83|35372.58|35372.58|0
1645197300000|2022-02-18 15:15:00|35401.05|35401.05|35410.39|35410.39|35410.39|35410.39|35401.05|35401.05|0
1645197310000|2022-02-18 15:15:10|35397.56|35397.56|35423.22|35423.22|35423.22|35423.22|35397.56|35397.56|0
1645197330000|2022-02-18 15:15:30|35426.33|35426.33|35426.33|35426.33|35426.33|35426.33|35426.33|35426.33|0
1645197340000|2022-02-18 15:15:40|35415.21|35415.21|35400.97|35400.97|35415.21|35415.21|35400.97|35400.97|0
1645197390000|2022-02-18 15:16:30|35389.85|35389.85|35383.63|35383.63|35389.85|35389.85|35383.63|35383.63|0
1645197420000|2022-02-18 15:17:00|35372.5|35372.5|35375.62|35375.62|35375.62|35375.62|35372.5|35372.5|0
1645197440000|2022-02-18 15:17:20|35386.74|35386.74|35389.85|35389.85|35389.85|35389.85|35386.74|35386.74|0
1645197460000|2022-02-18 15:17:40|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|0
1645197470000|2022-02-18 15:17:50|35412.1|35412.1|35400.97|35400.97|35412.1|35412.1|35400.97|35400.97|0
1645197480000|2022-02-18 15:18:00|35412.1|35412.1|35412.1|35412.1|35412.1|35412.1|35412.1|35412.1|0
1645197520000|2022-02-18 15:18:40|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|35400.97|0
1645197550000|2022-02-18 15:19:10|35389.85|35389.85|35389.85|35389.85|35389.85|35389.85|35389.85|35389.85|0
1645197630000|2022-02-18 15:20:30|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|0
1645197640000|2022-02-18 15:20:40|35381.84|35381.84|35404.09|35404.09|35404.09|35404.09|35381.84|35381.84|0
1645197680000|2022-02-18 15:21:20|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|0
1645197710000|2022-02-18 15:21:50|35381.84|35381.84|35381.84|35381.84|35381.84|35381.84|35381.84|35381.84|0
1645197720000|2022-02-18 15:22:00|35356.18|35356.18|35365.9|35365.9|35369.01|35369.01|35356.18|35356.18|0
1645197730000|2022-02-18 15:22:10|35354.78|35354.78|35343.65|35343.65|35354.78|35354.78|35343.65|35343.65|0
1645197750000|2022-02-18 15:22:30|35332.53|35332.53|35332.53|35332.53|35332.53|35332.53|35332.53|35332.53|0
1645197760000|2022-02-18 15:22:40|35306.88|35306.88|35319.7|35319.7|35319.7|35319.7|35306.88|35306.88|0
1645197830000|2022-02-18 15:23:50|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|0
1645197850000|2022-02-18 15:24:10|35297.46|35297.46|35308.58|35308.58|35308.58|35308.58|35286.34|35286.34|0
1645197860000|2022-02-18 15:24:20|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|0
1645197870000|2022-02-18 15:24:30|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|0
1645197900000|2022-02-18 15:25:00|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|0
1645197920000|2022-02-18 15:25:20|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|35322.82|0
1645197940000|2022-02-18 15:25:40|35309.99|35309.99|35322.82|35322.82|35322.82|35322.82|35309.99|35309.99|0
1645197950000|2022-02-18 15:25:50|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|0
1645198030000|2022-02-18 15:27:10|35313.1|35313.1|35322.82|35322.82|35325.93|35325.93|35313.1|35313.1|0
1645198090000|2022-02-18 15:28:10|35309.99|35309.99|35322.82|35322.82|35322.82|35322.82|35309.99|35309.99|0
1645198100000|2022-02-18 15:28:20|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|35311.69|0
1645198110000|2022-02-18 15:28:30|35298.87|35298.87|35298.87|35298.87|35298.87|35298.87|35298.87|35298.87|0
1645198120000|2022-02-18 15:28:40|35309.99|35309.99|35321.11|35321.11|35321.11|35321.11|35309.99|35309.99|0
1645198130000|2022-02-18 15:28:50|35324.22|35324.22|35324.22|35324.22|35324.22|35324.22|35324.22|35324.22|0
1645198140000|2022-02-18 15:29:00|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|35335.35|0
1645198170000|2022-02-18 15:29:30|35346.47|35346.47|35346.47|35346.47|35346.47|35346.47|35346.47|35346.47|0
1645198210000|2022-02-18 15:30:10|35343.36|35343.36|35321.11|35321.11|35343.36|35343.36|35321.11|35321.11|0
1645198270000|2022-02-18 15:31:10|35333.94|35333.94|35322.82|35322.82|35333.94|35333.94|35322.82|35322.82|0
1645198280000|2022-02-18 15:31:20|35311.69|35311.69|35305.47|35305.47|35311.69|35311.69|35305.47|35305.47|0
1645198290000|2022-02-18 15:31:30|35294.35|35294.35|35288.12|35288.12|35294.35|35294.35|35288.12|35288.12|0
1645198310000|2022-02-18 15:31:50|35277|35277|35277|35277|35277|35277|35277|35277|0
1645198320000|2022-02-18 15:32:00|35288.12|35288.12|35288.12|35288.12|35288.12|35288.12|35288.12|35288.12|0
1645198330000|2022-02-18 15:32:10|35275.29|35275.29|35308.58|35308.58|35308.58|35308.58|35275.29|35275.29|0
1645198360000|2022-02-18 15:32:40|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|0
1645198380000|2022-02-18 15:33:00|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|0
1645198390000|2022-02-18 15:33:10|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|35305.47|0
1645198440000|2022-02-18 15:34:00|35292.64|35292.64|35305.47|35305.47|35305.47|35305.47|35292.64|35292.64|0
1645198480000|2022-02-18 15:34:40|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|35316.59|0
1645198620000|2022-02-18 15:37:00|35305.47|35305.47|35283.22|35283.22|35305.47|35305.47|35283.22|35283.22|0
1645198630000|2022-02-18 15:37:10|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|35294.35|0
1645198640000|2022-02-18 15:37:20|35281.52|35281.52|35281.52|35281.52|35281.52|35281.52|35281.52|35281.52|0
1645198690000|2022-02-18 15:38:10|35292.64|35292.64|35292.64|35292.64|35292.64|35292.64|35292.64|35292.64|0
1645198810000|2022-02-18 15:40:10|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|0
1645198870000|2022-02-18 15:41:10|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|35308.58|0
1645198920000|2022-02-18 15:42:00|35321.41|35321.41|35321.41|35321.41|35321.41|35321.41|35321.41|35321.41|0
1645198960000|2022-02-18 15:42:40|35327.63|35327.63|35311.69|35311.69|35327.63|35327.63|35298.87|35298.87|0
1645198980000|2022-02-18 15:43:00|35314.81|35314.81|35314.81|35314.81|35314.81|35314.81|35314.81|35314.81|0
1645199000000|2022-02-18 15:43:20|35303.68|35303.68|35303.68|35303.68|35303.68|35303.68|35303.68|35303.68|0
1645199020000|2022-02-18 15:43:40|35278.03|35278.03|35290.86|35290.86|35290.86|35290.86|35278.03|35278.03|0
1645199030000|2022-02-18 15:43:50|35301.98|35301.98|35301.98|35301.98|35301.98|35301.98|35301.98|35301.98|0
1645199040000|2022-02-18 15:44:00|35305.09|35305.09|35305.09|35305.09|35305.09|35305.09|35305.09|35305.09|0
1645199050000|2022-02-18 15:44:10|35316.21|35316.21|35316.21|35316.21|35316.21|35316.21|35316.21|35316.21|0
1645199070000|2022-02-18 15:44:30|35309.99|35309.99|35316.21|35316.21|35316.21|35316.21|35309.99|35309.99|0
1645199090000|2022-02-18 15:44:50|35327.34|35327.34|35338.46|35338.46|35338.46|35338.46|35327.34|35327.34|0
1645199100000|2022-02-18 15:45:00|35327.34|35327.34|35316.21|35316.21|35327.34|35327.34|35316.21|35316.21|0
1645199140000|2022-02-18 15:45:40|35290.56|35290.56|35279.43|35279.43|35290.56|35290.56|35279.43|35279.43|0
1645199200000|2022-02-18 15:46:40|35266.6|35266.6|35279.43|35279.43|35279.43|35279.43|35266.6|35266.6|0
1645199220000|2022-02-18 15:47:00|35276.32|35276.32|35270.1|35270.1|35276.32|35276.32|35270.1|35270.1|0
1645199250000|2022-02-18 15:47:30|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|0
1645199270000|2022-02-18 15:47:50|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|35295.75|0
1645199340000|2022-02-18 15:49:00|35282.92|35282.92|35295.75|35295.75|35295.75|35295.75|35282.92|35282.92|0
1645199350000|2022-02-18 15:49:10|35284.63|35284.63|35284.63|35284.63|35284.63|35284.63|35284.63|35284.63|0
1645199360000|2022-02-18 15:49:20|35287.74|35287.74|35284.63|35284.63|35287.74|35287.74|35271.8|35271.8|0
1645199370000|2022-02-18 15:49:30|35273.51|35273.51|35260.68|35260.68|35273.51|35273.51|35260.68|35260.68|0
1645199400000|2022-02-18 15:50:00|35247.85|35247.85|35271.8|35271.8|35271.8|35271.8|35247.85|35247.85|0
1645199410000|2022-02-18 15:50:10|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|35282.92|0
1645199440000|2022-02-18 15:50:40|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|0
1645199550000|2022-02-18 15:52:30|35246.14|35246.14|35258.97|35258.97|35258.97|35258.97|35233.32|35233.32|0
1645199580000|2022-02-18 15:53:00|35252.75|35252.75|35263.87|35263.87|35263.87|35263.87|35252.75|35252.75|0
1645199610000|2022-02-18 15:53:30|35251.04|35251.04|35263.87|35263.87|35263.87|35263.87|35251.04|35251.04|0
1645199630000|2022-02-18 15:53:50|35225.39|35225.39|35251.04|35251.04|35251.04|35251.04|35225.39|35225.39|0
1645199650000|2022-02-18 15:54:10|35225.39|35225.39|35251.04|35251.04|35251.04|35251.04|35225.39|35225.39|0
1645199680000|2022-02-18 15:54:40|35262.17|35262.17|35262.17|35262.17|35262.17|35262.17|35262.17|35262.17|0
1645199700000|2022-02-18 15:55:00|35273.29|35273.29|35284.41|35284.41|35284.41|35284.41|35273.29|35273.29|0
1645199710000|2022-02-18 15:55:10|35273.29|35273.29|35284.41|35284.41|35295.53|35295.53|35273.29|35273.29|0
1645199720000|2022-02-18 15:55:20|35273.29|35273.29|35284.41|35284.41|35284.41|35284.41|35273.29|35273.29|0
1645199730000|2022-02-18 15:55:30|35273.29|35273.29|35273.29|35273.29|35273.29|35273.29|35273.29|35273.29|0
1645199810000|2022-02-18 15:56:50|35260.46|35260.46|35266.68|35266.68|35266.68|35266.68|35260.46|35260.46|0
1645199840000|2022-02-18 15:57:20|35269.8|35269.8|35269.8|35269.8|35269.8|35269.8|35269.8|35269.8|0
1645199850000|2022-02-18 15:57:30|35247.55|35247.55|35247.55|35247.55|35247.55|35247.55|35247.55|35247.55|0
1645199920000|2022-02-18 15:58:40|35236.43|35236.43|35225.31|35225.31|35236.43|35236.43|35225.31|35225.31|0
1645199970000|2022-02-18 15:59:30|35212.48|35212.48|35212.48|35212.48|35212.48|35212.48|35212.48|35212.48|0
1645200030000|2022-02-18 16:00:30|35209.37|35209.37|35209.37|35209.37|35209.37|35209.37|35209.37|35209.37|0
1645200050000|2022-02-18 16:00:50|35212.48|35212.48|35215.59|35215.59|35215.59|35215.59|35212.48|35212.48|0
1645200180000|2022-02-18 16:03:00|35204.47|35204.47|35215.59|35215.59|35215.59|35215.59|35204.47|35204.47|0
1645200220000|2022-02-18 16:03:40|35226.71|35226.71|35201.36|35201.36|35226.71|35226.71|35201.36|35201.36|0
1645200230000|2022-02-18 16:03:50|35190.23|35190.23|35201.36|35201.36|35201.36|35201.36|35190.23|35190.23|0
1645200240000|2022-02-18 16:04:00|35190.23|35190.23|35190.23|35190.23|35190.23|35190.23|35190.23|35190.23|0
1645200250000|2022-02-18 16:04:10|35201.36|35201.36|35201.36|35201.36|35201.36|35201.36|35201.36|35201.36|0
1645200310000|2022-02-18 16:05:10|35204.47|35204.47|35215.59|35215.59|35215.59|35215.59|35204.47|35204.47|0
1645200330000|2022-02-18 16:05:30|35204.47|35204.47|35191.64|35191.64|35204.47|35204.47|35191.64|35191.64|0
1645200340000|2022-02-18 16:05:40|35202.76|35202.76|35202.76|35202.76|35202.76|35202.76|35191.64|35191.64|0
1645200350000|2022-02-18 16:05:50|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|35202.76|35202.76|0
1645200400000|2022-02-18 16:06:40|35226.71|35226.71|35228.42|35228.42|35239.54|35239.54|35226.71|35226.71|0
1645200410000|2022-02-18 16:06:50|35225.31|35225.31|35225.31|35225.31|35238.13|35238.13|35212.48|35212.48|0
1645200430000|2022-02-18 16:07:10|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|0
1645200460000|2022-02-18 16:07:40|35210.77|35210.77|35210.77|35210.77|35210.77|35210.77|35210.77|35210.77|0
1645200480000|2022-02-18 16:08:00|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|35199.65|0
1645200490000|2022-02-18 16:08:10|35188.53|35188.53|35188.53|35188.53|35188.53|35188.53|35188.53|35188.53|0
1645200500000|2022-02-18 16:08:20|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|0
1645200520000|2022-02-18 16:08:40|35164.58|35164.58|35164.58|35164.58|35164.58|35164.58|35164.58|35164.58|0
1645200530000|2022-02-18 16:08:50|35175.7|35175.7|35175.7|35175.7|35175.7|35175.7|35175.7|35175.7|0
1645200600000|2022-02-18 16:10:00|35186.82|35186.82|35186.82|35186.82|35186.82|35186.82|35186.82|35186.82|0
1645200670000|2022-02-18 16:11:10|35197.94|35197.94|35197.94|35197.94|35197.94|35197.94|35197.94|35197.94|0
1645200720000|2022-02-18 16:12:00|35209.07|35209.07|35209.07|35209.07|35209.07|35209.07|35209.07|35209.07|0
1645200730000|2022-02-18 16:12:10|35212.18|35212.18|35209.07|35209.07|35212.18|35212.18|35209.07|35209.07|0
1645200810000|2022-02-18 16:13:30|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|0
1645200840000|2022-02-18 16:14:00|35207.36|35207.36|35207.36|35207.36|35207.36|35207.36|35207.36|35207.36|0
1645200920000|2022-02-18 16:15:20|35204.25|35204.25|35204.25|35204.25|35204.25|35204.25|35204.25|35204.25|0
1645200970000|2022-02-18 16:16:10|35198.02|35198.02|35198.02|35198.02|35198.02|35198.02|35198.02|35198.02|0
1645200980000|2022-02-18 16:16:20|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|0
1645201040000|2022-02-18 16:17:20|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|0
1645201090000|2022-02-18 16:18:10|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|0
1645201160000|2022-02-18 16:19:20|35221.97|35221.97|35210.85|35210.85|35221.97|35221.97|35210.85|35210.85|0
1645201220000|2022-02-18 16:20:20|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|35221.97|0
1645201270000|2022-02-18 16:21:10|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|0
1645201280000|2022-02-18 16:21:20|35198.02|35198.02|35188.69|35188.69|35198.02|35198.02|35185.57|35185.57|0
1645201300000|2022-02-18 16:21:40|35199.81|35199.81|35199.81|35199.81|35199.81|35199.81|35199.81|35199.81|0
1645201320000|2022-02-18 16:22:00|35196.7|35196.7|35196.7|35196.7|35196.7|35196.7|35196.7|35196.7|0
1645201340000|2022-02-18 16:22:20|35222.35|35222.35|35237.91|35237.91|35237.91|35237.91|35222.35|35222.35|0
1645201350000|2022-02-18 16:22:30|35249.04|35249.04|35272.99|35272.99|35272.99|35272.99|35249.04|35249.04|0
1645201370000|2022-02-18 16:22:50|35269.88|35269.88|35269.88|35269.88|35269.88|35269.88|35269.88|35269.88|0
1645201400000|2022-02-18 16:23:20|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|0
1645201420000|2022-02-18 16:23:40|35268.17|35268.17|35268.17|35268.17|35268.17|35268.17|35268.17|35268.17|0
1645201460000|2022-02-18 16:24:20|35255.34|35255.34|35255.34|35255.34|35255.34|35255.34|35255.34|35255.34|0
1645201470000|2022-02-18 16:24:30|35252.23|35252.23|35241.11|35241.11|35252.23|35252.23|35241.11|35241.11|0
1645201480000|2022-02-18 16:24:40|35252.23|35252.23|35252.23|35252.23|35252.23|35252.23|35252.23|35252.23|0
1645201510000|2022-02-18 16:25:10|35241.11|35241.11|35241.11|35241.11|35241.11|35241.11|35241.11|35241.11|0
1645201530000|2022-02-18 16:25:30|35263.35|35263.35|35263.35|35263.35|35263.35|35263.35|35263.35|35263.35|0
1645201550000|2022-02-18 16:25:50|35252.23|35252.23|35241.11|35241.11|35252.23|35252.23|35241.11|35241.11|0
1645201580000|2022-02-18 16:26:20|35244.22|35244.22|35244.22|35244.22|35244.22|35244.22|35244.22|35244.22|0
1645201590000|2022-02-18 16:26:30|35241.11|35241.11|35244.22|35244.22|35244.22|35244.22|35241.11|35241.11|0
1645201620000|2022-02-18 16:27:00|35255.34|35255.34|35244.22|35244.22|35255.34|35255.34|35244.22|35244.22|0
1645201640000|2022-02-18 16:27:20|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|35257.05|0
1645201680000|2022-02-18 16:28:00|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|0
1645201700000|2022-02-18 16:28:20|35233.1|35233.1|35233.1|35233.1|35233.1|35233.1|35233.1|35233.1|0
1645201710000|2022-02-18 16:28:30|35244.22|35244.22|35241.11|35241.11|35244.22|35244.22|35241.11|35241.11|0
1645201720000|2022-02-18 16:28:40|35253.93|35253.93|35229.98|35229.98|35253.93|35253.93|35229.98|35229.98|0
1645201740000|2022-02-18 16:29:00|35226.87|35226.87|35226.87|35226.87|35226.87|35226.87|35226.87|35226.87|0
1645201750000|2022-02-18 16:29:10|35237.99|35237.99|35250.82|35250.82|35250.82|35250.82|35237.99|35237.99|0
1645201760000|2022-02-18 16:29:20|35228.58|35228.58|35228.58|35228.58|35228.58|35228.58|35228.58|35228.58|0
1645201770000|2022-02-18 16:29:30|35225.46|35225.46|35196.62|35196.62|35231.69|35231.69|35196.62|35196.62|0
1645201790000|2022-02-18 16:29:50|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|0
1645431300000|2022-02-21 08:15:00|35478.77|35478.77|35501.01|35501.01|35523.26|35523.26|35478.77|35478.77|0
1645431330000|2022-02-21 08:15:30|35488.19|35488.19|35488.19|35488.19|35488.19|35488.19|35488.19|35488.19|0
1645431360000|2022-02-21 08:16:00|35510.43|35510.43|35510.43|35510.43|35510.43|35510.43|35510.43|35510.43|0
1645431460000|2022-02-21 08:17:40|35499.31|35499.31|35499.31|35499.31|35499.31|35499.31|35499.31|35499.31|0
1645431530000|2022-02-21 08:18:50|35521.55|35521.55|35543.8|35543.8|35543.8|35543.8|35521.55|35521.55|0
1645431570000|2022-02-21 08:19:30|35518.14|35518.14|35518.14|35518.14|35518.14|35518.14|35518.14|35518.14|0
1645431590000|2022-02-21 08:19:50|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|0
1645431610000|2022-02-21 08:20:10|35528.24|35528.24|35541.07|35541.07|35541.07|35541.07|35528.24|35528.24|0
1645431630000|2022-02-21 08:20:30|35553.89|35553.89|35553.89|35553.89|35553.89|35553.89|35553.89|35553.89|0
1645431660000|2022-02-21 08:21:00|35542.77|35542.77|35542.77|35542.77|35542.77|35542.77|35542.77|35542.77|0
1645431670000|2022-02-21 08:21:10|35520.53|35520.53|35520.53|35520.53|35520.53|35520.53|35520.53|35520.53|0
1645431700000|2022-02-21 08:21:40|35487.16|35487.16|35487.16|35487.16|35487.16|35487.16|35487.16|35487.16|0
1645431720000|2022-02-21 08:22:00|35498.28|35498.28|35520.53|35520.53|35520.53|35520.53|35498.28|35498.28|0
1645431730000|2022-02-21 08:22:10|35494.87|35494.87|35483.75|35483.75|35494.87|35494.87|35483.75|35483.75|0
1645431760000|2022-02-21 08:22:40|35471.3|35471.3|35471.3|35471.3|35471.3|35471.3|35471.3|35471.3|0
1645431900000|2022-02-21 08:25:00|35449.05|35449.05|35449.05|35449.05|35449.05|35449.05|35449.05|35449.05|0
1645431970000|2022-02-21 08:26:10|35442.83|35442.83|35442.83|35442.83|35442.83|35442.83|35442.83|35442.83|0
1645432000000|2022-02-21 08:26:40|35420.58|35420.58|35420.58|35420.58|35420.58|35420.58|35420.58|35420.58|0
1645432020000|2022-02-21 08:27:00|35407.75|35407.75|35439.63|35439.63|35439.63|35439.63|35407.75|35407.75|0
1645432030000|2022-02-21 08:27:10|35428.51|35428.51|35439.63|35439.63|35439.63|35439.63|35428.51|35428.51|0
1645432130000|2022-02-21 08:28:50|35417.39|35417.39|35417.39|35417.39|35417.39|35417.39|35417.39|35417.39|0
1645432140000|2022-02-21 08:29:00|35404.56|35404.56|35404.56|35404.56|35404.56|35404.56|35404.56|35404.56|0
1645432170000|2022-02-21 08:29:30|35382.32|35382.32|35390.33|35390.33|35390.33|35390.33|35379.2|35379.2|0
1645432180000|2022-02-21 08:29:40|35412.57|35412.57|35412.57|35412.57|35412.57|35412.57|35412.57|35412.57|0
1645432210000|2022-02-21 08:30:10|35409.46|35409.46|35409.46|35409.46|35409.46|35409.46|35409.46|35409.46|0
1645432320000|2022-02-21 08:32:00|35422.29|35422.29|35447.94|35447.94|35447.94|35447.94|35422.29|35422.29|0
1645432350000|2022-02-21 08:32:30|35460.39|35460.39|35460.39|35460.39|35460.39|35460.39|35460.39|35460.39|0
1645432380000|2022-02-21 08:33:00|35463.51|35463.51|35463.51|35463.51|35463.51|35463.51|35463.51|35463.51|0
1645432430000|2022-02-21 08:33:50|35454.17|35454.17|35509.78|35509.78|35509.78|35509.78|35454.17|35454.17|0
1645432440000|2022-02-21 08:34:00|35543.15|35543.15|35554.27|35554.27|35554.27|35554.27|35543.15|35543.15|0
1645432500000|2022-02-21 08:35:00|35541.44|35541.44|35528.62|35528.62|35565.39|35565.39|35528.62|35528.62|0
1645432510000|2022-02-21 08:35:10|35522.39|35522.39|35533.51|35533.51|35533.51|35533.51|35522.39|35522.39|0
1645432520000|2022-02-21 08:35:20|35522.39|35522.39|35522.39|35522.39|35522.39|35522.39|35522.39|35522.39|0
1645432550000|2022-02-21 08:35:50|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|0
1645432560000|2022-02-21 08:36:00|35536.63|35536.63|35536.63|35536.63|35536.63|35536.63|35536.63|35536.63|0
1645432570000|2022-02-21 08:36:10|35525.5|35525.5|35547.75|35547.75|35547.75|35547.75|35525.5|35525.5|0
1645432580000|2022-02-21 08:36:20|35514.38|35514.38|35492.14|35492.14|35514.38|35514.38|35492.14|35492.14|0
1645432600000|2022-02-21 08:36:40|35489.02|35489.02|35477.9|35477.9|35489.02|35489.02|35477.9|35477.9|0
1645432610000|2022-02-21 08:36:50|35465.07|35465.07|35465.07|35465.07|35465.07|35465.07|35452.24|35452.24|0
1645432620000|2022-02-21 08:37:00|35458.85|35458.85|35458.85|35458.85|35458.85|35458.85|35458.85|35458.85|0
1645432640000|2022-02-21 08:37:20|35455.73|35455.73|35455.73|35455.73|35455.73|35455.73|35455.73|35455.73|0
1645432650000|2022-02-21 08:37:30|35477.98|35477.98|35468.64|35468.64|35477.98|35477.98|35468.64|35468.64|0
1645432680000|2022-02-21 08:38:00|35481.47|35481.47|35492.59|35492.59|35492.59|35492.59|35481.47|35481.47|0
1645432700000|2022-02-21 08:38:20|35503.72|35503.72|35503.72|35503.72|35503.72|35503.72|35503.72|35503.72|0
1645432790000|2022-02-21 08:39:50|35514.84|35514.84|35514.84|35514.84|35514.84|35514.84|35514.84|35514.84|0
1645432800000|2022-02-21 08:40:00|35537.08|35537.08|35537.08|35537.08|35537.08|35537.08|35537.08|35537.08|0
1645432860000|2022-02-21 08:41:00|35525.96|35525.96|35525.96|35525.96|35525.96|35525.96|35525.96|35525.96|0
1645432920000|2022-02-21 08:42:00|35538.41|35538.41|35541.52|35541.52|35544.64|35544.64|35538.41|35538.41|0
1645432930000|2022-02-21 08:42:10|35552.65|35552.65|35552.65|35552.65|35552.65|35552.65|35552.65|35552.65|0
1645432970000|2022-02-21 08:42:50|35539.82|35539.82|35539.82|35539.82|35539.82|35539.82|35539.82|35539.82|0
1645433040000|2022-02-21 08:44:00|35501.33|35501.33|35514.16|35514.16|35514.16|35514.16|35501.33|35501.33|0
1645433060000|2022-02-21 08:44:20|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|0
1645433080000|2022-02-21 08:44:40|35486.15|35486.15|35486.15|35486.15|35486.15|35486.15|35486.15|35486.15|0
1645433100000|2022-02-21 08:45:00|35492.37|35492.37|35492.37|35492.37|35492.37|35492.37|35492.37|35492.37|0
1645433160000|2022-02-21 08:46:00|35495.49|35495.49|35495.49|35495.49|35495.49|35495.49|35495.49|35495.49|0
1645433220000|2022-02-21 08:47:00|35517.73|35517.73|35517.73|35517.73|35528.85|35528.85|35517.73|35517.73|0
1645433240000|2022-02-21 08:47:20|35506.61|35506.61|35484.36|35484.36|35506.61|35506.61|35484.36|35484.36|0
1645433260000|2022-02-21 08:47:40|35473.24|35473.24|35473.24|35473.24|35473.24|35473.24|35473.24|35473.24|0
1645433280000|2022-02-21 08:48:00|35484.36|35484.36|35484.36|35484.36|35484.36|35484.36|35484.36|35484.36|0
1645433340000|2022-02-21 08:49:00|35473.24|35473.24|35423.63|35423.63|35473.24|35473.24|35423.63|35423.63|0
1645433360000|2022-02-21 08:49:20|35412.51|35412.51|35412.51|35412.51|35412.51|35412.51|35412.51|35412.51|0
1645433380000|2022-02-21 08:49:40|35401.39|35401.39|35375.73|35375.73|35401.39|35401.39|35375.73|35375.73|0
1645433390000|2022-02-21 08:49:50|35353.49|35353.49|35353.49|35353.49|35353.49|35353.49|35353.49|35353.49|0
1645433400000|2022-02-21 08:50:00|35366.31|35366.31|35366.31|35366.31|35366.31|35366.31|35366.31|35366.31|0
1645433410000|2022-02-21 08:50:10|35379.14|35379.14|35376.03|35376.03|35379.14|35379.14|35376.03|35376.03|0
1645433440000|2022-02-21 08:50:40|35364.91|35364.91|35376.03|35376.03|35376.03|35376.03|35364.91|35364.91|0
1645433450000|2022-02-21 08:50:50|35364.91|35364.91|35364.91|35364.91|35364.91|35364.91|35364.91|35364.91|0
1645433490000|2022-02-21 08:51:30|35342.66|35342.66|35342.66|35342.66|35342.66|35342.66|35342.66|35342.66|0
1645433500000|2022-02-21 08:51:40|35336.44|35336.44|35325.31|35325.31|35336.44|35336.44|35325.31|35325.31|0
1645433510000|2022-02-21 08:51:50|35314.19|35314.19|35314.19|35314.19|35314.19|35314.19|35314.19|35314.19|0
1645433520000|2022-02-21 08:52:00|35307.97|35307.97|35307.97|35307.97|35307.97|35307.97|35307.97|35307.97|0
1645433560000|2022-02-21 08:52:40|35314.19|35314.19|35280.82|35280.82|35314.19|35314.19|35280.82|35280.82|0
1645433630000|2022-02-21 08:53:50|35269.7|35269.7|35269.7|35269.7|35269.7|35269.7|35269.7|35269.7|0
1645433660000|2022-02-21 08:54:20|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|0
1645433690000|2022-02-21 08:54:50|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|0
1645433710000|2022-02-21 08:55:10|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|35258.58|0
1645433720000|2022-02-21 08:55:20|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|0
1645433730000|2022-02-21 08:55:30|35236.33|35236.33|35236.33|35236.33|35258.58|35258.58|35236.33|35236.33|0
1645433740000|2022-02-21 08:55:40|35258.58|35258.58|35269.7|35269.7|35269.7|35269.7|35258.58|35258.58|0
1645433760000|2022-02-21 08:56:00|35314.19|35314.19|35325.31|35325.31|35325.31|35325.31|35314.19|35314.19|0
1645433770000|2022-02-21 08:56:10|35336.44|35336.44|35336.44|35336.44|35336.44|35336.44|35336.44|35336.44|0
1645433790000|2022-02-21 08:56:30|35325.31|35325.31|35325.31|35325.31|35325.31|35325.31|35325.31|35325.31|0
1645433920000|2022-02-21 08:58:40|35338.14|35338.14|35338.14|35338.14|35338.14|35338.14|35338.14|35338.14|0
1645433930000|2022-02-21 08:58:50|35327.02|35327.02|35315.9|35315.9|35327.02|35327.02|35315.9|35315.9|0
1645434000000|2022-02-21 09:00:00|35312.79|35312.79|35312.79|35312.79|35312.79|35312.79|35312.79|35312.79|0
1645434060000|2022-02-21 09:01:00|35301.66|35301.66|35301.66|35301.66|35301.66|35301.66|35301.66|35301.66|0
1645434080000|2022-02-21 09:01:20|35298.55|35298.55|35298.55|35298.55|35298.55|35298.55|35298.55|35298.55|0
1645434090000|2022-02-21 09:01:30|35287.43|35287.43|35276.31|35276.31|35287.43|35287.43|35276.31|35276.31|0
1645434120000|2022-02-21 09:02:00|35282.53|35282.53|35282.53|35282.53|35282.53|35282.53|35282.53|35282.53|0
1645434140000|2022-02-21 09:02:20|35288.76|35288.76|35288.76|35288.76|35288.76|35288.76|35288.76|35288.76|0
1645434200000|2022-02-21 09:03:20|35279.42|35279.42|35263.4|35263.4|35285.64|35285.64|35263.4|35263.4|0
1645434210000|2022-02-21 09:03:30|35252.28|35252.28|35252.28|35252.28|35252.28|35252.28|35252.28|35252.28|0
1645434220000|2022-02-21 09:03:40|35230.03|35230.03|35226.92|35226.92|35252.28|35252.28|35226.92|35226.92|0
1645434230000|2022-02-21 09:03:50|35215.8|35215.8|35226.92|35226.92|35226.92|35226.92|35215.8|35215.8|0
1645434250000|2022-02-21 09:04:10|35214.09|35214.09|35226.92|35226.92|35226.92|35226.92|35214.09|35214.09|0
1645434260000|2022-02-21 09:04:20|35215.8|35215.8|35204.67|35204.67|35215.8|35215.8|35204.67|35204.67|0
1645434290000|2022-02-21 09:04:50|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|0
1645434300000|2022-02-21 09:05:00|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|0
1645434310000|2022-02-21 09:05:10|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|0
1645434320000|2022-02-21 09:05:20|35177.53|35177.53|35177.53|35177.53|35177.53|35177.53|35177.53|35177.53|0
1645434390000|2022-02-21 09:06:30|35155.28|35155.28|35149.06|35149.06|35155.28|35155.28|35149.06|35149.06|0
1645434400000|2022-02-21 09:06:40|35137.94|35137.94|35149.06|35149.06|35149.06|35149.06|35137.94|35137.94|0
1645434450000|2022-02-21 09:07:30|35155.28|35155.28|35155.28|35155.28|35155.28|35155.28|35155.28|35155.28|0
1645434590000|2022-02-21 09:09:50|35149.06|35149.06|35142.83|35142.83|35152.17|35152.17|35142.83|35142.83|0
1645434600000|2022-02-21 09:10:00|35145.95|35145.95|35120.29|35120.29|35145.95|35145.95|35107.46|35107.46|0
1645434620000|2022-02-21 09:10:20|35114.07|35114.07|35114.07|35114.07|35114.07|35114.07|35114.07|35114.07|0
1645434660000|2022-02-21 09:11:00|35136.31|35136.31|35112.36|35112.36|35136.31|35136.31|35112.36|35112.36|0
1645434690000|2022-02-21 09:11:30|35115.47|35115.47|35118.58|35118.58|35118.58|35118.58|35115.47|35115.47|0
1645434790000|2022-02-21 09:13:10|35121.7|35121.7|35124.81|35124.81|35124.81|35124.81|35121.7|35121.7|0
1645434800000|2022-02-21 09:13:20|35137.64|35137.64|35137.64|35137.64|35137.64|35137.64|35137.64|35137.64|0
1645434860000|2022-02-21 09:14:20|35140.75|35140.75|35140.75|35140.75|35140.75|35140.75|35140.75|35140.75|0
1645434950000|2022-02-21 09:15:50|35134.53|35134.53|35134.53|35134.53|35134.53|35134.53|35134.53|35134.53|0
1645435000000|2022-02-21 09:16:40|35143.86|35143.86|35143.86|35143.86|35143.86|35143.86|35143.86|35143.86|0
1645435030000|2022-02-21 09:17:10|35121.62|35121.62|35121.62|35121.62|35121.62|35121.62|35121.62|35121.62|0
1645435040000|2022-02-21 09:17:20|35143.86|35143.86|35154.99|35154.99|35154.99|35154.99|35143.86|35143.86|0
1645435060000|2022-02-21 09:17:40|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|0
1645435100000|2022-02-21 09:18:20|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|0
1645435120000|2022-02-21 09:18:40|35193.47|35193.47|35193.47|35193.47|35193.47|35193.47|35193.47|35193.47|0
1645435140000|2022-02-21 09:19:00|35182.35|35182.35|35182.35|35182.35|35182.35|35182.35|35182.35|35182.35|0
1645435250000|2022-02-21 09:20:50|35185.46|35185.46|35185.46|35185.46|35185.46|35185.46|35185.46|35185.46|0
1645435260000|2022-02-21 09:21:00|35188.57|35188.57|35188.57|35188.57|35188.57|35188.57|35188.57|35188.57|0
1645435350000|2022-02-21 09:22:30|35166.33|35166.33|35166.33|35166.33|35166.33|35166.33|35166.33|35166.33|0
1645435360000|2022-02-21 09:22:40|35155.21|35155.21|35155.21|35155.21|35155.21|35155.21|35155.21|35155.21|0
1645435370000|2022-02-21 09:22:50|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|35148.98|0
1645435430000|2022-02-21 09:23:50|35126.74|35126.74|35126.74|35126.74|35126.74|35126.74|35126.74|35126.74|0
1645435450000|2022-02-21 09:24:10|35139.56|35139.56|35139.56|35139.56|35139.56|35139.56|35139.56|35139.56|0
1645435470000|2022-02-21 09:24:30|35136.45|35136.45|35158.7|35158.7|35158.7|35158.7|35136.45|35136.45|0
1645435490000|2022-02-21 09:24:50|35169.82|35169.82|35169.82|35169.82|35169.82|35169.82|35169.82|35169.82|0
1645435520000|2022-02-21 09:25:20|35182.27|35182.27|35182.27|35182.27|35182.27|35182.27|35182.27|35182.27|0
1645435530000|2022-02-21 09:25:30|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|0
1645435550000|2022-02-21 09:25:50|35215.64|35215.64|35215.64|35215.64|35215.64|35215.64|35215.64|35215.64|0
1645435580000|2022-02-21 09:26:20|35202.81|35202.81|35182.27|35182.27|35215.64|35215.64|35182.27|35182.27|0
1645435610000|2022-02-21 09:26:50|35193.39|35193.39|35204.51|35204.51|35204.51|35204.51|35193.39|35193.39|0
1645435720000|2022-02-21 09:28:40|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|0
1645435740000|2022-02-21 09:29:00|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|0
1645435820000|2022-02-21 09:30:20|35192.06|35192.06|35214.31|35214.31|35214.31|35214.31|35192.06|35192.06|0
1645435900000|2022-02-21 09:31:40|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|35188.65|0
1645435970000|2022-02-21 09:32:50|35191.76|35191.76|35191.76|35191.76|35191.76|35191.76|35191.76|35191.76|0
1645435990000|2022-02-21 09:33:10|35202.89|35202.89|35202.89|35202.89|35202.89|35202.89|35202.89|35202.89|0
1645436000000|2022-02-21 09:33:20|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|35199.77|0
1645436010000|2022-02-21 09:33:30|35193.55|35193.55|35204.67|35204.67|35204.67|35204.67|35193.55|35193.55|0
1645436040000|2022-02-21 09:34:00|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|0
1645436080000|2022-02-21 09:34:40|35204.67|35204.67|35204.67|35204.67|35204.67|35204.67|35204.67|35204.67|0
1645436110000|2022-02-21 09:35:10|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|35193.55|0
1645436120000|2022-02-21 09:35:20|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|0
1645436250000|2022-02-21 09:37:30|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|0
1645436320000|2022-02-21 09:38:40|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|0
1645436380000|2022-02-21 09:39:40|35187.33|35187.33|35187.33|35187.33|35187.33|35187.33|35187.33|35187.33|0
1645436420000|2022-02-21 09:40:20|35174.5|35174.5|35161.67|35161.67|35174.5|35174.5|35161.67|35161.67|0
1645436440000|2022-02-21 09:40:40|35158.56|35158.56|35158.56|35158.56|35158.56|35158.56|35158.56|35158.56|0
1645436450000|2022-02-21 09:40:50|35180.8|35180.8|35180.8|35180.8|35180.8|35180.8|35180.8|35180.8|0
1645436530000|2022-02-21 09:42:10|35203.05|35203.05|35203.05|35203.05|35203.05|35203.05|35203.05|35203.05|0
1645436600000|2022-02-21 09:43:20|35191.92|35191.92|35203.05|35203.05|35203.05|35203.05|35191.92|35191.92|0
1645436620000|2022-02-21 09:43:40|35199.93|35199.93|35199.93|35199.93|35199.93|35199.93|35199.93|35199.93|0
1645436710000|2022-02-21 09:45:10|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|0
1645436750000|2022-02-21 09:45:50|35190.6|35190.6|35190.6|35190.6|35190.6|35190.6|35190.6|35190.6|0
1645436760000|2022-02-21 09:46:00|35187.48|35187.48|35193.71|35193.71|35193.71|35193.71|35187.48|35187.48|0
1645436820000|2022-02-21 09:47:00|35196.82|35196.82|35203.05|35203.05|35203.05|35203.05|35196.82|35196.82|0
1645437110000|2022-02-21 09:51:50|35190.22|35190.22|35179.1|35179.1|35190.22|35190.22|35179.1|35179.1|0
1645437340000|2022-02-21 09:55:40|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|0
1645437360000|2022-02-21 09:56:00|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|0
1645437390000|2022-02-21 09:56:30|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|35167.97|0
1645437400000|2022-02-21 09:56:40|35164.86|35164.86|35164.86|35164.86|35164.86|35164.86|35164.86|35164.86|0
1645437410000|2022-02-21 09:56:50|35161.75|35161.75|35161.75|35161.75|35161.75|35161.75|35161.75|35161.75|0
1645437420000|2022-02-21 09:57:00|35174.58|35174.58|35171.46|35171.46|35174.58|35174.58|35171.46|35171.46|0
1645437490000|2022-02-21 09:58:10|35182.59|35182.59|35182.59|35182.59|35182.59|35182.59|35182.59|35182.59|0
1645437630000|2022-02-21 10:00:30|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|0
1645437710000|2022-02-21 10:01:50|35208.24|35208.24|35208.24|35208.24|35208.24|35208.24|35208.24|35208.24|0
1645437720000|2022-02-21 10:02:00|35182.59|35182.59|35169.76|35169.76|35182.59|35182.59|35169.76|35169.76|0
1645437750000|2022-02-21 10:02:30|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|0
1645437810000|2022-02-21 10:03:30|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|0
1645437830000|2022-02-21 10:03:50|35152.41|35152.41|35152.41|35152.41|35152.41|35152.41|35152.41|35152.41|0
1645437840000|2022-02-21 10:04:00|35130.17|35130.17|35152.41|35152.41|35152.41|35152.41|35130.17|35130.17|0
1645437860000|2022-02-21 10:04:20|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|35163.53|0
1645437910000|2022-02-21 10:05:10|35166.65|35166.65|35166.65|35166.65|35166.65|35166.65|35166.65|35166.65|0
1645437930000|2022-02-21 10:05:30|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|0
1645438100000|2022-02-21 10:08:20|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|0
1645438180000|2022-02-21 10:09:40|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|35169.76|0
1645438360000|2022-02-21 10:12:40|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|35158.64|0
1645438370000|2022-02-21 10:12:50|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|35155.52|0
1645438380000|2022-02-21 10:13:00|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|0
1645438390000|2022-02-21 10:13:10|35206.84|35206.84|35206.84|35206.84|35206.84|35206.84|35206.84|35206.84|0
1645438410000|2022-02-21 10:13:30|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|0
1645438450000|2022-02-21 10:14:10|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|0
1645438500000|2022-02-21 10:15:00|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|0
1645438800000|2022-02-21 10:20:00|35187.4|35187.4|35187.4|35187.4|35187.4|35187.4|35187.4|35187.4|0
1645438810000|2022-02-21 10:20:10|35174.58|35174.58|35187.4|35187.4|35187.4|35187.4|35174.58|35174.58|0
1645438840000|2022-02-21 10:20:40|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|0
1645438870000|2022-02-21 10:21:10|35195.41|35195.41|35195.41|35195.41|35195.41|35195.41|35195.41|35195.41|0
1645438980000|2022-02-21 10:23:00|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|35184.29|0
1645439140000|2022-02-21 10:25:40|35162.05|35162.05|35139.8|35139.8|35173.17|35173.17|35139.8|35139.8|0
1645439150000|2022-02-21 10:25:50|35136.69|35136.69|35136.69|35136.69|35136.69|35136.69|35133.58|35133.58|0
1645439190000|2022-02-21 10:26:30|35147.81|35147.81|35147.81|35147.81|35147.81|35147.81|35147.81|35147.81|0
1645439330000|2022-02-21 10:28:50|35144.7|35144.7|35130.46|35130.46|35144.7|35144.7|35130.46|35130.46|0
1645439340000|2022-02-21 10:29:00|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|0
1645439390000|2022-02-21 10:29:50|35101.99|35101.99|35090.87|35090.87|35101.99|35101.99|35090.87|35090.87|0
1645439400000|2022-02-21 10:30:00|35101.99|35101.99|35063.51|35063.51|35101.99|35101.99|35063.51|35063.51|0
1645439410000|2022-02-21 10:30:10|35050.68|35050.68|35061.8|35061.8|35061.8|35061.8|35050.68|35050.68|0
1645439500000|2022-02-21 10:31:40|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|0
1645439730000|2022-02-21 10:35:30|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|0
1645439820000|2022-02-21 10:37:00|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|35072.93|0
1645439940000|2022-02-21 10:39:00|35069.81|35069.81|35069.81|35069.81|35069.81|35069.81|35069.81|35069.81|0
1645439960000|2022-02-21 10:39:20|35058.69|35058.69|35058.69|35058.69|35058.69|35058.69|35058.69|35058.69|0
1645440050000|2022-02-21 10:40:50|35080.94|35080.94|35092.06|35092.06|35092.06|35092.06|35080.94|35080.94|0
1645440060000|2022-02-21 10:41:00|35098.28|35098.28|35109.41|35109.41|35109.41|35109.41|35098.28|35098.28|0
1645440130000|2022-02-21 10:42:10|35106.29|35106.29|35103.18|35103.18|35106.29|35106.29|35103.18|35103.18|0
1645440250000|2022-02-21 10:44:10|35080.94|35080.94|35080.94|35080.94|35080.94|35080.94|35080.94|35080.94|0
1645440310000|2022-02-21 10:45:10|35068.11|35068.11|35068.11|35068.11|35068.11|35068.11|35068.11|35068.11|0
1645440350000|2022-02-21 10:45:50|35056.98|35056.98|35056.98|35056.98|35056.98|35056.98|35056.98|35056.98|0
1645440420000|2022-02-21 10:47:00|35060.1|35060.1|35060.1|35060.1|35060.1|35060.1|35060.1|35060.1|0
1645440430000|2022-02-21 10:47:10|35053.87|35053.87|35056.98|35056.98|35056.98|35056.98|35050.76|35050.76|0
1645440450000|2022-02-21 10:47:30|35053.87|35053.87|35053.87|35053.87|35053.87|35053.87|35053.87|35053.87|0
1645440490000|2022-02-21 10:48:10|35042.75|35042.75|35042.75|35042.75|35042.75|35042.75|35042.75|35042.75|0
1645440500000|2022-02-21 10:48:20|35031.63|35031.63|35031.63|35031.63|35031.63|35031.63|35031.63|35031.63|0
1645440570000|2022-02-21 10:49:30|35028.51|35028.51|35028.51|35028.51|35028.51|35028.51|35028.51|35028.51|0
1645440620000|2022-02-21 10:50:20|35015.69|35015.69|35015.69|35015.69|35015.69|35015.69|35015.69|35015.69|0
1645440640000|2022-02-21 10:50:40|35004.56|35004.56|35004.56|35004.56|35004.56|35004.56|35004.56|35004.56|0
1645440650000|2022-02-21 10:50:50|35010.79|35010.79|35010.79|35010.79|35010.79|35010.79|35010.79|35010.79|0
1645440690000|2022-02-21 10:51:30|34999.67|34999.67|34999.67|34999.67|34999.67|34999.67|34999.67|34999.67|0
1645440750000|2022-02-21 10:52:30|35002.78|35002.78|35002.78|35002.78|35002.78|35002.78|35002.78|35002.78|0
1645440760000|2022-02-21 10:52:40|34996.55|34996.55|35009|35009|35009|35009|34996.55|34996.55|0
1645440800000|2022-02-21 10:53:20|34997.88|34997.88|34997.88|34997.88|34997.88|34997.88|34997.88|34997.88|0
1645440840000|2022-02-21 10:54:00|35020.13|35020.13|35020.13|35020.13|35020.13|35020.13|35020.13|35020.13|0
1645440850000|2022-02-21 10:54:10|35031.25|35031.25|35031.25|35031.25|35031.25|35031.25|35031.25|35031.25|0
1645440900000|2022-02-21 10:55:00|35018.42|35018.42|35018.42|35018.42|35018.42|35018.42|35018.42|35018.42|0
1645441080000|2022-02-21 10:58:00|35040.67|35040.67|35040.67|35040.67|35040.67|35040.67|35040.67|35040.67|0
1645441140000|2022-02-21 10:59:00|35043.78|35043.78|35043.78|35043.78|35043.78|35043.78|35043.78|35043.78|0
1645441310000|2022-02-21 11:01:50|35018.12|35018.12|35018.12|35018.12|35018.12|35018.12|35018.12|35018.12|0
1645441360000|2022-02-21 11:02:40|35029.24|35029.24|35029.24|35029.24|35029.24|35029.24|35029.24|35029.24|0
1645441370000|2022-02-21 11:02:50|35042.07|35042.07|35054.9|35054.9|35054.9|35054.9|35042.07|35042.07|0
1645441480000|2022-02-21 11:04:40|35058.01|35058.01|35061.13|35061.13|35061.13|35061.13|35058.01|35058.01|0
1645441490000|2022-02-21 11:04:50|35072.25|35072.25|35081.59|35081.59|35081.59|35081.59|35072.25|35072.25|0
1645441570000|2022-02-21 11:06:10|35078.47|35078.47|35078.47|35078.47|35078.47|35078.47|35078.47|35078.47|0
1645441670000|2022-02-21 11:07:50|35081.59|35081.59|35081.59|35081.59|35081.59|35081.59|35081.59|35081.59|0
1645441710000|2022-02-21 11:08:30|35070.46|35070.46|35059.34|35059.34|35070.46|35070.46|35059.34|35059.34|0
1645441790000|2022-02-21 11:09:50|35070.46|35070.46|35084.7|35084.7|35084.7|35084.7|35070.46|35070.46|0
1645441850000|2022-02-21 11:10:50|35059.04|35059.04|35071.87|35071.87|35071.87|35071.87|35059.04|35059.04|0
1645441870000|2022-02-21 11:11:10|35078.09|35078.09|35081.21|35081.21|35081.21|35081.21|35078.09|35078.09|0
1645442040000|2022-02-21 11:14:00|35078.09|35078.09|35084.32|35084.32|35084.32|35084.32|35078.09|35078.09|0
1645442060000|2022-02-21 11:14:20|35081.21|35081.21|35081.21|35081.21|35081.21|35081.21|35081.21|35081.21|0
1645442120000|2022-02-21 11:15:20|35092.33|35092.33|35081.21|35081.21|35092.33|35092.33|35081.21|35081.21|0
1645442130000|2022-02-21 11:15:30|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|0
1645442200000|2022-02-21 11:16:40|35103.45|35103.45|35103.45|35103.45|35103.45|35103.45|35103.45|35103.45|0
1645442260000|2022-02-21 11:17:40|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|0
1645442270000|2022-02-21 11:17:50|35089.22|35089.22|35081.21|35081.21|35089.22|35089.22|35078.09|35078.09|0
1645442280000|2022-02-21 11:18:00|35070.08|35070.08|35081.21|35081.21|35081.21|35081.21|35070.08|35070.08|0
1645442380000|2022-02-21 11:19:40|35078.09|35078.09|35078.09|35078.09|35078.09|35078.09|35078.09|35078.09|0
1645442540000|2022-02-21 11:22:20|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|0
1645442560000|2022-02-21 11:22:40|35066.97|35066.97|35066.97|35066.97|35066.97|35066.97|35066.97|35066.97|0
1645442600000|2022-02-21 11:23:20|35054.14|35054.14|35054.14|35054.14|35054.14|35054.14|35054.14|35054.14|0
1645442620000|2022-02-21 11:23:40|35043.02|35043.02|35043.02|35043.02|35043.02|35043.02|35043.02|35043.02|0
1645442770000|2022-02-21 11:26:10|35046.13|35046.13|35052.36|35052.36|35058.58|35058.58|35046.13|35046.13|0
1645442830000|2022-02-21 11:27:10|35041.24|35041.24|35030.11|35030.11|35041.24|35041.24|35030.11|35030.11|0
1645442840000|2022-02-21 11:27:20|35017.28|35017.28|35020.4|35020.4|35020.4|35020.4|35004.46|35004.46|0
1645442860000|2022-02-21 11:27:40|35031.52|35031.52|35042.64|35042.64|35042.64|35042.64|35031.52|35031.52|0
1645442870000|2022-02-21 11:27:50|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|0
1645442880000|2022-02-21 11:28:00|35064.89|35064.89|35076.01|35076.01|35076.01|35076.01|35064.89|35064.89|0
1645442890000|2022-02-21 11:28:10|35069.79|35069.79|35069.79|35069.79|35069.79|35069.79|35069.79|35069.79|0
1645443120000|2022-02-21 11:32:00|35066.67|35066.67|35055.55|35055.55|35066.67|35066.67|35055.55|35055.55|0
1645443150000|2022-02-21 11:32:30|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|0
1645443180000|2022-02-21 11:33:00|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|0
1645443360000|2022-02-21 11:36:00|35038.2|35038.2|35038.2|35038.2|35038.2|35038.2|35038.2|35038.2|0
1645443370000|2022-02-21 11:36:10|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|0
1645443390000|2022-02-21 11:36:30|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|35052.44|0
1645443450000|2022-02-21 11:37:30|35026.78|35026.78|35039.61|35039.61|35039.61|35039.61|35026.78|35026.78|0
1645443460000|2022-02-21 11:37:40|35042.72|35042.72|35045.83|35045.83|35045.83|35045.83|35042.72|35042.72|0
1645443470000|2022-02-21 11:37:50|35042.72|35042.72|35045.83|35045.83|35045.83|35045.83|35042.72|35042.72|0
1645443540000|2022-02-21 11:39:00|35039.61|35039.61|35039.61|35039.61|35039.61|35039.61|35039.61|35039.61|0
1645443630000|2022-02-21 11:40:30|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|0
1645443690000|2022-02-21 11:41:30|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|0
1645443700000|2022-02-21 11:41:40|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|0
1645443720000|2022-02-21 11:42:00|35061.85|35061.85|35050.73|35050.73|35061.85|35061.85|35050.73|35050.73|0
1645443730000|2022-02-21 11:42:10|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|0
1645443770000|2022-02-21 11:42:50|35050.73|35050.73|35061.85|35061.85|35061.85|35061.85|35050.73|35050.73|0
1645443830000|2022-02-21 11:43:50|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|35050.73|0
1645443850000|2022-02-21 11:44:10|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|35061.85|0
1645443860000|2022-02-21 11:44:20|35036.2|35036.2|35036.2|35036.2|35036.2|35036.2|35036.2|35036.2|0
1645443950000|2022-02-21 11:45:50|35039.31|35039.31|35045.53|35045.53|35045.53|35045.53|35036.2|35036.2|0
1645443960000|2022-02-21 11:46:00|35048.65|35048.65|35051.76|35051.76|35051.76|35051.76|35048.65|35048.65|0
1645444120000|2022-02-21 11:48:40|35045.53|35045.53|35045.53|35045.53|35045.53|35045.53|35045.53|35045.53|0
1645444210000|2022-02-21 11:50:10|35056.66|35056.66|35056.66|35056.66|35056.66|35056.66|35056.66|35056.66|0
1645444240000|2022-02-21 11:50:40|35069.49|35069.49|35082.31|35082.31|35082.31|35082.31|35069.49|35069.49|0
1645444290000|2022-02-21 11:51:30|35060.07|35060.07|35060.07|35060.07|35060.07|35060.07|35060.07|35060.07|0
1645444300000|2022-02-21 11:51:40|35071.19|35071.19|35071.19|35071.19|35071.19|35071.19|35071.19|35071.19|0
1645444370000|2022-02-21 11:52:50|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|0
1645444390000|2022-02-21 11:53:10|35082.31|35082.31|35082.31|35082.31|35082.31|35082.31|35082.31|35082.31|0
1645444450000|2022-02-21 11:54:10|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1645444520000|2022-02-21 11:55:20|35090.32|35090.32|35090.32|35090.32|35090.32|35090.32|35090.32|35090.32|0
1645444540000|2022-02-21 11:55:40|35101.45|35101.45|35101.45|35101.45|35101.45|35101.45|35101.45|35101.45|0
1645444600000|2022-02-21 11:56:40|35104.56|35104.56|35104.56|35104.56|35104.56|35104.56|35104.56|35104.56|0
1645444610000|2022-02-21 11:56:50|35130.22|35130.22|35130.22|35130.22|35130.22|35130.22|35130.22|35130.22|0
1645444630000|2022-02-21 11:57:10|35143.04|35143.04|35143.04|35143.04|35143.04|35143.04|35143.04|35143.04|0
1645444660000|2022-02-21 11:57:40|35154.17|35154.17|35154.17|35154.17|35154.17|35154.17|35154.17|35154.17|0
1645444730000|2022-02-21 11:58:50|35157.28|35157.28|35128.51|35128.51|35160.39|35160.39|35128.51|35128.51|0
1645444740000|2022-02-21 11:59:00|35139.63|35139.63|35139.63|35139.63|35139.63|35139.63|35139.63|35139.63|0
1645444790000|2022-02-21 11:59:50|35150.76|35150.76|35150.76|35150.76|35150.76|35150.76|35150.76|35150.76|0
1645444800000|2022-02-21 12:00:00|35128.51|35128.51|35128.51|35128.51|35128.51|35128.51|35128.51|35128.51|0
1645444910000|2022-02-21 12:01:50|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|0
1645444920000|2022-02-21 12:02:00|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|0
1645445010000|2022-02-21 12:03:30|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|0
1645445030000|2022-02-21 12:03:50|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|0
1645445040000|2022-02-21 12:04:00|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|0
1645445120000|2022-02-21 12:05:20|35111.16|35111.16|35122.29|35122.29|35122.29|35122.29|35111.16|35111.16|0
1645445160000|2022-02-21 12:06:00|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|35125.4|0
1645445260000|2022-02-21 12:07:40|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|35122.29|0
1645445270000|2022-02-21 12:07:50|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|35100.04|0
1645445330000|2022-02-21 12:08:50|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|35103.15|0
1645445360000|2022-02-21 12:09:20|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|35114.28|0
1645445470000|2022-02-21 12:11:10|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|0
1645445500000|2022-02-21 12:11:40|35104.94|35104.94|35104.94|35104.94|35104.94|35104.94|35104.94|35104.94|0
1645445690000|2022-02-21 12:14:50|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|0
1645445850000|2022-02-21 12:17:30|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|0
1645446200000|2022-02-21 12:23:20|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|0
1645446450000|2022-02-21 12:27:30|35069.86|35069.86|35069.86|35069.86|35069.86|35069.86|35069.86|35069.86|0
1645446510000|2022-02-21 12:28:30|35058.74|35058.74|35047.62|35047.62|35058.74|35058.74|35047.62|35047.62|0
1645446530000|2022-02-21 12:28:50|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|35034.79|0
1645446610000|2022-02-21 12:30:10|35060.45|35060.45|35060.45|35060.45|35060.45|35060.45|35060.45|35060.45|0
1645446690000|2022-02-21 12:31:30|35071.57|35071.57|35077.8|35077.8|35080.91|35080.91|35071.57|35071.57|0
1645446700000|2022-02-21 12:31:40|35080.91|35080.91|35077.8|35077.8|35080.91|35080.91|35077.8|35077.8|0
1645446830000|2022-02-21 12:33:50|35088.92|35088.92|35088.92|35088.92|35088.92|35088.92|35088.92|35088.92|0
1645446890000|2022-02-21 12:34:50|35101.75|35101.75|35140.23|35140.23|35153.06|35153.06|35101.75|35101.75|0
1645446920000|2022-02-21 12:35:20|35153.06|35153.06|35165.89|35165.89|35165.89|35165.89|35153.06|35153.06|0
1645447020000|2022-02-21 12:37:00|35162.78|35162.78|35162.78|35162.78|35162.78|35162.78|35162.78|35162.78|0
1645447030000|2022-02-21 12:37:10|35151.65|35151.65|35151.65|35151.65|35151.65|35151.65|35151.65|35151.65|0
1645447160000|2022-02-21 12:39:20|35164.48|35164.48|35164.48|35164.48|35164.48|35164.48|35164.48|35164.48|0
1645447380000|2022-02-21 12:43:00|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|0
1645447390000|2022-02-21 12:43:10|35173.82|35173.82|35173.82|35173.82|35173.82|35173.82|35173.82|35173.82|0
1645447400000|2022-02-21 12:43:20|35167.59|35167.59|35143.64|35143.64|35167.59|35167.59|35143.64|35143.64|0
1645447420000|2022-02-21 12:43:40|35156.47|35156.47|35156.47|35156.47|35156.47|35156.47|35156.47|35156.47|0
1645447430000|2022-02-21 12:43:50|35130.81|35130.81|35130.81|35130.81|35130.81|35130.81|35130.81|35130.81|0
1645447440000|2022-02-21 12:44:00|35156.47|35156.47|35127.7|35127.7|35156.47|35156.47|35116.58|35116.58|0
1645447460000|2022-02-21 12:44:20|35140.53|35140.53|35115.17|35115.17|35140.53|35140.53|35115.17|35115.17|0
1645447470000|2022-02-21 12:44:30|35089.52|35089.52|35089.52|35089.52|35102.34|35102.34|35089.52|35089.52|0
1645447500000|2022-02-21 12:45:00|35100.64|35100.64|35100.64|35100.64|35100.64|35100.64|35100.64|35100.64|0
1645447590000|2022-02-21 12:46:30|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|0
1645447700000|2022-02-21 12:48:20|35078.39|35078.39|35078.39|35078.39|35078.39|35078.39|35078.39|35078.39|0
1645447770000|2022-02-21 12:49:30|35075.28|35075.28|35075.28|35075.28|35075.28|35075.28|35075.28|35075.28|0
1645447810000|2022-02-21 12:50:10|35084.62|35084.62|35084.62|35084.62|35084.62|35084.62|35084.62|35084.62|0
1645447830000|2022-02-21 12:50:30|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|0
1645447840000|2022-02-21 12:50:40|35062.37|35062.37|35062.37|35062.37|35062.37|35062.37|35062.37|35062.37|0
1645447860000|2022-02-21 12:51:00|35027.68|35027.68|35024.57|35024.57|35027.68|35027.68|35024.57|35024.57|0
1645447880000|2022-02-21 12:51:20|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|0
1645447910000|2022-02-21 12:51:50|35022.86|35022.86|35011.74|35011.74|35022.86|35022.86|35010.03|35010.03|0
1645447940000|2022-02-21 12:52:20|35000.62|35000.62|35000.62|35000.62|35000.62|35000.62|35000.62|35000.62|0
1645447950000|2022-02-21 12:52:30|35003.73|35003.73|34990.9|34990.9|35003.73|35003.73|34990.9|34990.9|0
1645448040000|2022-02-21 12:54:00|34984.67|34984.67|34973.55|34973.55|34984.67|34984.67|34973.55|34973.55|0
1645448170000|2022-02-21 12:56:10|34964.21|34964.21|34964.21|34964.21|34964.21|34964.21|34964.21|34964.21|0
1645448230000|2022-02-21 12:57:10|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|0
1645448310000|2022-02-21 12:58:30|34989.87|34989.87|34989.87|34989.87|34989.87|34989.87|34989.87|34989.87|0
1645448320000|2022-02-21 12:58:40|34978.75|34978.75|34978.75|34978.75|34978.75|34978.75|34978.75|34978.75|0
1645448340000|2022-02-21 12:59:00|34967.63|34967.63|34967.63|34967.63|34967.63|34967.63|34967.63|34967.63|0
1645448400000|2022-02-21 13:00:00|34956.5|34956.5|34956.5|34956.5|34956.5|34956.5|34956.5|34956.5|0
1645448410000|2022-02-21 13:00:10|34945.38|34945.38|34945.38|34945.38|34945.38|34945.38|34945.38|34945.38|0
1645448460000|2022-02-21 13:01:00|34934.26|34934.26|34934.26|34934.26|34934.26|34934.26|34934.26|34934.26|0
1645448500000|2022-02-21 13:01:40|34912.01|34912.01|34912.01|34912.01|34912.01|34912.01|34912.01|34912.01|0
1645448580000|2022-02-21 13:03:00|34889.77|34889.77|34878.65|34878.65|34889.77|34889.77|34878.65|34878.65|0
1645448750000|2022-02-21 13:05:50|34872.42|34872.42|34872.42|34872.42|34872.42|34872.42|34872.42|34872.42|0
1645448800000|2022-02-21 13:06:40|34861.3|34861.3|34850.18|34850.18|34861.3|34861.3|34850.18|34850.18|0
1645448820000|2022-02-21 13:07:00|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645448860000|2022-02-21 13:07:40|34850.18|34850.18|34837.35|34837.35|34850.18|34850.18|34837.35|34837.35|0
1645448920000|2022-02-21 13:08:40|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|0
1645448960000|2022-02-21 13:09:20|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|0
1645449040000|2022-02-21 13:10:40|34872.42|34872.42|34885.25|34885.25|34885.25|34885.25|34872.42|34872.42|0
1645449070000|2022-02-21 13:11:10|34907.49|34907.49|34907.49|34907.49|34907.49|34907.49|34907.49|34907.49|0
1645449080000|2022-02-21 13:11:20|34929.74|34929.74|34929.74|34929.74|34929.74|34929.74|34929.74|34929.74|0
1645449150000|2022-02-21 13:12:30|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|0
1645449230000|2022-02-21 13:13:50|34892.96|34892.96|34905.79|34905.79|34905.79|34905.79|34892.96|34892.96|0
1645449310000|2022-02-21 13:15:10|34892.96|34892.96|34905.79|34905.79|34905.79|34905.79|34892.96|34892.96|0
1645449320000|2022-02-21 13:15:20|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|0
1645449440000|2022-02-21 13:17:20|34904|34904|34926.25|34926.25|34926.25|34926.25|34904|34904|0
1645449450000|2022-02-21 13:17:30|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|34915.13|0
1645449460000|2022-02-21 13:17:40|34904|34904|34904|34904|34904|34904|34904|34904|0
1645449470000|2022-02-21 13:17:50|34892.88|34892.88|34897.78|34897.78|34904|34904|34892.88|34892.88|0
1645449480000|2022-02-21 13:18:00|34884.95|34884.95|34886.66|34886.66|34897.78|34897.78|34884.95|34884.95|0
1645449490000|2022-02-21 13:18:10|34875.53|34875.53|34875.53|34875.53|34875.53|34875.53|34875.53|34875.53|0
1645449500000|2022-02-21 13:18:20|34853.29|34853.29|34827.63|34827.63|34853.29|34853.29|34827.63|34827.63|0
1645449530000|2022-02-21 13:18:50|34821.41|34821.41|34810.28|34810.28|34821.41|34821.41|34799.16|34799.16|0
1645449560000|2022-02-21 13:19:20|34799.16|34799.16|34776.92|34776.92|34802.27|34802.27|34776.92|34776.92|0
1645449570000|2022-02-21 13:19:30|34764.09|34764.09|34767.5|34767.5|34789.74|34789.74|34764.09|34764.09|0
1645449580000|2022-02-21 13:19:40|34723.01|34723.01|34716.78|34716.78|34723.01|34723.01|34716.78|34716.78|0
1645449590000|2022-02-21 13:19:50|34665.47|34665.47|34667.18|34667.18|34678.3|34678.3|34665.47|34665.47|0
1645449610000|2022-02-21 13:20:10|34678.3|34678.3|34689.42|34689.42|34689.42|34689.42|34678.3|34678.3|0
1645449620000|2022-02-21 13:20:20|34692.53|34692.53|34703.66|34703.66|34703.66|34703.66|34692.53|34692.53|0
1645449640000|2022-02-21 13:20:40|34729.31|34729.31|34729.31|34729.31|34729.31|34729.31|34729.31|34729.31|0
1645449680000|2022-02-21 13:21:20|34735.54|34735.54|34741.76|34741.76|34741.76|34741.76|34735.54|34735.54|0
1645449700000|2022-02-21 13:21:40|34730.64|34730.64|34744.88|34744.88|34744.88|34744.88|34730.64|34730.64|0
1645449710000|2022-02-21 13:21:50|34756|34756|34756|34756|34756|34756|34756|34756|0
1645449750000|2022-02-21 13:22:30|34744.88|34744.88|34744.88|34744.88|34744.88|34744.88|34744.88|34744.88|0
1645449760000|2022-02-21 13:22:40|34719.22|34719.22|34719.22|34719.22|34719.22|34719.22|34719.22|34719.22|0
1645449900000|2022-02-21 13:25:00|34722.33|34722.33|34755.7|34755.7|34755.7|34755.7|34722.33|34722.33|0
1645449920000|2022-02-21 13:25:20|34766.82|34766.82|34766.82|34766.82|34766.82|34766.82|34766.82|34766.82|0
1645449930000|2022-02-21 13:25:30|34792.48|34792.48|34792.48|34792.48|34818.14|34818.14|34792.48|34792.48|0
1645449940000|2022-02-21 13:25:40|34781.36|34781.36|34781.36|34781.36|34781.36|34781.36|34781.36|34781.36|0
1645449950000|2022-02-21 13:25:50|34770.23|34770.23|34770.23|34770.23|34770.23|34770.23|34770.23|34770.23|0
1645449960000|2022-02-21 13:26:00|34759.11|34759.11|34759.11|34759.11|34759.11|34759.11|34759.11|34759.11|0
1645450000000|2022-02-21 13:26:40|34765.34|34765.34|34778.16|34778.16|34778.16|34778.16|34765.34|34765.34|0
1645450060000|2022-02-21 13:27:40|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|0
1645450070000|2022-02-21 13:27:50|34755.92|34755.92|34755.92|34755.92|34755.92|34755.92|34755.92|34755.92|0
1645450090000|2022-02-21 13:28:10|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|0
1645450130000|2022-02-21 13:28:50|34779.87|34779.87|34768.75|34768.75|34779.87|34779.87|34768.75|34768.75|0
1645450150000|2022-02-21 13:29:10|34774.97|34774.97|34774.97|34774.97|34774.97|34774.97|34774.97|34774.97|0
1645450200000|2022-02-21 13:30:00|34765.63|34765.63|34765.63|34765.63|34765.63|34765.63|34765.63|34765.63|0
1645450240000|2022-02-21 13:30:40|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|0
1645450360000|2022-02-21 13:32:40|34743.39|34743.39|34743.39|34743.39|34743.39|34743.39|34743.39|34743.39|0
1645450370000|2022-02-21 13:32:50|34732.27|34732.27|34732.27|34732.27|34732.27|34732.27|34732.27|34732.27|0
1645450440000|2022-02-21 13:34:00|34706.61|34706.61|34695.49|34695.49|34706.61|34706.61|34695.49|34695.49|0
1645450450000|2022-02-21 13:34:10|34684.37|34684.37|34684.37|34684.37|34684.37|34684.37|34684.37|34684.37|0
1645450470000|2022-02-21 13:34:30|34706.61|34706.61|34706.61|34706.61|34706.61|34706.61|34706.61|34706.61|0
1645450480000|2022-02-21 13:34:40|34722.55|34722.55|34722.55|34722.55|34722.55|34722.55|34722.55|34722.55|0
1645450530000|2022-02-21 13:35:30|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|34767.04|0
1645450550000|2022-02-21 13:35:50|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|0
1645450580000|2022-02-21 13:36:20|34789.21|34789.21|34789.21|34789.21|34789.21|34789.21|34789.21|34789.21|0
1645450640000|2022-02-21 13:37:20|34786.09|34786.09|34795.43|34795.43|34795.43|34795.43|34786.09|34786.09|0
1645450670000|2022-02-21 13:37:50|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|0
1645450700000|2022-02-21 13:38:20|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|0
1645450730000|2022-02-21 13:38:50|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|34839.92|0
1645450740000|2022-02-21 13:39:00|34828.8|34828.8|34828.8|34828.8|34828.8|34828.8|34828.8|34828.8|0
1645450830000|2022-02-21 13:40:30|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|34851.05|0
1645450860000|2022-02-21 13:41:00|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|0
1645450870000|2022-02-21 13:41:10|34873.29|34873.29|34873.29|34873.29|34873.29|34873.29|34873.29|34873.29|0
1645450880000|2022-02-21 13:41:20|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|0
1645450930000|2022-02-21 13:42:10|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|34862.17|0
1645450970000|2022-02-21 13:42:50|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|0
1645451070000|2022-02-21 13:44:30|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|0
1645451090000|2022-02-21 13:44:50|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|34884.41|0
1645451170000|2022-02-21 13:46:10|34887.53|34887.53|34887.53|34887.53|34887.53|34887.53|34887.53|34887.53|0
1645451210000|2022-02-21 13:46:50|34909.77|34909.77|34909.77|34909.77|34909.77|34909.77|34909.77|34909.77|0
1645451230000|2022-02-21 13:47:10|34898.65|34898.65|34890.64|34890.64|34898.65|34898.65|34887.53|34887.53|0
1645451310000|2022-02-21 13:48:30|34901.76|34901.76|34901.76|34901.76|34901.76|34901.76|34901.76|34901.76|0
1645451390000|2022-02-21 13:49:50|34912.88|34912.88|34912.88|34912.88|34912.88|34912.88|34912.88|34912.88|0
1645451430000|2022-02-21 13:50:30|34916|34916|34922.22|34922.22|34922.22|34922.22|34916|34916|0
1645451450000|2022-02-21 13:50:50|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|0
1645451500000|2022-02-21 13:51:40|34939.57|34939.57|34939.57|34939.57|34939.57|34939.57|34939.57|34939.57|0
1645451600000|2022-02-21 13:53:20|34950.69|34950.69|34939.57|34939.57|34950.69|34950.69|34939.57|34939.57|0
1645451640000|2022-02-21 13:54:00|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|34928.45|0
1645451660000|2022-02-21 13:54:20|34922.22|34922.22|34922.22|34922.22|34922.22|34922.22|34922.22|34922.22|0
1645451750000|2022-02-21 13:55:50|34933.34|34933.34|34922.22|34922.22|34944.47|34944.47|34911.1|34911.1|0
1645451760000|2022-02-21 13:56:00|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|34930.23|34930.23|0
1645451770000|2022-02-21 13:56:10|34955.59|34955.59|34944.47|34944.47|34955.59|34955.59|34944.47|34944.47|0
1645451780000|2022-02-21 13:56:20|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|0
1645451790000|2022-02-21 13:56:30|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|0
1645451810000|2022-02-21 13:56:50|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|0
1645451830000|2022-02-21 13:57:10|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|0
1645451840000|2022-02-21 13:57:20|34966.71|34966.71|34955.59|34955.59|34966.71|34966.71|34955.59|34955.59|0
1645451850000|2022-02-21 13:57:30|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|0
1645451870000|2022-02-21 13:57:50|34933.34|34933.34|34922.22|34922.22|34933.34|34933.34|34922.22|34922.22|0
1645451880000|2022-02-21 13:58:00|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|34944.47|0
1645451900000|2022-02-21 13:58:20|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|0
1645451910000|2022-02-21 13:58:30|34966.71|34966.71|34966.71|34966.71|34966.71|34966.71|34966.71|34966.71|0
1645451940000|2022-02-21 13:59:00|34955.59|34955.59|34944.47|34944.47|34955.59|34955.59|34944.47|34944.47|0
1645451960000|2022-02-21 13:59:20|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|34933.34|0
1645452040000|2022-02-21 14:00:40|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|34955.59|0
1645452060000|2022-02-21 14:01:00|34968.42|34968.42|34981.24|34981.24|34981.24|34981.24|34968.42|34968.42|0
1645452090000|2022-02-21 14:01:30|34970.12|34970.12|34959|34959|34970.12|34970.12|34959|34959|0
1645452120000|2022-02-21 14:02:00|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|0
1645452210000|2022-02-21 14:03:30|34957.29|34957.29|34957.29|34957.29|34957.29|34957.29|34957.29|34957.29|0
1645452280000|2022-02-21 14:04:40|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|0
1645452370000|2022-02-21 14:06:10|34957.29|34957.29|34946.17|34946.17|34957.29|34957.29|34946.17|34946.17|0
1645452520000|2022-02-21 14:08:40|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|0
1645452530000|2022-02-21 14:08:50|34971.53|34971.53|34971.53|34971.53|34971.53|34971.53|34971.53|34971.53|0
1645452650000|2022-02-21 14:10:50|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|34949.28|0
1645452720000|2022-02-21 14:12:00|34952.4|34952.4|34949.28|34949.28|34952.4|34952.4|34949.28|34949.28|0
1645452830000|2022-02-21 14:13:50|34955.51|34955.51|34977.67|34977.67|34977.67|34977.67|34955.51|34955.51|0
1645452840000|2022-02-21 14:14:00|34980.79|34980.79|34983.9|34983.9|34983.9|34983.9|34977.67|34977.67|0
1645452850000|2022-02-21 14:14:10|34977.67|34977.67|34977.67|34977.67|34977.67|34977.67|34977.67|34977.67|0
1645452870000|2022-02-21 14:14:30|34988.8|34988.8|34995.02|34995.02|34995.02|34995.02|34988.8|34988.8|0
1645452880000|2022-02-21 14:14:40|35007.85|35007.85|35030.1|35030.1|35030.1|35030.1|35007.85|35007.85|0
1645452910000|2022-02-21 14:15:10|35041.22|35041.22|35041.22|35041.22|35041.22|35041.22|35041.22|35041.22|0
1645452970000|2022-02-21 14:16:10|35052.34|35052.34|35052.34|35052.34|35052.34|35052.34|35052.34|35052.34|0
1645453150000|2022-02-21 14:19:10|35065.17|35065.17|35065.17|35065.17|35065.17|35065.17|35065.17|35065.17|0
1645453180000|2022-02-21 14:19:40|35098.54|35098.54|35098.54|35098.54|35098.54|35098.54|35098.54|35098.54|0
1645453220000|2022-02-21 14:20:20|35109.66|35109.66|35109.66|35109.66|35109.66|35109.66|35109.66|35109.66|0
1645453380000|2022-02-21 14:23:00|35112.77|35112.77|35125.22|35125.22|35125.22|35125.22|35112.77|35112.77|0
1645453710000|2022-02-21 14:28:30|35122.11|35122.11|35122.11|35122.11|35122.11|35122.11|35122.11|35122.11|0
1645453720000|2022-02-21 14:28:40|35133.23|35133.23|35133.23|35133.23|35133.23|35133.23|35133.23|35133.23|0
1645453750000|2022-02-21 14:29:10|35130.12|35130.12|35130.12|35130.12|35130.12|35130.12|35130.12|35130.12|0
1645453780000|2022-02-21 14:29:40|35127.01|35127.01|35127.01|35127.01|35127.01|35127.01|35127.01|35127.01|0
1645453810000|2022-02-21 14:30:10|35115.88|35115.88|35115.88|35115.88|35115.88|35115.88|35115.88|35115.88|0
1645453990000|2022-02-21 14:33:10|35104.76|35104.76|35104.76|35104.76|35104.76|35104.76|35104.76|35104.76|0
1645454120000|2022-02-21 14:35:20|35107.87|35107.87|35107.87|35107.87|35107.87|35107.87|35107.87|35107.87|0
1645454210000|2022-02-21 14:36:50|35096.75|35096.75|35096.75|35096.75|35096.75|35096.75|35096.75|35096.75|0
1645454220000|2022-02-21 14:37:00|35093.64|35093.64|35090.53|35090.53|35104.76|35104.76|35090.53|35090.53|0
1645454230000|2022-02-21 14:37:10|35079.4|35079.4|35040.92|35040.92|35079.4|35079.4|35040.92|35040.92|0
1645454330000|2022-02-21 14:38:50|35034.69|35034.69|35036.48|35036.48|35036.48|35036.48|35025.36|35025.36|0
1645454350000|2022-02-21 14:39:10|35014.23|35014.23|35014.23|35014.23|35014.23|35014.23|35014.23|35014.23|0
1645454370000|2022-02-21 14:39:30|35025.36|35025.36|35028.47|35028.47|35028.47|35028.47|35025.36|35025.36|0
1645454480000|2022-02-21 14:41:20|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|0
1645454500000|2022-02-21 14:41:40|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|0
1645454530000|2022-02-21 14:42:10|35027.06|35027.06|35015.94|35015.94|35027.06|35027.06|35015.94|35015.94|0
1645454540000|2022-02-21 14:42:20|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|35038.18|0
1645454640000|2022-02-21 14:44:00|35027.06|35027.06|35015.94|35015.94|35027.06|35027.06|35015.94|35015.94|0
1645454650000|2022-02-21 14:44:10|35009.71|35009.71|35009.71|35009.71|35009.71|35009.71|35009.71|35009.71|0
1645454680000|2022-02-21 14:44:40|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|0
1645454720000|2022-02-21 14:45:20|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|0
1645454760000|2022-02-21 14:46:00|35031.96|35031.96|35025.73|35025.73|35031.96|35031.96|35025.73|35025.73|0
1645454770000|2022-02-21 14:46:10|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|0
1645454780000|2022-02-21 14:46:20|35025.73|35025.73|35025.73|35025.73|35025.73|35025.73|35025.73|35025.73|0
1645454790000|2022-02-21 14:46:30|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|0
1645454800000|2022-02-21 14:46:40|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|0
1645454860000|2022-02-21 14:47:40|35006.6|35006.6|34995.48|34995.48|35006.6|35006.6|34995.48|34995.48|0
1645454890000|2022-02-21 14:48:10|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|35006.6|0
1645455070000|2022-02-21 14:51:10|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|35017.72|0
1645455190000|2022-02-21 14:53:10|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|35028.85|0
1645455200000|2022-02-21 14:53:20|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|35041.3|0
1645455220000|2022-02-21 14:53:40|35044.41|35044.41|35044.41|35044.41|35044.41|35044.41|35044.41|35044.41|0
1645455530000|2022-02-21 14:58:50|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|35035.07|0
1645455550000|2022-02-21 14:59:10|35046.19|35046.19|35046.19|35046.19|35046.19|35046.19|35046.19|35046.19|0
1645455580000|2022-02-21 14:59:40|35057.32|35057.32|35057.32|35057.32|35057.32|35057.32|35057.32|35057.32|0
1645455780000|2022-02-21 15:03:00|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|35066.65|0
1645455800000|2022-02-21 15:03:20|35060.43|35060.43|35060.43|35060.43|35060.43|35060.43|35060.43|35060.43|0
1645455850000|2022-02-21 15:04:10|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|35071.55|0
1645455920000|2022-02-21 15:05:20|35082.67|35082.67|35082.67|35082.67|35082.67|35082.67|35082.67|35082.67|0
1645455930000|2022-02-21 15:05:30|35092.01|35092.01|35104.46|35104.46|35104.46|35104.46|35092.01|35092.01|0
1645455940000|2022-02-21 15:05:40|35115.58|35115.58|35115.58|35115.58|35115.58|35115.58|35115.58|35115.58|0
1645456010000|2022-02-21 15:06:50|35104.46|35104.46|35095.12|35095.12|35104.46|35104.46|35095.12|35095.12|0
1645456180000|2022-02-21 15:09:40|35128.49|35128.49|35128.49|35128.49|35128.49|35128.49|35128.49|35128.49|0
1645456340000|2022-02-21 15:12:20|35139.61|35139.61|35171.2|35171.2|35171.2|35171.2|35139.61|35139.61|0
1645456370000|2022-02-21 15:12:50|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|0
1645456380000|2022-02-21 15:13:00|35166.3|35166.3|35166.3|35166.3|35166.3|35166.3|35166.3|35166.3|0
1645456430000|2022-02-21 15:13:50|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|35177.42|0
1645456450000|2022-02-21 15:14:10|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|0
1645456520000|2022-02-21 15:15:20|35191.66|35191.66|35191.66|35191.66|35191.66|35191.66|35191.66|35191.66|0
1645456620000|2022-02-21 15:17:00|35202.78|35202.78|35202.78|35202.78|35202.78|35202.78|35202.78|35202.78|0
1645456650000|2022-02-21 15:17:30|35213.9|35213.9|35213.9|35213.9|35213.9|35213.9|35213.9|35213.9|0
1645456680000|2022-02-21 15:18:00|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|0
1645456690000|2022-02-21 15:18:10|35236.15|35236.15|35236.15|35236.15|35236.15|35236.15|35236.15|35236.15|0
1645456710000|2022-02-21 15:18:30|35247.27|35247.27|35236.15|35236.15|35247.27|35247.27|35236.15|35236.15|0
1645456810000|2022-02-21 15:20:10|35225.03|35225.03|35236.15|35236.15|35236.15|35236.15|35225.03|35225.03|0
1645456890000|2022-02-21 15:21:30|35239.26|35239.26|35248.6|35248.6|35248.6|35248.6|35239.26|35239.26|0
1645457120000|2022-02-21 15:25:20|35237.47|35237.47|35237.47|35237.47|35237.47|35237.47|35237.47|35237.47|0
1645457130000|2022-02-21 15:25:30|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|0
1645457160000|2022-02-21 15:26:00|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|0
1645457170000|2022-02-21 15:26:10|35220.13|35220.13|35213.9|35213.9|35220.13|35220.13|35213.9|35213.9|0
1645457280000|2022-02-21 15:28:00|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|35225.03|0
1645457380000|2022-02-21 15:29:40|35231.25|35231.25|35231.25|35231.25|35231.25|35231.25|35231.25|35231.25|0
1645457500000|2022-02-21 15:31:40|35242.37|35242.37|35242.37|35242.37|35242.37|35242.37|35242.37|35242.37|0
1645457650000|2022-02-21 15:34:10|35248.6|35248.6|35248.6|35248.6|35248.6|35248.6|35248.6|35248.6|0
1645457660000|2022-02-21 15:34:20|35251.71|35251.71|35251.71|35251.71|35251.71|35251.71|35251.71|35251.71|0
1645457750000|2022-02-21 15:35:50|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|0
1645457770000|2022-02-21 15:36:10|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|0
1645457820000|2022-02-21 15:37:00|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|35240.59|0
1645457830000|2022-02-21 15:37:10|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|35229.46|0
1645457970000|2022-02-21 15:39:30|35238.8|35238.8|35235.69|35235.69|35238.8|35238.8|35235.69|35235.69|0
1645457980000|2022-02-21 15:39:40|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|35246.81|0
1645458020000|2022-02-21 15:40:20|35253.04|35253.04|35249.92|35249.92|35253.04|35253.04|35249.92|35249.92|0
1645458030000|2022-02-21 15:40:30|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|0
1645458070000|2022-02-21 15:41:10|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|0
1645458230000|2022-02-21 15:43:50|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|35256.15|0
1645458360000|2022-02-21 15:46:00|35249.92|35249.92|35249.92|35249.92|35249.92|35249.92|35249.92|35249.92|0
1645458370000|2022-02-21 15:46:10|35246.81|35246.81|35249.92|35249.92|35249.92|35249.92|35246.81|35246.81|0
1645458430000|2022-02-21 15:47:10|35227.68|35227.68|35227.68|35227.68|35227.68|35227.68|35216.56|35216.56|0
1645458520000|2022-02-21 15:48:40|35202.02|35202.02|35202.02|35202.02|35202.02|35202.02|35202.02|35202.02|0
1645458530000|2022-02-21 15:48:50|35190.9|35190.9|35190.9|35190.9|35190.9|35190.9|35190.9|35190.9|0
1645458540000|2022-02-21 15:49:00|35181.56|35181.56|35164.22|35164.22|35181.56|35181.56|35164.22|35164.22|0
1645458610000|2022-02-21 15:50:10|35170.44|35170.44|35173.55|35173.55|35173.55|35173.55|35170.44|35170.44|0
1645458640000|2022-02-21 15:50:40|35176.67|35176.67|35176.67|35176.67|35176.67|35176.67|35176.67|35176.67|0
1645458700000|2022-02-21 15:51:40|35165.54|35165.54|35165.54|35165.54|35165.54|35165.54|35165.54|35165.54|0
1645458710000|2022-02-21 15:51:50|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|0
1645458720000|2022-02-21 15:52:00|35153.09|35153.09|35153.09|35153.09|35153.09|35153.09|35153.09|35153.09|0
1645458820000|2022-02-21 15:53:40|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|35156.21|0
1645458830000|2022-02-21 15:53:50|35159.32|35159.32|35159.32|35159.32|35170.44|35170.44|35159.32|35159.32|0
1645458950000|2022-02-21 15:55:50|35146.49|35146.49|35146.49|35146.49|35146.49|35146.49|35146.49|35146.49|0
1645459030000|2022-02-21 15:57:10|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|35124.24|0
1645459280000|2022-02-21 16:01:20|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|0
1645459290000|2022-02-21 16:01:30|35102|35102|35090.88|35090.88|35102|35102|35090.88|35090.88|0
1645459350000|2022-02-21 16:02:30|35079.75|35079.75|35079.75|35079.75|35079.75|35079.75|35079.75|35079.75|0
1645459450000|2022-02-21 16:04:10|35076.64|35076.64|35076.64|35076.64|35076.64|35076.64|35076.64|35076.64|0
1645459460000|2022-02-21 16:04:20|35070.42|35070.42|35070.42|35070.42|35070.42|35070.42|35070.42|35070.42|0
1645459500000|2022-02-21 16:05:00|35073.53|35073.53|35073.53|35073.53|35073.53|35073.53|35073.53|35073.53|0
1645459560000|2022-02-21 16:06:00|35076.64|35076.64|35068.63|35068.63|35079.75|35079.75|35068.63|35068.63|0
1645459600000|2022-02-21 16:06:40|35071.74|35071.74|35071.74|35071.74|35071.74|35071.74|35071.74|35071.74|0
1645459630000|2022-02-21 16:07:10|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|0
1645459650000|2022-02-21 16:07:30|35100.51|35100.51|35100.51|35100.51|35100.51|35100.51|35100.51|35100.51|0
1645459710000|2022-02-21 16:08:30|35106.74|35106.74|35120.97|35120.97|35120.97|35120.97|35106.74|35106.74|0
1645459720000|2022-02-21 16:08:40|35109.85|35109.85|35094.29|35094.29|35109.85|35109.85|35094.29|35094.29|0
1645459760000|2022-02-21 16:09:20|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|0
1645459770000|2022-02-21 16:09:30|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|0
1645459780000|2022-02-21 16:09:40|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|0
1645459800000|2022-02-21 16:10:00|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|0
1645459810000|2022-02-21 16:10:10|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|35092.5|0
1645459840000|2022-02-21 16:10:40|35081.38|35081.38|35081.38|35081.38|35081.38|35081.38|35081.38|35081.38|0
1645459850000|2022-02-21 16:10:50|35075.16|35075.16|35075.16|35075.16|35075.16|35075.16|35075.16|35075.16|0
1645459940000|2022-02-21 16:12:20|35086.28|35086.28|35135.21|35135.21|35135.21|35135.21|35086.28|35086.28|0
1645459970000|2022-02-21 16:12:50|35132.1|35132.1|35132.1|35132.1|35132.1|35132.1|35132.1|35132.1|0
1645459980000|2022-02-21 16:13:00|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|0
1645459990000|2022-02-21 16:13:10|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|0
1645460010000|2022-02-21 16:13:30|35154.64|35154.64|35128.98|35128.98|35154.64|35154.64|35128.98|35128.98|0
1645460050000|2022-02-21 16:14:10|35117.86|35117.86|35117.86|35117.86|35117.86|35117.86|35117.86|35117.86|0
1645460110000|2022-02-21 16:15:10|35114.75|35114.75|35114.75|35114.75|35114.75|35114.75|35114.75|35114.75|0
1645460170000|2022-02-21 16:16:10|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|35103.63|0
1645460190000|2022-02-21 16:16:30|35114.75|35114.75|35125.87|35125.87|35125.87|35125.87|35114.75|35114.75|0
1645460200000|2022-02-21 16:16:40|35128.98|35128.98|35128.98|35128.98|35128.98|35128.98|35128.98|35128.98|0
1645460210000|2022-02-21 16:16:50|35140.11|35140.11|35140.11|35140.11|35140.11|35140.11|35140.11|35140.11|0
1645460290000|2022-02-21 16:18:10|35128.98|35128.98|35125.87|35125.87|35128.98|35128.98|35125.87|35125.87|0
1645460380000|2022-02-21 16:19:40|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|0
1645460400000|2022-02-21 16:20:00|35144.92|35144.92|35141.81|35141.81|35144.92|35144.92|35141.81|35141.81|0
1645460410000|2022-02-21 16:20:10|35152.93|35152.93|35152.93|35152.93|35152.93|35152.93|35152.93|35152.93|0
1645460440000|2022-02-21 16:20:40|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|0
1645460450000|2022-02-21 16:20:50|35130.69|35130.69|35130.69|35130.69|35130.69|35130.69|35130.69|35130.69|0
1645460490000|2022-02-21 16:21:30|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|35141.81|0
1645460510000|2022-02-21 16:21:50|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|35144.92|0
1645460520000|2022-02-21 16:22:00|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|0
1645460680000|2022-02-21 16:24:40|35141.81|35141.81|35138.7|35138.7|35141.81|35141.81|35138.7|35138.7|0
1645460700000|2022-02-21 16:25:00|35135.59|35135.59|35141.81|35141.81|35141.81|35141.81|35135.59|35135.59|0
1645460710000|2022-02-21 16:25:10|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|35138.7|0
1645460770000|2022-02-21 16:26:10|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|0
1645460800000|2022-02-21 16:26:40|35140.41|35140.41|35129.28|35129.28|35140.41|35140.41|35129.28|35129.28|0
1645460840000|2022-02-21 16:27:20|35116.45|35116.45|35116.45|35116.45|35116.45|35116.45|35116.45|35116.45|0
1645460870000|2022-02-21 16:27:50|35127.58|35127.58|35127.58|35127.58|35127.58|35127.58|35116.45|35116.45|0
1645460880000|2022-02-21 16:28:00|35105.33|35105.33|35108.44|35108.44|35108.44|35108.44|35105.33|35105.33|0
1645460900000|2022-02-21 16:28:20|35119.57|35119.57|35119.57|35119.57|35119.57|35119.57|35119.57|35119.57|0
1645460950000|2022-02-21 16:29:10|35108.44|35108.44|35130.69|35130.69|35130.69|35130.69|35108.44|35108.44|0
1645460960000|2022-02-21 16:29:20|35117.86|35117.86|35111.64|35111.64|35117.86|35117.86|35111.64|35111.64|0
1645460970000|2022-02-21 16:29:30|35089.39|35089.39|35078.27|35078.27|35100.51|35100.51|35078.27|35078.27|0
1645460980000|2022-02-21 16:29:40|35089.39|35089.39|35089.39|35089.39|35089.39|35089.39|35089.39|35089.39|0
1645460990000|2022-02-21 16:29:50|35078.27|35078.27|35094.21|35094.21|35094.21|35094.21|35078.27|35078.27|0
1645517700000|2022-02-22 08:15:00|34659.46|34659.46|34659.46|34659.46|34659.46|34659.46|34659.46|34659.46|0
1645517730000|2022-02-22 08:15:30|34670.58|34670.58|34683.03|34683.03|34683.03|34683.03|34670.58|34670.58|0
1645517740000|2022-02-22 08:15:40|34673.69|34673.69|34662.57|34662.57|34673.69|34673.69|34662.57|34662.57|0
1645517750000|2022-02-22 08:15:50|34651.45|34651.45|34673.69|34673.69|34673.69|34673.69|34651.45|34651.45|0
1645517760000|2022-02-22 08:16:00|34660.86|34660.86|34583.08|34583.08|34660.86|34660.86|34583.08|34583.08|0
1645517770000|2022-02-22 08:16:10|34608.74|34608.74|34575.75|34575.75|34608.74|34608.74|34575.37|34575.37|0
1645517780000|2022-02-22 08:16:20|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|0
1645517790000|2022-02-22 08:16:30|34583.76|34583.76|34583.76|34583.76|34583.76|34583.76|34583.76|34583.76|0
1645517800000|2022-02-22 08:16:40|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|34572.64|0
1645517830000|2022-02-22 08:17:10|34594.88|34594.88|34606.01|34606.01|34606.01|34606.01|34594.88|34594.88|0
1645517860000|2022-02-22 08:17:40|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|0
1645517870000|2022-02-22 08:17:50|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|0
1645517880000|2022-02-22 08:18:00|34632.69|34632.69|34599.32|34599.32|34632.69|34632.69|34599.32|34599.32|0
1645517940000|2022-02-22 08:19:00|34632.69|34632.69|34632.69|34632.69|34632.69|34632.69|34632.69|34632.69|0
1645517950000|2022-02-22 08:19:10|34621.57|34621.57|34588.2|34588.2|34621.57|34621.57|34588.2|34588.2|0
1645517960000|2022-02-22 08:19:20|34577.08|34577.08|34577.08|34577.08|34577.08|34577.08|34577.08|34577.08|0
1645517990000|2022-02-22 08:19:50|34588.2|34588.2|34639.51|34639.51|34639.51|34639.51|34588.2|34588.2|0
1645518000000|2022-02-22 08:20:00|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|0
1645518010000|2022-02-22 08:20:10|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|34667.98|0
1645518030000|2022-02-22 08:20:30|34723.6|34723.6|34723.6|34723.6|34723.6|34723.6|34723.6|34723.6|0
1645518040000|2022-02-22 08:20:40|34749.25|34749.25|34752.37|34752.37|34752.37|34752.37|34749.25|34749.25|0
1645518050000|2022-02-22 08:20:50|34761.7|34761.7|34764.82|34764.82|34764.82|34764.82|34761.7|34761.7|0
1645518060000|2022-02-22 08:21:00|34774.15|34774.15|34771.04|34771.04|34774.15|34774.15|34771.04|34771.04|0
1645518090000|2022-02-22 08:21:30|34782.16|34782.16|34759.92|34759.92|34782.16|34782.16|34759.92|34759.92|0
1645518120000|2022-02-22 08:22:00|34771.04|34771.04|34771.04|34771.04|34771.04|34771.04|34771.04|34771.04|0
1645518130000|2022-02-22 08:22:10|34793.29|34793.29|34793.29|34793.29|34793.29|34793.29|34793.29|34793.29|0
1645518150000|2022-02-22 08:22:30|34815.53|34815.53|34815.53|34815.53|34815.53|34815.53|34815.53|34815.53|0
1645518220000|2022-02-22 08:23:40|34809.31|34809.31|34809.31|34809.31|34809.31|34809.31|34809.31|34809.31|0
1645518270000|2022-02-22 08:24:30|34818.64|34818.64|34818.64|34818.64|34818.64|34818.64|34818.64|34818.64|0
1645518280000|2022-02-22 08:24:40|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|0
1645518300000|2022-02-22 08:25:00|34853.72|34853.72|34853.72|34853.72|34853.72|34853.72|34853.72|34853.72|0
1645518340000|2022-02-22 08:25:40|34864.84|34864.84|34864.84|34864.84|34864.84|34864.84|34864.84|34864.84|0
1645518360000|2022-02-22 08:26:00|34853.72|34853.72|34817.24|34817.24|34853.72|34853.72|34817.24|34817.24|0
1645518380000|2022-02-22 08:26:20|34806.11|34806.11|34817.24|34817.24|34817.24|34817.24|34806.11|34806.11|0
1645518390000|2022-02-22 08:26:30|34772.75|34772.75|34772.75|34772.75|34794.99|34794.99|34772.75|34772.75|0
1645518400000|2022-02-22 08:26:40|34794.99|34794.99|34794.99|34794.99|34794.99|34794.99|34794.99|34794.99|0
1645518450000|2022-02-22 08:27:30|34807.82|34807.82|34807.82|34807.82|34807.82|34807.82|34807.82|34807.82|0
1645518520000|2022-02-22 08:28:40|34818.94|34818.94|34818.94|34818.94|34818.94|34818.94|34818.94|34818.94|0
1645518530000|2022-02-22 08:28:50|34830.07|34830.07|34830.07|34830.07|34830.07|34830.07|34830.07|34830.07|0
1645518550000|2022-02-22 08:29:10|34818.94|34818.94|34807.82|34807.82|34818.94|34818.94|34807.82|34807.82|0
1645518600000|2022-02-22 08:30:00|34818.94|34818.94|34830.07|34830.07|34830.07|34830.07|34818.94|34818.94|0
1645518670000|2022-02-22 08:31:10|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|0
1645518680000|2022-02-22 08:31:20|34804.71|34804.71|34779.35|34779.35|34804.71|34804.71|34779.35|34779.35|0
1645518720000|2022-02-22 08:32:00|34790.47|34790.47|34782.46|34782.46|34790.47|34790.47|34779.35|34779.35|0
1645518730000|2022-02-22 08:32:10|34804.71|34804.71|34804.71|34804.71|34804.71|34804.71|34804.71|34804.71|0
1645518740000|2022-02-22 08:32:20|34815.83|34815.83|34826.95|34826.95|34826.95|34826.95|34815.83|34815.83|0
1645518780000|2022-02-22 08:33:00|34838.08|34838.08|34838.08|34838.08|34838.08|34838.08|34838.08|34838.08|0
1645518790000|2022-02-22 08:33:10|34782.46|34782.46|34804.71|34804.71|34804.71|34804.71|34782.46|34782.46|0
1645518800000|2022-02-22 08:33:20|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|0
1645518810000|2022-02-22 08:33:30|34804.71|34804.71|34771.34|34771.34|34804.71|34804.71|34771.34|34771.34|0
1645518830000|2022-02-22 08:33:50|34782.46|34782.46|34782.46|34782.46|34782.46|34782.46|34782.46|34782.46|0
1645518850000|2022-02-22 08:34:10|34785.58|34785.58|34798.4|34798.4|34798.4|34798.4|34785.58|34785.58|0
1645518860000|2022-02-22 08:34:20|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|0
1645518880000|2022-02-22 08:34:40|34798.4|34798.4|34798.4|34798.4|34798.4|34798.4|34798.4|34798.4|0
1645518890000|2022-02-22 08:34:50|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|34787.28|0
1645518900000|2022-02-22 08:35:00|34800.11|34800.11|34800.11|34800.11|34800.11|34800.11|34800.11|34800.11|0
1645518920000|2022-02-22 08:35:20|34766.74|34766.74|34777.86|34777.86|34777.86|34777.86|34755.62|34755.62|0
1645518940000|2022-02-22 08:35:40|34784.09|34784.09|34774.75|34774.75|34784.09|34784.09|34774.75|34774.75|0
1645518970000|2022-02-22 08:36:10|34785.87|34785.87|34785.87|34785.87|34785.87|34785.87|34785.87|34785.87|0
1645518980000|2022-02-22 08:36:20|34797|34797|34845.2|34845.2|34848.31|34848.31|34797|34797|0
1645519000000|2022-02-22 08:36:40|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|0
1645519080000|2022-02-22 08:38:00|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|0
1645519090000|2022-02-22 08:38:10|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|0
1645519130000|2022-02-22 08:38:50|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|0
1645519180000|2022-02-22 08:39:40|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|0
1645519220000|2022-02-22 08:40:20|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|34806.63|0
1645519240000|2022-02-22 08:40:40|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|34795.51|0
1645519260000|2022-02-22 08:41:00|34773.27|34773.27|34773.27|34773.27|34773.27|34773.27|34773.27|34773.27|0
1645519300000|2022-02-22 08:41:40|34795.51|34795.51|34806.63|34806.63|34806.63|34806.63|34795.51|34795.51|0
1645519320000|2022-02-22 08:42:00|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|34817.76|0
1645519360000|2022-02-22 08:42:40|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|34828.88|0
1645519370000|2022-02-22 08:42:50|34831.99|34831.99|34879.81|34879.81|34879.81|34879.81|34831.99|34831.99|0
1645519390000|2022-02-22 08:43:10|34876.7|34876.7|34886.04|34886.04|34886.04|34886.04|34876.7|34876.7|0
1645519440000|2022-02-22 08:44:00|34895.38|34895.38|34895.38|34895.38|34895.38|34895.38|34895.38|34895.38|0
1645519490000|2022-02-22 08:44:50|34882.55|34882.55|34882.55|34882.55|34882.55|34882.55|34882.55|34882.55|0
1645519500000|2022-02-22 08:45:00|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|0
1645519530000|2022-02-22 08:45:30|34890.56|34890.56|34890.56|34890.56|34890.56|34890.56|34890.56|34890.56|0
1645519540000|2022-02-22 08:45:40|34879.44|34879.44|34879.44|34879.44|34879.44|34879.44|34879.44|34879.44|0
1645519550000|2022-02-22 08:45:50|34868.31|34868.31|34868.31|34868.31|34868.31|34868.31|34868.31|34868.31|0
1645519560000|2022-02-22 08:46:00|34879.44|34879.44|34901.68|34901.68|34901.68|34901.68|34879.44|34879.44|0
1645519660000|2022-02-22 08:47:40|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|0
1645519670000|2022-02-22 08:47:50|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1645519680000|2022-02-22 08:48:00|34923.93|34923.93|34879.22|34879.22|34923.93|34923.93|34879.22|34879.22|0
1645519700000|2022-02-22 08:48:20|34868.09|34868.09|34879.22|34879.22|34879.22|34879.22|34868.09|34868.09|0
1645519710000|2022-02-22 08:48:30|34876.1|34876.1|34876.1|34876.1|34876.1|34876.1|34876.1|34876.1|0
1645519790000|2022-02-22 08:49:50|34882.33|34882.33|34882.33|34882.33|34882.33|34882.33|34882.33|34882.33|0
1645519800000|2022-02-22 08:50:00|34879.22|34879.22|34891.67|34891.67|34891.67|34891.67|34879.22|34879.22|0
1645519850000|2022-02-22 08:50:50|34902.79|34902.79|34902.79|34902.79|34902.79|34902.79|34902.79|34902.79|0
1645519860000|2022-02-22 08:51:00|34925.03|34925.03|34936.16|34936.16|34936.16|34936.16|34925.03|34925.03|0
1645519870000|2022-02-22 08:51:10|34961.81|34961.81|34977.75|34977.75|34977.75|34977.75|34961.81|34961.81|0
1645519880000|2022-02-22 08:51:20|34980.87|34980.87|34971.53|34971.53|34980.87|34980.87|34971.53|34971.53|0
1645520010000|2022-02-22 08:53:30|34982.65|34982.65|34971.53|34971.53|34982.65|34982.65|34971.53|34971.53|0
1645520020000|2022-02-22 08:53:40|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|0
1645520040000|2022-02-22 08:54:00|34949.28|34949.28|34938.16|34938.16|34949.28|34949.28|34938.16|34938.16|0
1645520070000|2022-02-22 08:54:30|34927.04|34927.04|34927.04|34927.04|34927.04|34927.04|34927.04|34927.04|0
1645520080000|2022-02-22 08:54:40|34938.16|34938.16|34938.16|34938.16|34938.16|34938.16|34938.16|34938.16|0
1645520100000|2022-02-22 08:55:00|34931.94|34931.94|34931.94|34931.94|34931.94|34931.94|34931.94|34931.94|0
1645520200000|2022-02-22 08:56:40|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|0
1645520210000|2022-02-22 08:56:50|34954.18|34954.18|34943.06|34943.06|34954.18|34954.18|34943.06|34943.06|0
1645520220000|2022-02-22 08:57:00|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|34955.89|0
1645520290000|2022-02-22 08:58:10|34944.76|34944.76|34944.76|34944.76|34944.76|34944.76|34944.76|34944.76|0
1645520330000|2022-02-22 08:58:50|34955.89|34955.89|34986.06|34986.06|34986.06|34986.06|34955.89|34955.89|0
1645520340000|2022-02-22 08:59:00|34963.82|34963.82|34974.94|34974.94|34974.94|34974.94|34963.82|34963.82|0
1645520350000|2022-02-22 08:59:10|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|0
1645520380000|2022-02-22 08:59:40|34993.99|34993.99|34993.99|34993.99|34993.99|34993.99|34993.99|34993.99|0
1645520400000|2022-02-22 09:00:00|35005.12|35005.12|34992.29|34992.29|35005.12|35005.12|34992.29|34992.29|0
1645520410000|2022-02-22 09:00:10|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|34981.17|0
1645520430000|2022-02-22 09:00:30|34970.04|34970.04|34970.04|34970.04|34970.04|34970.04|34970.04|34970.04|0
1645520440000|2022-02-22 09:00:40|34958.92|34958.92|34958.92|34958.92|34958.92|34958.92|34958.92|34958.92|0
1645520470000|2022-02-22 09:01:10|34947.8|34947.8|34947.8|34947.8|34947.8|34947.8|34947.8|34947.8|0
1645520500000|2022-02-22 09:01:40|34958.92|34958.92|34970.04|34970.04|34970.04|34970.04|34958.92|34958.92|0
1645520520000|2022-02-22 09:02:00|34963.82|34963.82|34963.82|34963.82|34963.82|34963.82|34963.82|34963.82|0
1645520610000|2022-02-22 09:03:30|34960.71|34960.71|34960.71|34960.71|34960.71|34960.71|34960.71|34960.71|0
1645520630000|2022-02-22 09:03:50|34971.83|34971.83|34971.83|34971.83|34971.83|34971.83|34971.83|34971.83|0
1645520650000|2022-02-22 09:04:10|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|34946.17|0
1645520680000|2022-02-22 09:04:40|34912.8|34912.8|34923.93|34923.93|34923.93|34923.93|34912.8|34912.8|0
1645520710000|2022-02-22 09:05:10|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|34912.8|0
1645520740000|2022-02-22 09:05:40|34899.98|34899.98|34877.73|34877.73|34899.98|34899.98|34855.48|34855.48|0
1645520750000|2022-02-22 09:05:50|34844.36|34844.36|34838.14|34838.14|34844.36|34844.36|34838.14|34838.14|0
1645520780000|2022-02-22 09:06:20|34831.91|34831.91|34831.91|34831.91|34831.91|34831.91|34831.91|34831.91|0
1645520800000|2022-02-22 09:06:40|34854.16|34854.16|34843.03|34843.03|34854.16|34854.16|34843.03|34843.03|0
1645520820000|2022-02-22 09:07:00|34854.16|34854.16|34865.28|34865.28|34865.28|34865.28|34854.16|34854.16|0
1645520950000|2022-02-22 09:09:10|34854.16|34854.16|34854.16|34854.16|34854.16|34854.16|34854.16|34854.16|0
1645520960000|2022-02-22 09:09:20|34865.28|34865.28|34865.28|34865.28|34865.28|34865.28|34865.28|34865.28|0
1645520970000|2022-02-22 09:09:30|34852.45|34852.45|34874.7|34874.7|34896.94|34896.94|34852.45|34852.45|0
1645521000000|2022-02-22 09:10:00|34908.06|34908.06|34896.94|34896.94|34908.06|34908.06|34896.94|34896.94|0
1645521020000|2022-02-22 09:10:20|34908.06|34908.06|34908.06|34908.06|34908.06|34908.06|34908.06|34908.06|0
1645521070000|2022-02-22 09:11:10|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|0
1645521090000|2022-02-22 09:11:30|34882.71|34882.71|34885.82|34885.82|34885.82|34885.82|34882.71|34882.71|0
1645521130000|2022-02-22 09:12:10|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|0
1645521180000|2022-02-22 09:13:00|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|34885.82|0
1645521210000|2022-02-22 09:13:30|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|34896.94|0
1645521230000|2022-02-22 09:13:50|34919.19|34919.19|34941.43|34941.43|34941.43|34941.43|34919.19|34919.19|0
1645521250000|2022-02-22 09:14:10|34930.31|34930.31|34930.31|34930.31|34930.31|34930.31|34930.31|34930.31|0
1645521290000|2022-02-22 09:14:50|34952.55|34952.55|34952.55|34952.55|34952.55|34952.55|34952.55|34952.55|0
1645521310000|2022-02-22 09:15:10|34963.68|34963.68|34963.68|34963.68|34963.68|34963.68|34963.68|34963.68|0
1645521320000|2022-02-22 09:15:20|34954.34|34954.34|34943.22|34943.22|34954.34|34954.34|34943.22|34943.22|0
1645521330000|2022-02-22 09:15:30|34932.09|34932.09|34932.09|34932.09|34932.09|34932.09|34932.09|34932.09|0
1645521340000|2022-02-22 09:15:40|34928.98|34928.98|34928.98|34928.98|34928.98|34928.98|34928.98|34928.98|0
1645521360000|2022-02-22 09:16:00|34940.1|34940.1|34951.23|34951.23|34951.23|34951.23|34940.1|34940.1|0
1645521440000|2022-02-22 09:17:20|34940.1|34940.1|34940.1|34940.1|34940.1|34940.1|34940.1|34940.1|0
1645521450000|2022-02-22 09:17:30|34951.23|34951.23|34951.23|34951.23|34951.23|34951.23|34951.23|34951.23|0
1645521570000|2022-02-22 09:19:30|34940.1|34940.1|34951.23|34951.23|34951.23|34951.23|34940.1|34940.1|0
1645521590000|2022-02-22 09:19:50|34976.88|34976.88|34980|34980|34980|34980|34976.88|34976.88|0
1645521610000|2022-02-22 09:20:10|34967.17|34967.17|34967.17|34967.17|34967.17|34967.17|34967.17|34967.17|0
1645521630000|2022-02-22 09:20:30|34964.06|34964.06|34964.06|34964.06|34964.06|34964.06|34964.06|34964.06|0
1645521660000|2022-02-22 09:21:00|34951.23|34951.23|34928.98|34928.98|34951.23|34951.23|34928.98|34928.98|0
1645521680000|2022-02-22 09:21:20|34925.87|34925.87|34914.75|34914.75|34925.87|34925.87|34914.75|34914.75|0
1645521690000|2022-02-22 09:21:30|34903.62|34903.62|34914.75|34914.75|34914.75|34914.75|34903.62|34903.62|0
1645521730000|2022-02-22 09:22:10|34903.62|34903.62|34925.87|34925.87|34925.87|34925.87|34903.62|34903.62|0
1645521760000|2022-02-22 09:22:40|34914.75|34914.75|34914.75|34914.75|34914.75|34914.75|34914.75|34914.75|0
1645521780000|2022-02-22 09:23:00|34925.87|34925.87|34925.87|34925.87|34925.87|34925.87|34925.87|34925.87|0
1645521800000|2022-02-22 09:23:20|34903.62|34903.62|34903.62|34903.62|34903.62|34903.62|34903.62|34903.62|0
1645521840000|2022-02-22 09:24:00|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|0
1645521850000|2022-02-22 09:24:10|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|0
1645521860000|2022-02-22 09:24:20|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|0
1645521880000|2022-02-22 09:24:40|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|0
1645521890000|2022-02-22 09:24:50|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|0
1645521910000|2022-02-22 09:25:10|34890.88|34890.88|34890.88|34890.88|34890.88|34890.88|34890.88|34890.88|0
1645521970000|2022-02-22 09:26:10|34897.1|34897.1|34897.1|34897.1|34897.1|34897.1|34897.1|34897.1|0
1645522020000|2022-02-22 09:27:00|34908.22|34908.22|34908.22|34908.22|34908.22|34908.22|34908.22|34908.22|0
1645522100000|2022-02-22 09:28:20|34919.35|34919.35|34897.1|34897.1|34919.35|34919.35|34897.1|34897.1|0
1645522130000|2022-02-22 09:28:50|34884.27|34884.27|34871.44|34871.44|34884.27|34884.27|34871.44|34871.44|0
1645522160000|2022-02-22 09:29:20|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|34826.95|0
1645522230000|2022-02-22 09:30:30|34852.61|34852.61|34865.44|34865.44|34865.44|34865.44|34852.61|34852.61|0
1645522250000|2022-02-22 09:30:50|34887.68|34887.68|34887.68|34887.68|34887.68|34887.68|34887.68|34887.68|0
1645522300000|2022-02-22 09:31:40|34900.51|34900.51|34911.63|34911.63|34911.63|34911.63|34900.51|34900.51|0
1645522310000|2022-02-22 09:31:50|34900.51|34900.51|34900.51|34900.51|34900.51|34900.51|34900.51|34900.51|0
1645522320000|2022-02-22 09:32:00|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|0
1645522330000|2022-02-22 09:32:10|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|0
1645522360000|2022-02-22 09:32:40|34899.11|34899.11|34899.11|34899.11|34899.11|34899.11|34899.11|34899.11|0
1645522380000|2022-02-22 09:33:00|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|34910.23|0
1645522390000|2022-02-22 09:33:10|34919.57|34919.57|34922.68|34922.68|34922.68|34922.68|34919.57|34919.57|0
1645522400000|2022-02-22 09:33:20|34925.79|34925.79|34922.68|34922.68|34925.79|34925.79|34922.68|34922.68|0
1645522530000|2022-02-22 09:35:30|34933.8|34933.8|34922.68|34922.68|34933.8|34933.8|34922.68|34922.68|0
1645522570000|2022-02-22 09:36:10|34911.56|34911.56|34911.56|34911.56|34911.56|34911.56|34911.56|34911.56|0
1645522870000|2022-02-22 09:41:10|34889.31|34889.31|34889.31|34889.31|34889.31|34889.31|34889.31|34889.31|0
1645522970000|2022-02-22 09:42:50|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|0
1645522980000|2022-02-22 09:43:00|34875.08|34875.08|34871.96|34871.96|34875.08|34875.08|34871.96|34871.96|0
1645523010000|2022-02-22 09:43:30|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|0
1645523090000|2022-02-22 09:44:50|34860.84|34860.84|34849.72|34849.72|34860.84|34860.84|34849.72|34849.72|0
1645523100000|2022-02-22 09:45:00|34838.6|34838.6|34843.49|34843.49|34843.49|34843.49|34832.37|34832.37|0
1645523110000|2022-02-22 09:45:10|34854.62|34854.62|34854.62|34854.62|34854.62|34854.62|34854.62|34854.62|0
1645523120000|2022-02-22 09:45:20|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|0
1645523170000|2022-02-22 09:46:10|34838.67|34838.67|34838.67|34838.67|34838.67|34838.67|34838.67|34838.67|0
1645523210000|2022-02-22 09:46:50|34849.8|34849.8|34849.8|34849.8|34849.8|34849.8|34849.8|34849.8|0
1645523270000|2022-02-22 09:47:50|34860.92|34860.92|34862.63|34862.63|34873.75|34873.75|34860.92|34860.92|0
1645523280000|2022-02-22 09:48:00|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|34851.5|0
1645523360000|2022-02-22 09:49:20|34862.63|34862.63|34862.63|34862.63|34862.63|34862.63|34862.63|34862.63|0
1645523420000|2022-02-22 09:50:20|34865.74|34865.74|34865.74|34865.74|34865.74|34865.74|34865.74|34865.74|0
1645523430000|2022-02-22 09:50:30|34876.86|34876.86|34876.86|34876.86|34876.86|34876.86|34876.86|34876.86|0
1645523450000|2022-02-22 09:50:50|34887.98|34887.98|34887.98|34887.98|34887.98|34887.98|34887.98|34887.98|0
1645523460000|2022-02-22 09:51:00|34891.1|34891.1|34902.22|34902.22|34902.22|34902.22|34891.1|34891.1|0
1645523480000|2022-02-22 09:51:20|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|34913.34|0
1645523490000|2022-02-22 09:51:30|34902.22|34902.22|34902.22|34902.22|34902.22|34902.22|34902.22|34902.22|0
1645523500000|2022-02-22 09:51:40|34891.1|34891.1|34891.1|34891.1|34891.1|34891.1|34891.1|34891.1|0
1645523530000|2022-02-22 09:52:10|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|0
1645523680000|2022-02-22 09:54:40|34895.99|34895.99|34895.99|34895.99|34895.99|34895.99|34895.99|34895.99|0
1645523690000|2022-02-22 09:54:50|34884.87|34884.87|34895.99|34895.99|34895.99|34895.99|34884.87|34884.87|0
1645523710000|2022-02-22 09:55:10|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|0
1645523720000|2022-02-22 09:55:20|34887.98|34887.98|34910.23|34910.23|34910.23|34910.23|34887.98|34887.98|0
1645523760000|2022-02-22 09:56:00|34899.11|34899.11|34887.98|34887.98|34899.11|34899.11|34887.98|34887.98|0
1645523770000|2022-02-22 09:56:10|34875.15|34875.15|34875.15|34875.15|34875.15|34875.15|34875.15|34875.15|0
1645523780000|2022-02-22 09:56:20|34864.03|34864.03|34851.58|34851.58|34864.03|34864.03|34851.58|34851.58|0
1645523790000|2022-02-22 09:56:30|34862.7|34862.7|34859.59|34859.59|34862.7|34862.7|34859.59|34859.59|0
1645523800000|2022-02-22 09:56:40|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|34848.47|0
1645523810000|2022-02-22 09:56:50|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|34859.59|0
1645523820000|2022-02-22 09:57:00|34870.71|34870.71|34870.71|34870.71|34870.71|34870.71|34870.71|34870.71|0
1645523860000|2022-02-22 09:57:40|34881.84|34881.84|34870.71|34870.71|34881.84|34881.84|34870.71|34870.71|0
1645523890000|2022-02-22 09:58:10|34848.47|34848.47|34859.59|34859.59|34859.59|34859.59|34848.47|34848.47|0
1645523900000|2022-02-22 09:58:20|34837.35|34837.35|34859.59|34859.59|34859.59|34859.59|34837.35|34837.35|0
1645523970000|2022-02-22 09:59:30|34868.93|34868.93|34868.93|34868.93|34868.93|34868.93|34868.93|34868.93|0
1645524140000|2022-02-22 10:02:20|34865.82|34865.82|34865.82|34865.82|34865.82|34865.82|34865.82|34865.82|0
1645524210000|2022-02-22 10:03:30|34878.65|34878.65|34865.82|34865.82|34878.65|34878.65|34865.82|34865.82|0
1645524220000|2022-02-22 10:03:40|34878.65|34878.65|34878.65|34878.65|34878.65|34878.65|34878.65|34878.65|0
1645524240000|2022-02-22 10:04:00|34889.77|34889.77|34943.6|34943.6|34943.6|34943.6|34889.77|34889.77|0
1645524250000|2022-02-22 10:04:10|34956.42|34956.42|34965.76|34965.76|34965.76|34965.76|34956.42|34956.42|0
1645524260000|2022-02-22 10:04:20|34968.87|34968.87|34938.62|34938.62|34971.99|34971.99|34938.62|34938.62|0
1645524270000|2022-02-22 10:04:30|34927.5|34927.5|34930.61|34930.61|34930.61|34930.61|34927.5|34927.5|0
1645524360000|2022-02-22 10:06:00|34941.73|34941.73|34952.85|34952.85|34952.85|34952.85|34941.73|34941.73|0
1645524500000|2022-02-22 10:08:20|34946.63|34946.63|34991.12|34991.12|34991.12|34991.12|34946.63|34946.63|0
1645524510000|2022-02-22 10:08:30|35002.24|35002.24|34994.23|34994.23|35002.24|35002.24|34991.12|34991.12|0
1645524520000|2022-02-22 10:08:40|35005.35|35005.35|35005.35|35005.35|35005.35|35005.35|35005.35|35005.35|0
1645524540000|2022-02-22 10:09:00|34994.23|34994.23|34983.11|34983.11|34994.23|34994.23|34983.11|34983.11|0
1645524550000|2022-02-22 10:09:10|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|0
1645524600000|2022-02-22 10:10:00|34983.11|34983.11|34983.11|34983.11|34983.11|34983.11|34983.11|34983.11|0
1645524630000|2022-02-22 10:10:30|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|34971.99|0
1645524680000|2022-02-22 10:11:20|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|0
1645524730000|2022-02-22 10:12:10|34948.04|34948.04|34948.04|34948.04|34948.04|34948.04|34948.04|34948.04|0
1645524750000|2022-02-22 10:12:30|34970.28|34970.28|34970.28|34970.28|34970.28|34970.28|34970.28|34970.28|0
1645524790000|2022-02-22 10:13:10|34981.4|34981.4|35014.77|35014.77|35014.77|35014.77|34981.4|34981.4|0
1645524810000|2022-02-22 10:13:30|35025.89|35025.89|35037.02|35037.02|35048.14|35048.14|35025.89|35025.89|0
1645524850000|2022-02-22 10:14:10|35033.9|35033.9|35033.9|35033.9|35033.9|35033.9|35033.9|35033.9|0
1645524990000|2022-02-22 10:16:30|35011.66|35011.66|35011.66|35011.66|35011.66|35011.66|35000.54|35000.54|0
1645525020000|2022-02-22 10:17:00|35022.78|35022.78|35022.78|35022.78|35022.78|35022.78|35022.78|35022.78|0
1645525170000|2022-02-22 10:19:30|35032.12|35032.12|35032.12|35032.12|35032.12|35032.12|35032.12|35032.12|0
1645525280000|2022-02-22 10:21:20|35038.34|35038.34|35116.42|35116.42|35116.42|35116.42|35038.34|35038.34|0
1645525300000|2022-02-22 10:21:40|35138.67|35138.67|35141.78|35141.78|35141.78|35141.78|35138.67|35138.67|0
1645525320000|2022-02-22 10:22:00|35152.9|35152.9|35130.66|35130.66|35164.02|35164.02|35108.41|35108.41|0
1645525330000|2022-02-22 10:22:10|35108.41|35108.41|35097.29|35097.29|35108.41|35108.41|35097.29|35097.29|0
1645525370000|2022-02-22 10:22:50|35075.04|35075.04|35075.04|35075.04|35075.04|35075.04|35075.04|35075.04|0
1645525430000|2022-02-22 10:23:50|35062.21|35062.21|35062.21|35062.21|35062.21|35062.21|35062.21|35062.21|0
1645525460000|2022-02-22 10:24:20|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|0
1645525470000|2022-02-22 10:24:30|35084.46|35084.46|35084.46|35084.46|35084.46|35084.46|35084.46|35084.46|0
1645525580000|2022-02-22 10:26:20|35106.71|35106.71|35128.95|35128.95|35128.95|35128.95|35106.71|35106.71|0
1645525640000|2022-02-22 10:27:20|35122.73|35122.73|35122.73|35122.73|35122.73|35122.73|35122.73|35122.73|0
1645525650000|2022-02-22 10:27:30|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|0
1645525670000|2022-02-22 10:27:50|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|0
1645525680000|2022-02-22 10:28:00|35199.7|35199.7|35174.04|35174.04|35199.7|35199.7|35174.04|35174.04|0
1645525690000|2022-02-22 10:28:10|35199.7|35199.7|35199.7|35199.7|35199.7|35199.7|35199.7|35199.7|0
1645525700000|2022-02-22 10:28:20|35212.52|35212.52|35212.52|35212.52|35212.52|35212.52|35212.52|35212.52|0
1645525710000|2022-02-22 10:28:30|35225.35|35225.35|35225.35|35225.35|35225.35|35225.35|35225.35|35225.35|0
1645525730000|2022-02-22 10:28:50|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|0
1645525760000|2022-02-22 10:29:20|35201.4|35201.4|35214.23|35214.23|35214.23|35214.23|35201.4|35201.4|0
1645525790000|2022-02-22 10:29:50|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|35201.4|0
1645525830000|2022-02-22 10:30:30|35179.16|35179.16|35168.03|35168.03|35179.16|35179.16|35168.03|35168.03|0
1645525860000|2022-02-22 10:31:00|35179.16|35179.16|35179.16|35179.16|35179.16|35179.16|35179.16|35179.16|0
1645525900000|2022-02-22 10:31:40|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|0
1645525980000|2022-02-22 10:33:00|35193.69|35193.69|35193.69|35193.69|35193.69|35193.69|35193.69|35193.69|0
1645525990000|2022-02-22 10:33:10|35182.57|35182.57|35171.45|35171.45|35182.57|35182.57|35171.45|35171.45|0
1645526050000|2022-02-22 10:34:10|35182.57|35182.57|35182.57|35182.57|35182.57|35182.57|35182.57|35182.57|0
1645526160000|2022-02-22 10:36:00|35193.69|35193.69|35204.81|35204.81|35204.81|35204.81|35193.69|35193.69|0
1645526210000|2022-02-22 10:36:50|35207.93|35207.93|35207.93|35207.93|35207.93|35207.93|35207.93|35207.93|0
1645526220000|2022-02-22 10:37:00|35211.04|35211.04|35211.04|35211.04|35211.04|35211.04|35211.04|35211.04|0
1645526250000|2022-02-22 10:37:30|35233.28|35233.28|35233.28|35233.28|35233.28|35233.28|35233.28|35233.28|0
1645526260000|2022-02-22 10:37:40|35239.51|35239.51|35239.51|35239.51|35239.51|35239.51|35228.39|35228.39|0
1645526270000|2022-02-22 10:37:50|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|0
1645526280000|2022-02-22 10:38:00|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|0
1645526290000|2022-02-22 10:38:10|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|35228.39|0
1645526370000|2022-02-22 10:39:30|35234.61|35234.61|35250.55|35250.55|35250.55|35250.55|35234.61|35234.61|0
1645526390000|2022-02-22 10:39:50|35263.38|35263.38|35263.38|35263.38|35263.38|35263.38|35263.38|35263.38|0
1645526400000|2022-02-22 10:40:00|35276.21|35276.21|35309.58|35309.58|35309.58|35309.58|35276.21|35276.21|0
1645526420000|2022-02-22 10:40:20|35322.4|35322.4|35322.4|35322.4|35322.4|35322.4|35322.4|35322.4|0
1645526430000|2022-02-22 10:40:30|35296.75|35296.75|35283.92|35283.92|35296.75|35296.75|35283.92|35283.92|0
1645526440000|2022-02-22 10:40:40|35287.03|35287.03|35290.14|35290.14|35290.14|35290.14|35287.03|35287.03|0
1645526480000|2022-02-22 10:41:20|35301.27|35301.27|35301.27|35301.27|35301.27|35301.27|35301.27|35301.27|0
1645526550000|2022-02-22 10:42:30|35323.51|35323.51|35323.51|35323.51|35323.51|35323.51|35323.51|35323.51|0
1645526560000|2022-02-22 10:42:40|35334.63|35334.63|35334.63|35334.63|35334.63|35334.63|35334.63|35334.63|0
1645526680000|2022-02-22 10:44:40|35345.76|35345.76|35356.88|35356.88|35356.88|35356.88|35345.76|35345.76|0
1645526700000|2022-02-22 10:45:00|35368|35368|35356.88|35356.88|35368|35368|35356.88|35356.88|0
1645526760000|2022-02-22 10:46:00|35350.65|35350.65|35359.99|35359.99|35359.99|35359.99|35350.65|35350.65|0
1645526830000|2022-02-22 10:47:10|35348.87|35348.87|35337.75|35337.75|35348.87|35348.87|35337.75|35337.75|0
1645526880000|2022-02-22 10:48:00|35328.41|35328.41|35328.41|35328.41|35328.41|35328.41|35328.41|35328.41|0
1645526910000|2022-02-22 10:48:30|35341.24|35341.24|35341.24|35341.24|35341.24|35341.24|35341.24|35341.24|0
1645527010000|2022-02-22 10:50:10|35330.12|35330.12|35341.24|35341.24|35341.24|35341.24|35330.12|35330.12|0
1645527040000|2022-02-22 10:50:40|35352.36|35352.36|35352.36|35352.36|35352.36|35352.36|35352.36|35352.36|0
1645527060000|2022-02-22 10:51:00|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|0
1645527120000|2022-02-22 10:52:00|35336.34|35336.34|35336.34|35336.34|35336.34|35336.34|35336.34|35336.34|0
1645527130000|2022-02-22 10:52:10|35347.46|35347.46|35360.29|35360.29|35360.29|35360.29|35347.46|35347.46|0
1645527210000|2022-02-22 10:53:30|35382.54|35382.54|35382.54|35382.54|35382.54|35382.54|35382.54|35382.54|0
1645527260000|2022-02-22 10:54:20|35376.31|35376.31|35376.31|35376.31|35376.31|35376.31|35376.31|35376.31|0
1645527270000|2022-02-22 10:54:30|35365.19|35365.19|35365.19|35365.19|35365.19|35365.19|35365.19|35365.19|0
1645527350000|2022-02-22 10:55:50|35354.07|35354.07|35365.19|35365.19|35365.19|35365.19|35354.07|35354.07|0
1645527380000|2022-02-22 10:56:20|35362.08|35362.08|35362.08|35362.08|35362.08|35362.08|35362.08|35362.08|0
1645527390000|2022-02-22 10:56:30|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|0
1645527420000|2022-02-22 10:57:00|35362.08|35362.08|35373.2|35373.2|35373.2|35373.2|35362.08|35362.08|0
1645527590000|2022-02-22 10:59:50|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|0
1645527640000|2022-02-22 11:00:40|35358.96|35358.96|35358.96|35358.96|35358.96|35358.96|35358.96|35358.96|0
1645527750000|2022-02-22 11:02:30|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|35370.09|0
1645527760000|2022-02-22 11:02:40|35381.21|35381.21|35381.21|35381.21|35381.21|35381.21|35381.21|35381.21|0
1645527880000|2022-02-22 11:04:40|35392.33|35392.33|35403.45|35403.45|35414.58|35414.58|35392.33|35392.33|0
1645527900000|2022-02-22 11:05:00|35414.58|35414.58|35425.7|35425.7|35425.7|35425.7|35414.58|35414.58|0
1645527930000|2022-02-22 11:05:30|35403.45|35403.45|35403.45|35403.45|35403.45|35403.45|35403.45|35403.45|0
1645527960000|2022-02-22 11:06:00|35390.63|35390.63|35390.63|35390.63|35390.63|35390.63|35390.63|35390.63|0
1645527980000|2022-02-22 11:06:20|35368.38|35368.38|35390.63|35390.63|35390.63|35390.63|35368.38|35368.38|0
1645528000000|2022-02-22 11:06:40|35401.75|35401.75|35401.75|35401.75|35401.75|35401.75|35401.75|35401.75|0
1645528010000|2022-02-22 11:06:50|35412.87|35412.87|35412.87|35412.87|35412.87|35412.87|35412.87|35412.87|0
1645528090000|2022-02-22 11:08:10|35423.99|35423.99|35435.12|35435.12|35435.12|35435.12|35423.99|35423.99|0
1645528130000|2022-02-22 11:08:50|35444.45|35444.45|35447.57|35447.57|35447.57|35447.57|35444.45|35444.45|0
1645528240000|2022-02-22 11:10:40|35458.69|35458.69|35458.69|35458.69|35458.69|35458.69|35458.69|35458.69|0
1645528260000|2022-02-22 11:11:00|35447.57|35447.57|35447.57|35447.57|35447.57|35447.57|35447.57|35447.57|0
1645528340000|2022-02-22 11:12:20|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|0
1645528420000|2022-02-22 11:13:40|35449.35|35449.35|35460.47|35460.47|35460.47|35460.47|35449.35|35449.35|0
1645528490000|2022-02-22 11:14:50|35471.6|35471.6|35460.47|35460.47|35471.6|35471.6|35460.47|35460.47|0
1645528500000|2022-02-22 11:15:00|35449.35|35449.35|35449.35|35449.35|35449.35|35449.35|35449.35|35449.35|0
1645528520000|2022-02-22 11:15:20|35460.47|35460.47|35460.47|35460.47|35460.47|35460.47|35460.47|35460.47|0
1645528530000|2022-02-22 11:15:30|35449.35|35449.35|35460.47|35460.47|35460.47|35460.47|35449.35|35449.35|0
1645528620000|2022-02-22 11:17:00|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|35438.23|0
1645528810000|2022-02-22 11:20:10|35471.6|35471.6|35471.6|35471.6|35471.6|35471.6|35471.6|35471.6|0
1645528820000|2022-02-22 11:20:20|35482.72|35482.72|35482.72|35482.72|35482.72|35482.72|35482.72|35482.72|0
1645528840000|2022-02-22 11:20:40|35498.28|35498.28|35501.39|35501.39|35501.39|35501.39|35498.28|35498.28|0
1645528850000|2022-02-22 11:20:50|35523.64|35523.64|35529.86|35529.86|35529.86|35529.86|35523.64|35523.64|0
1645528870000|2022-02-22 11:21:10|35526.75|35526.75|35536.09|35536.09|35536.09|35536.09|35526.75|35526.75|0
1645528920000|2022-02-22 11:22:00|35524.97|35524.97|35513.84|35513.84|35536.09|35536.09|35513.84|35513.84|0
1645528980000|2022-02-22 11:23:00|35507.62|35507.62|35518.74|35518.74|35529.86|35529.86|35507.62|35507.62|0
1645529010000|2022-02-22 11:23:30|35529.86|35529.86|35529.86|35529.86|35529.86|35529.86|35529.86|35529.86|0
1645529030000|2022-02-22 11:23:50|35504.21|35504.21|35501.09|35501.09|35504.21|35504.21|35501.09|35501.09|0
1645529090000|2022-02-22 11:24:50|35467.73|35467.73|35478.85|35478.85|35478.85|35478.85|35467.73|35467.73|0
1645529100000|2022-02-22 11:25:00|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|0
1645529110000|2022-02-22 11:25:10|35478.85|35478.85|35489.97|35489.97|35489.97|35489.97|35478.85|35478.85|0
1645529130000|2022-02-22 11:25:30|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|35467.73|0
1645529160000|2022-02-22 11:26:00|35489.97|35489.97|35478.85|35478.85|35489.97|35489.97|35478.85|35478.85|0
1645529170000|2022-02-22 11:26:10|35456.6|35456.6|35467.73|35467.73|35467.73|35467.73|35445.48|35445.48|0
1645529180000|2022-02-22 11:26:20|35445.48|35445.48|35445.48|35445.48|35445.48|35445.48|35445.48|35445.48|0
1645529300000|2022-02-22 11:28:20|35439.26|35439.26|35439.26|35439.26|35439.26|35439.26|35439.26|35439.26|0
1645529310000|2022-02-22 11:28:30|35436.14|35436.14|35429.92|35429.92|35436.14|35436.14|35429.92|35429.92|0
1645529320000|2022-02-22 11:28:40|35441.04|35441.04|35452.16|35452.16|35452.16|35452.16|35441.04|35441.04|0
1645529340000|2022-02-22 11:29:00|35429.92|35429.92|35429.92|35429.92|35429.92|35429.92|35429.92|35429.92|0
1645529410000|2022-02-22 11:30:10|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|0
1645529450000|2022-02-22 11:30:50|35405.97|35405.97|35405.97|35405.97|35405.97|35405.97|35405.97|35405.97|0
1645529460000|2022-02-22 11:31:00|35383.72|35383.72|35374.39|35374.39|35383.72|35383.72|35374.39|35374.39|0
1645529600000|2022-02-22 11:33:20|35363.26|35363.26|35352.14|35352.14|35363.26|35363.26|35352.14|35352.14|0
1645529640000|2022-02-22 11:34:00|35339.31|35339.31|35339.31|35339.31|35339.31|35339.31|35339.31|35339.31|0
1645529670000|2022-02-22 11:34:30|35348.65|35348.65|35351.76|35351.76|35351.76|35351.76|35348.65|35348.65|0
1645529710000|2022-02-22 11:35:10|35390.25|35390.25|35390.25|35390.25|35390.25|35390.25|35390.25|35390.25|0
1645529720000|2022-02-22 11:35:20|35384.02|35384.02|35372.9|35372.9|35384.02|35384.02|35372.9|35372.9|0
1645529750000|2022-02-22 11:35:50|35366.67|35366.67|35366.67|35366.67|35366.67|35366.67|35366.67|35366.67|0
1645529760000|2022-02-22 11:36:00|35360.45|35360.45|35349.33|35349.33|35360.45|35360.45|35349.33|35349.33|0
1645529790000|2022-02-22 11:36:30|35371.57|35371.57|35382.69|35382.69|35382.69|35382.69|35371.57|35371.57|0
1645529860000|2022-02-22 11:37:40|35393.82|35393.82|35393.82|35393.82|35404.94|35404.94|35393.82|35393.82|0
1645529870000|2022-02-22 11:37:50|35404.94|35404.94|35404.94|35404.94|35404.94|35404.94|35404.94|35404.94|0
1645529880000|2022-02-22 11:38:00|35392.11|35392.11|35392.11|35392.11|35392.11|35392.11|35392.11|35392.11|0
1645529940000|2022-02-22 11:39:00|35380.99|35380.99|35380.99|35380.99|35380.99|35380.99|35380.99|35380.99|0
1645529960000|2022-02-22 11:39:20|35369.87|35369.87|35369.87|35369.87|35369.87|35369.87|35369.87|35369.87|0
1645530000000|2022-02-22 11:40:00|35380.99|35380.99|35404.94|35404.94|35404.94|35404.94|35380.99|35380.99|0
1645530020000|2022-02-22 11:40:20|35382.69|35382.69|35382.69|35382.69|35382.69|35382.69|35382.69|35382.69|0
1645530040000|2022-02-22 11:40:40|35393.82|35393.82|35393.82|35393.82|35393.82|35393.82|35393.82|35393.82|0
1645530100000|2022-02-22 11:41:40|35409.38|35409.38|35409.38|35409.38|35409.38|35409.38|35409.38|35409.38|0
1645530110000|2022-02-22 11:41:50|35406.27|35406.27|35403.15|35403.15|35406.27|35406.27|35403.15|35403.15|0
1645530240000|2022-02-22 11:44:00|35392.03|35392.03|35414.28|35414.28|35414.28|35414.28|35392.03|35392.03|0
1645530310000|2022-02-22 11:45:10|35420.5|35420.5|35417.39|35417.39|35420.5|35420.5|35417.39|35417.39|0
1645530370000|2022-02-22 11:46:10|35414.28|35414.28|35414.28|35414.28|35414.28|35414.28|35414.28|35414.28|0
1645530380000|2022-02-22 11:46:20|35427.11|35427.11|35427.11|35427.11|35427.11|35427.11|35427.11|35427.11|0
1645530480000|2022-02-22 11:48:00|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|0
1645530500000|2022-02-22 11:48:20|35411.16|35411.16|35411.16|35411.16|35411.16|35411.16|35411.16|35411.16|0
1645530520000|2022-02-22 11:48:40|35388.92|35388.92|35388.92|35388.92|35388.92|35388.92|35388.92|35388.92|0
1645530670000|2022-02-22 11:51:10|35414.58|35414.58|35414.58|35414.58|35414.58|35414.58|35414.58|35414.58|0
1645530700000|2022-02-22 11:51:40|35427.4|35427.4|35427.4|35427.4|35427.4|35427.4|35414.58|35414.58|0
1645530710000|2022-02-22 11:51:50|35438.53|35438.53|35449.65|35449.65|35449.65|35449.65|35438.53|35438.53|0
1645530720000|2022-02-22 11:52:00|35460.77|35460.77|35471.9|35471.9|35471.9|35471.9|35460.77|35460.77|0
1645530730000|2022-02-22 11:52:10|35483.02|35483.02|35505.26|35505.26|35505.26|35505.26|35483.02|35483.02|0
1645530740000|2022-02-22 11:52:20|35518.09|35518.09|35505.26|35505.26|35518.09|35518.09|35505.26|35505.26|0
1645530750000|2022-02-22 11:52:30|35518.09|35518.09|35518.09|35518.09|35518.09|35518.09|35518.09|35518.09|0
1645530760000|2022-02-22 11:52:40|35484.72|35484.72|35506.97|35506.97|35506.97|35506.97|35484.72|35484.72|0
1645530840000|2022-02-22 11:54:00|35518.09|35518.09|35540.34|35540.34|35540.34|35540.34|35518.09|35518.09|0
1645530850000|2022-02-22 11:54:10|35551.46|35551.46|35540.34|35540.34|35551.46|35551.46|35540.34|35540.34|0
1645530870000|2022-02-22 11:54:30|35529.21|35529.21|35540.34|35540.34|35540.34|35540.34|35529.21|35529.21|0
1645530920000|2022-02-22 11:55:20|35518.09|35518.09|35534.11|35534.11|35540.34|35540.34|35518.09|35518.09|0
1645530930000|2022-02-22 11:55:30|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|0
1645530940000|2022-02-22 11:55:40|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|35540.71|0
1645530950000|2022-02-22 11:55:50|35553.54|35553.54|35553.54|35553.54|35553.54|35553.54|35553.54|35553.54|0
1645530960000|2022-02-22 11:56:00|35540.71|35540.71|35524.77|35524.77|35540.71|35540.71|35524.77|35524.77|0
1645531000000|2022-02-22 11:56:40|35513.65|35513.65|35513.65|35513.65|35513.65|35513.65|35513.65|35513.65|0
1645531070000|2022-02-22 11:57:50|35500.82|35500.82|35500.82|35500.82|35500.82|35500.82|35500.82|35500.82|0
1645531090000|2022-02-22 11:58:10|35526.48|35526.48|35526.48|35526.48|35526.48|35526.48|35526.48|35526.48|0
1645531140000|2022-02-22 11:59:00|35523.37|35523.37|35523.37|35523.37|35523.37|35523.37|35523.37|35523.37|0
1645531180000|2022-02-22 11:59:40|35512.24|35512.24|35512.24|35512.24|35512.24|35512.24|35512.24|35512.24|0
1645531200000|2022-02-22 12:00:00|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|0
1645531230000|2022-02-22 12:00:30|35490|35490|35501.12|35501.12|35501.12|35501.12|35490|35490|0
1645531350000|2022-02-22 12:02:30|35507.35|35507.35|35498.01|35498.01|35507.35|35507.35|35498.01|35498.01|0
1645531370000|2022-02-22 12:02:50|35472.35|35472.35|35472.35|35472.35|35472.35|35472.35|35472.35|35472.35|0
1645531400000|2022-02-22 12:03:20|35469.24|35469.24|35469.24|35469.24|35469.24|35469.24|35469.24|35469.24|0
1645531410000|2022-02-22 12:03:30|35480.36|35480.36|35491.49|35491.49|35491.49|35491.49|35480.36|35480.36|0
1645531420000|2022-02-22 12:03:40|35469.24|35469.24|35491.49|35491.49|35491.49|35491.49|35469.24|35469.24|0
1645531430000|2022-02-22 12:03:50|35502.61|35502.61|35502.61|35502.61|35502.61|35502.61|35502.61|35502.61|0
1645531450000|2022-02-22 12:04:10|35469.24|35469.24|35480.36|35480.36|35480.36|35480.36|35469.24|35469.24|0
1645531490000|2022-02-22 12:04:50|35469.24|35469.24|35469.24|35469.24|35491.49|35491.49|35469.24|35469.24|0
1645531560000|2022-02-22 12:06:00|35447|35447|35469.24|35469.24|35469.24|35469.24|35447|35447|0
1645531650000|2022-02-22 12:07:30|35458.12|35458.12|35502.61|35502.61|35502.61|35502.61|35458.12|35458.12|0
1645531660000|2022-02-22 12:07:40|35513.73|35513.73|35513.73|35513.73|35513.73|35513.73|35502.61|35502.61|0
1645531770000|2022-02-22 12:09:30|35510.62|35510.62|35510.62|35510.62|35510.62|35510.62|35499.5|35499.5|0
1645531780000|2022-02-22 12:09:40|35488.37|35488.37|35510.62|35510.62|35510.62|35510.62|35488.37|35488.37|0
1645531800000|2022-02-22 12:10:00|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|0
1645531810000|2022-02-22 12:10:10|35499.5|35499.5|35510.62|35510.62|35510.62|35510.62|35499.5|35499.5|0
1645531820000|2022-02-22 12:10:20|35488.37|35488.37|35499.5|35499.5|35499.5|35499.5|35488.37|35488.37|0
1645531860000|2022-02-22 12:11:00|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|0
1645531880000|2022-02-22 12:11:20|35477.25|35477.25|35477.25|35477.25|35477.25|35477.25|35477.25|35477.25|0
1645531910000|2022-02-22 12:11:50|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|35488.37|0
1645531920000|2022-02-22 12:12:00|35485.26|35485.26|35485.26|35485.26|35485.26|35485.26|35485.26|35485.26|0
1645531930000|2022-02-22 12:12:10|35498.09|35498.09|35498.09|35498.09|35498.09|35498.09|35498.09|35498.09|0
1645531940000|2022-02-22 12:12:20|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|0
1645531960000|2022-02-22 12:12:40|35522.04|35522.04|35533.16|35533.16|35533.16|35533.16|35522.04|35522.04|0
1645531970000|2022-02-22 12:12:50|35544.29|35544.29|35550.51|35550.51|35556.73|35556.73|35544.29|35544.29|0
1645532010000|2022-02-22 12:13:30|35563.34|35563.34|35563.34|35563.34|35563.34|35563.34|35563.34|35563.34|0
1645532040000|2022-02-22 12:14:00|35550.51|35550.51|35550.51|35550.51|35550.51|35550.51|35550.51|35550.51|0
1645532100000|2022-02-22 12:15:00|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|0
1645532120000|2022-02-22 12:15:20|35526.56|35526.56|35526.56|35526.56|35526.56|35526.56|35526.56|35526.56|0
1645532210000|2022-02-22 12:16:50|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|0
1645532220000|2022-02-22 12:17:00|35548.8|35548.8|35559.93|35559.93|35559.93|35559.93|35548.8|35548.8|0
1645532270000|2022-02-22 12:17:50|35537.68|35537.68|35559.93|35559.93|35559.93|35559.93|35537.68|35537.68|0
1645532280000|2022-02-22 12:18:00|35566.15|35566.15|35566.15|35566.15|35566.15|35566.15|35566.15|35566.15|0
1645532340000|2022-02-22 12:19:00|35577.27|35577.27|35577.27|35577.27|35577.27|35577.27|35577.27|35577.27|0
1645532350000|2022-02-22 12:19:10|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|0
1645532450000|2022-02-22 12:20:50|35558.14|35558.14|35569.26|35569.26|35569.26|35569.26|35558.14|35558.14|0
1645532500000|2022-02-22 12:21:40|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|35547.02|0
1645532580000|2022-02-22 12:23:00|35535.9|35535.9|35535.9|35535.9|35535.9|35535.9|35535.9|35535.9|0
1645532590000|2022-02-22 12:23:10|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|0
1645532710000|2022-02-22 12:25:10|35510.54|35510.54|35521.66|35521.66|35521.66|35521.66|35510.54|35510.54|0
1645532760000|2022-02-22 12:26:00|35510.54|35510.54|35510.54|35510.54|35510.54|35510.54|35510.54|35510.54|0
1645532950000|2022-02-22 12:29:10|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|0
1645533000000|2022-02-22 12:30:00|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|0
1645533020000|2022-02-22 12:30:20|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|0
1645533040000|2022-02-22 12:30:40|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|35521.66|0
1645533070000|2022-02-22 12:31:10|35532.78|35532.78|35543.91|35543.91|35543.91|35543.91|35532.78|35532.78|0
1645533110000|2022-02-22 12:31:50|35540.79|35540.79|35540.79|35540.79|35540.79|35540.79|35540.79|35540.79|0
1645533160000|2022-02-22 12:32:40|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|35537.68|0
1645533180000|2022-02-22 12:33:00|35504.31|35504.31|35493.19|35493.19|35504.31|35504.31|35493.19|35493.19|0
1645533190000|2022-02-22 12:33:10|35504.31|35504.31|35493.19|35493.19|35504.31|35504.31|35482.07|35482.07|0
1645533360000|2022-02-22 12:36:00|35470.95|35470.95|35451.81|35451.81|35470.95|35470.95|35448.7|35448.7|0
1645533380000|2022-02-22 12:36:20|35438.99|35438.99|35450.11|35450.11|35450.11|35450.11|35435.87|35435.87|0
1645533390000|2022-02-22 12:36:30|35461.23|35461.23|35461.23|35461.23|35461.23|35461.23|35461.23|35461.23|0
1645533430000|2022-02-22 12:37:10|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|0
1645533470000|2022-02-22 12:37:50|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|0
1645533510000|2022-02-22 12:38:30|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|0
1645533520000|2022-02-22 12:38:40|35426.16|35426.16|35426.16|35426.16|35426.16|35426.16|35426.16|35426.16|0
1645533530000|2022-02-22 12:38:50|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|35403.91|0
1645533570000|2022-02-22 12:39:30|35407.02|35407.02|35407.02|35407.02|35407.02|35407.02|35407.02|35407.02|0
1645533580000|2022-02-22 12:39:40|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|0
1645533690000|2022-02-22 12:41:30|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|0
1645533700000|2022-02-22 12:41:40|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|0
1645533730000|2022-02-22 12:42:10|35399.01|35399.01|35376.77|35376.77|35399.01|35399.01|35376.77|35376.77|0
1645533840000|2022-02-22 12:44:00|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|0
1645533850000|2022-02-22 12:44:10|35384.78|35384.78|35395.9|35395.9|35395.9|35395.9|35373.66|35373.66|0
1645533870000|2022-02-22 12:44:30|35408.73|35408.73|35397.61|35397.61|35408.73|35408.73|35397.61|35397.61|0
1645533880000|2022-02-22 12:44:40|35408.73|35408.73|35408.73|35408.73|35408.73|35408.73|35408.73|35408.73|0
1645533910000|2022-02-22 12:45:10|35419.85|35419.85|35419.85|35419.85|35419.85|35419.85|35408.73|35408.73|0
1645533950000|2022-02-22 12:45:50|35386.48|35386.48|35375.36|35375.36|35386.48|35386.48|35375.36|35375.36|0
1645533960000|2022-02-22 12:46:00|35386.48|35386.48|35386.48|35386.48|35386.48|35386.48|35386.48|35386.48|0
1645534020000|2022-02-22 12:47:00|35364.24|35364.24|35364.24|35364.24|35364.24|35364.24|35364.24|35364.24|0
1645534050000|2022-02-22 12:47:30|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|0
1645534180000|2022-02-22 12:49:40|35330.87|35330.87|35330.87|35330.87|35330.87|35330.87|35319.75|35319.75|0
1645534200000|2022-02-22 12:50:00|35319.75|35319.75|35330.87|35330.87|35330.87|35330.87|35319.75|35319.75|0
1645534210000|2022-02-22 12:50:10|35327.76|35327.76|35327.76|35327.76|35327.76|35327.76|35327.76|35327.76|0
1645534230000|2022-02-22 12:50:30|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|0
1645534270000|2022-02-22 12:51:10|35322.86|35322.86|35325.97|35325.97|35325.97|35325.97|35322.86|35322.86|0
1645534300000|2022-02-22 12:51:40|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|0
1645534460000|2022-02-22 12:54:20|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|0
1645534500000|2022-02-22 12:55:00|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|0
1645534630000|2022-02-22 12:57:10|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|0
1645534650000|2022-02-22 12:57:30|35275.26|35275.26|35286.38|35286.38|35286.38|35286.38|35275.26|35275.26|0
1645534660000|2022-02-22 12:57:40|35297.5|35297.5|35319.75|35319.75|35319.75|35319.75|35297.5|35297.5|0
1645534670000|2022-02-22 12:57:50|35325.97|35325.97|35325.97|35325.97|35325.97|35325.97|35325.97|35325.97|0
1645534680000|2022-02-22 12:58:00|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|0
1645534780000|2022-02-22 12:59:40|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|0
1645534880000|2022-02-22 13:01:20|35300.62|35300.62|35300.62|35300.62|35300.62|35300.62|35300.62|35300.62|0
1645534930000|2022-02-22 13:02:10|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|0
1645534940000|2022-02-22 13:02:20|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|35314.85|0
1645534950000|2022-02-22 13:02:30|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|35303.73|0
1645534980000|2022-02-22 13:03:00|35314.85|35314.85|35308.63|35308.63|35314.85|35314.85|35308.63|35308.63|0
1645534990000|2022-02-22 13:03:10|35319.75|35319.75|35319.75|35319.75|35319.75|35319.75|35319.75|35319.75|0
1645535010000|2022-02-22 13:03:30|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|35297.5|0
1645535040000|2022-02-22 13:04:00|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1645535050000|2022-02-22 13:04:10|35307.22|35307.22|35313.45|35313.45|35313.45|35313.45|35307.22|35307.22|0
1645535160000|2022-02-22 13:06:00|35310.33|35310.33|35310.33|35310.33|35310.33|35310.33|35310.33|35310.33|0
1645535170000|2022-02-22 13:06:10|35288.09|35288.09|35299.21|35299.21|35299.21|35299.21|35288.09|35288.09|0
1645535190000|2022-02-22 13:06:30|35273.55|35273.55|35273.55|35273.55|35273.55|35273.55|35273.55|35273.55|0
1645535230000|2022-02-22 13:07:10|35295.8|35295.8|35295.8|35295.8|35306.92|35306.92|35295.8|35295.8|0
1645535280000|2022-02-22 13:08:00|35308.63|35308.63|35319.75|35319.75|35319.75|35319.75|35308.63|35308.63|0
1645535290000|2022-02-22 13:08:10|35330.87|35330.87|35341.99|35341.99|35341.99|35341.99|35330.87|35330.87|0
1645535320000|2022-02-22 13:08:40|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|35353.12|0
1645535330000|2022-02-22 13:08:50|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|0
1645535410000|2022-02-22 13:10:10|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|0
1645535460000|2022-02-22 13:11:00|35322.86|35322.86|35311.74|35311.74|35322.86|35322.86|35311.74|35311.74|0
1645535480000|2022-02-22 13:11:20|35298.91|35298.91|35311.74|35311.74|35311.74|35311.74|35298.91|35298.91|0
1645535540000|2022-02-22 13:12:20|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|0
1645535660000|2022-02-22 13:14:20|35294.39|35294.39|35305.51|35305.51|35305.51|35305.51|35294.39|35294.39|0
1645535690000|2022-02-22 13:14:50|35302.4|35302.4|35308.63|35308.63|35308.63|35308.63|35302.4|35302.4|0
1645535750000|2022-02-22 13:15:50|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|0
1645535760000|2022-02-22 13:16:00|35308.63|35308.63|35308.63|35308.63|35308.63|35308.63|35308.63|35308.63|0
1645535890000|2022-02-22 13:18:10|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|0
1645535900000|2022-02-22 13:18:20|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|0
1645535920000|2022-02-22 13:18:40|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|0
1645535930000|2022-02-22 13:18:50|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|35272.15|0
1645536040000|2022-02-22 13:20:40|35269.03|35269.03|35269.03|35269.03|35269.03|35269.03|35269.03|35269.03|0
1645536140000|2022-02-22 13:22:20|35280.16|35280.16|35269.03|35269.03|35280.16|35280.16|35269.03|35269.03|0
1645536300000|2022-02-22 13:25:00|35280.16|35280.16|35291.28|35291.28|35291.28|35291.28|35280.16|35280.16|0
1645536310000|2022-02-22 13:25:10|35300.62|35300.62|35316.56|35316.56|35316.56|35316.56|35300.62|35300.62|0
1645536320000|2022-02-22 13:25:20|35319.67|35319.67|35333.91|35333.91|35333.91|35333.91|35319.67|35319.67|0
1645536330000|2022-02-22 13:25:30|35322.78|35322.78|35322.78|35322.78|35322.78|35322.78|35322.78|35322.78|0
1645536430000|2022-02-22 13:27:10|35316.56|35316.56|35294.31|35294.31|35316.56|35316.56|35294.31|35294.31|0
1645536490000|2022-02-22 13:28:10|35291.2|35291.2|35291.2|35291.2|35291.2|35291.2|35291.2|35291.2|0
1645536610000|2022-02-22 13:30:10|35288.09|35288.09|35275.26|35275.26|35288.09|35288.09|35275.26|35275.26|0
1645536820000|2022-02-22 13:33:40|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|0
1645536830000|2022-02-22 13:33:50|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|0
1645536860000|2022-02-22 13:34:20|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|0
1645536900000|2022-02-22 13:35:00|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|35253.01|0
1645536940000|2022-02-22 13:35:40|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|35264.14|0
1645536980000|2022-02-22 13:36:20|35275.26|35275.26|35264.14|35264.14|35275.26|35275.26|35264.14|35264.14|0
1645537080000|2022-02-22 13:38:00|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|0
1645537150000|2022-02-22 13:39:10|35275.26|35275.26|35264.14|35264.14|35275.26|35275.26|35264.14|35264.14|0
1645537180000|2022-02-22 13:39:40|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|35261.02|0
1645537210000|2022-02-22 13:40:10|35272.15|35272.15|35283.27|35283.27|35283.27|35283.27|35272.15|35272.15|0
1645537330000|2022-02-22 13:42:10|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|35286.38|0
1645537340000|2022-02-22 13:42:20|35297.5|35297.5|35308.63|35308.63|35308.63|35308.63|35297.5|35297.5|0
1645537350000|2022-02-22 13:42:30|35321.46|35321.46|35310.33|35310.33|35321.46|35321.46|35310.33|35310.33|0
1645537390000|2022-02-22 13:43:10|35321.46|35321.46|35321.46|35321.46|35321.46|35321.46|35321.46|35321.46|0
1645537400000|2022-02-22 13:43:20|35332.58|35332.58|35332.58|35332.58|35332.58|35332.58|35332.58|35332.58|0
1645537510000|2022-02-22 13:45:10|35329.47|35329.47|35329.47|35329.47|35329.47|35329.47|35329.47|35329.47|0
1645537560000|2022-02-22 13:46:00|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|35316.64|0
1645537620000|2022-02-22 13:47:00|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|0
1645537690000|2022-02-22 13:48:10|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|0
1645537750000|2022-02-22 13:49:10|35281.56|35281.56|35281.56|35281.56|35281.56|35281.56|35281.56|35281.56|0
1645537840000|2022-02-22 13:50:40|35287.79|35287.79|35287.79|35287.79|35287.79|35287.79|35287.79|35287.79|0
1645537850000|2022-02-22 13:50:50|35294.01|35294.01|35294.01|35294.01|35294.01|35294.01|35294.01|35294.01|0
1645537860000|2022-02-22 13:51:00|35297.13|35297.13|35290.9|35290.9|35297.13|35297.13|35290.9|35290.9|0
1645537990000|2022-02-22 13:53:10|35278.07|35278.07|35278.07|35278.07|35278.07|35278.07|35278.07|35278.07|0
1645538060000|2022-02-22 13:54:20|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|0
1645538180000|2022-02-22 13:56:20|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|0
1645538260000|2022-02-22 13:57:40|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|0
1645538350000|2022-02-22 13:59:10|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|0
1645538400000|2022-02-22 14:00:00|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|0
1645538500000|2022-02-22 14:01:40|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|0
1645538530000|2022-02-22 14:02:10|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|35292.69|0
1645538550000|2022-02-22 14:02:30|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|0
1645538560000|2022-02-22 14:02:40|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|35303.81|0
1645538590000|2022-02-22 14:03:10|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|0
1645538760000|2022-02-22 14:06:00|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|0
1645538790000|2022-02-22 14:06:30|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|0
1645538850000|2022-02-22 14:07:30|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|0
1645538860000|2022-02-22 14:07:40|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|35243.08|0
1645538920000|2022-02-22 14:08:40|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|0
1645538990000|2022-02-22 14:09:50|35228.54|35228.54|35228.54|35228.54|35228.54|35228.54|35228.54|35228.54|0
1645539010000|2022-02-22 14:10:10|35234.77|35234.77|35237.88|35237.88|35237.88|35237.88|35234.77|35234.77|0
1645539020000|2022-02-22 14:10:20|35250.71|35250.71|35250.71|35250.71|35250.71|35250.71|35250.71|35250.71|0
1645539080000|2022-02-22 14:11:20|35263.54|35263.54|35263.54|35263.54|35263.54|35263.54|35263.54|35263.54|0
1645539090000|2022-02-22 14:11:30|35260.43|35260.43|35260.43|35260.43|35260.43|35260.43|35260.43|35260.43|0
1645539200000|2022-02-22 14:13:20|35249.3|35249.3|35260.43|35260.43|35260.43|35260.43|35249.3|35249.3|0
1645539210000|2022-02-22 14:13:30|35257.31|35257.31|35257.31|35257.31|35257.31|35257.31|35257.31|35257.31|0
1645539260000|2022-02-22 14:14:20|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|0
1645539360000|2022-02-22 14:16:00|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|0
1645539600000|2022-02-22 14:20:00|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|35254.2|0
1645539620000|2022-02-22 14:20:20|35251.09|35251.09|35251.09|35251.09|35251.09|35251.09|35251.09|35251.09|0
1645539730000|2022-02-22 14:22:10|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|0
1645539780000|2022-02-22 14:23:00|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|0
1645539800000|2022-02-22 14:23:20|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|0
1645539810000|2022-02-22 14:23:30|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|35228.84|0
1645539890000|2022-02-22 14:24:50|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|35217.72|0
1645539910000|2022-02-22 14:25:10|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|0
1645539930000|2022-02-22 14:25:30|35195.48|35195.48|35195.48|35195.48|35195.48|35195.48|35195.48|35195.48|0
1645539960000|2022-02-22 14:26:00|35192.36|35192.36|35192.36|35192.36|35192.36|35192.36|35192.36|35192.36|0
1645540080000|2022-02-22 14:28:00|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|0
1645540140000|2022-02-22 14:29:00|35187.47|35187.47|35190.58|35190.58|35190.58|35190.58|35187.47|35187.47|0
1645540150000|2022-02-22 14:29:10|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|0
1645540190000|2022-02-22 14:29:50|35220.83|35220.83|35254.2|35254.2|35254.2|35254.2|35220.83|35220.83|0
1645540200000|2022-02-22 14:30:00|35265.32|35265.32|35268.44|35268.44|35279.56|35279.56|35265.32|35265.32|0
1645540210000|2022-02-22 14:30:10|35257.31|35257.31|35246.19|35246.19|35257.31|35257.31|35246.19|35246.19|0
1645540240000|2022-02-22 14:30:40|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|0
1645540270000|2022-02-22 14:31:10|35246.19|35246.19|35246.19|35246.19|35246.19|35246.19|35246.19|35246.19|0
1645540310000|2022-02-22 14:31:50|35271.85|35271.85|35271.85|35271.85|35271.85|35271.85|35271.85|35271.85|0
1645540320000|2022-02-22 14:32:00|35282.97|35282.97|35271.85|35271.85|35282.97|35282.97|35271.85|35271.85|0
1645540340000|2022-02-22 14:32:20|35227.36|35227.36|35224.25|35224.25|35227.36|35227.36|35224.25|35224.25|0
1645540350000|2022-02-22 14:32:30|35235.37|35235.37|35235.37|35235.37|35235.37|35235.37|35235.37|35235.37|0
1645540500000|2022-02-22 14:35:00|35246.49|35246.49|35257.61|35257.61|35257.61|35257.61|35246.49|35246.49|0
1645540510000|2022-02-22 14:35:10|35244.78|35244.78|35244.78|35244.78|35244.78|35244.78|35244.78|35244.78|0
1645540580000|2022-02-22 14:36:20|35255.91|35255.91|35267.03|35267.03|35267.03|35267.03|35255.91|35255.91|0
1645540620000|2022-02-22 14:37:00|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|35278.15|0
1645540670000|2022-02-22 14:37:50|35289.27|35289.27|35302.1|35302.1|35302.1|35302.1|35289.27|35289.27|0
1645540680000|2022-02-22 14:38:00|35298.99|35298.99|35321.24|35321.24|35332.36|35332.36|35298.99|35298.99|0
1645540700000|2022-02-22 14:38:20|35298.99|35298.99|35298.99|35298.99|35298.99|35298.99|35298.99|35298.99|0
1645540710000|2022-02-22 14:38:30|35287.87|35287.87|35287.87|35287.87|35287.87|35287.87|35287.87|35287.87|0
1645540740000|2022-02-22 14:39:00|35265.62|35265.62|35265.62|35265.62|35265.62|35265.62|35265.62|35265.62|0
1645540770000|2022-02-22 14:39:30|35254.5|35254.5|35254.5|35254.5|35254.5|35254.5|35254.5|35254.5|0
1645540780000|2022-02-22 14:39:40|35251.39|35251.39|35248.28|35248.28|35251.39|35251.39|35248.28|35248.28|0
1645540790000|2022-02-22 14:39:50|35237.15|35237.15|35237.15|35237.15|35237.15|35237.15|35234.04|35234.04|0
1645540810000|2022-02-22 14:40:10|35234.04|35234.04|35234.04|35234.04|35234.04|35234.04|35234.04|35234.04|0
1645540830000|2022-02-22 14:40:30|35245.16|35245.16|35245.16|35245.16|35245.16|35245.16|35245.16|35245.16|0
1645540890000|2022-02-22 14:41:30|35232.33|35232.33|35249.68|35249.68|35249.68|35249.68|35232.33|35232.33|0
1645540920000|2022-02-22 14:42:00|35246.57|35246.57|35246.57|35246.57|35246.57|35246.57|35246.57|35246.57|0
1645540940000|2022-02-22 14:42:20|35257.69|35257.69|35279.94|35279.94|35279.94|35279.94|35257.69|35257.69|0
1645540950000|2022-02-22 14:42:30|35292.77|35292.77|35305.59|35305.59|35305.59|35305.59|35292.77|35292.77|0
1645540960000|2022-02-22 14:42:40|35311.82|35311.82|35311.82|35311.82|35311.82|35311.82|35311.82|35311.82|0
1645540970000|2022-02-22 14:42:50|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|35314.93|0
1645541000000|2022-02-22 14:43:20|35318.04|35318.04|35321.16|35321.16|35321.16|35321.16|35318.04|35318.04|0
1645541030000|2022-02-22 14:43:50|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|35333.98|0
1645541040000|2022-02-22 14:44:00|35322.86|35322.86|35335.69|35335.69|35335.69|35335.69|35322.86|35322.86|0
1645541080000|2022-02-22 14:44:40|35348.52|35348.52|35348.52|35348.52|35348.52|35348.52|35348.52|35348.52|0
1645541100000|2022-02-22 14:45:00|35335.69|35335.69|35318.34|35318.34|35335.69|35335.69|35318.34|35318.34|0
1645541120000|2022-02-22 14:45:20|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|35305.51|0
1645541130000|2022-02-22 14:45:30|35294.39|35294.39|35305.51|35305.51|35305.51|35305.51|35294.39|35294.39|0
1645541150000|2022-02-22 14:45:50|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|35294.39|0
1645541280000|2022-02-22 14:48:00|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|0
1645541290000|2022-02-22 14:48:10|35302.4|35302.4|35302.4|35302.4|35302.4|35302.4|35302.4|35302.4|0
1645541310000|2022-02-22 14:48:30|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|0
1645541320000|2022-02-22 14:48:40|35280.16|35280.16|35280.16|35280.16|35280.16|35280.16|35280.16|35280.16|0
1645541340000|2022-02-22 14:49:00|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|0
1645541370000|2022-02-22 14:49:30|35302.4|35302.4|35280.16|35280.16|35302.4|35302.4|35280.16|35280.16|0
1645541390000|2022-02-22 14:49:50|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|35291.28|0
1645541410000|2022-02-22 14:50:10|35304.11|35304.11|35304.11|35304.11|35304.11|35304.11|35304.11|35304.11|0
1645541420000|2022-02-22 14:50:20|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|0
1645541450000|2022-02-22 14:50:50|35326.35|35326.35|35337.48|35337.48|35337.48|35337.48|35326.35|35326.35|0
1645541470000|2022-02-22 14:51:10|35326.35|35326.35|35326.35|35326.35|35326.35|35326.35|35326.35|35326.35|0
1645541480000|2022-02-22 14:51:20|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|35337.48|0
1645541520000|2022-02-22 14:52:00|35343.7|35343.7|35346.81|35346.81|35346.81|35346.81|35343.7|35343.7|0
1645541530000|2022-02-22 14:52:10|35349.93|35349.93|35357.94|35357.94|35357.94|35357.94|35346.81|35346.81|0
1645541560000|2022-02-22 14:52:40|35369.06|35369.06|35369.06|35369.06|35369.06|35369.06|35369.06|35369.06|0
1645541580000|2022-02-22 14:53:00|35380.18|35380.18|35397.53|35397.53|35397.53|35397.53|35380.18|35380.18|0
1645541590000|2022-02-22 14:53:10|35386.41|35386.41|35397.53|35397.53|35397.53|35397.53|35386.41|35386.41|0
1645541600000|2022-02-22 14:53:20|35419.77|35419.77|35419.77|35419.77|35419.77|35419.77|35419.77|35419.77|0
1645541640000|2022-02-22 14:54:00|35430.9|35430.9|35442.02|35442.02|35442.02|35442.02|35430.9|35430.9|0
1645541660000|2022-02-22 14:54:20|35430.9|35430.9|35419.77|35419.77|35430.9|35430.9|35419.77|35419.77|0
1645541700000|2022-02-22 14:55:00|35432.6|35432.6|35445.43|35445.43|35445.43|35445.43|35432.6|35432.6|0
1645541720000|2022-02-22 14:55:20|35423.19|35423.19|35423.19|35423.19|35423.19|35423.19|35423.19|35423.19|0
1645541760000|2022-02-22 14:56:00|35445.43|35445.43|35445.43|35445.43|35445.43|35445.43|35445.43|35445.43|0
1645541770000|2022-02-22 14:56:10|35432.6|35432.6|35432.6|35432.6|35432.6|35432.6|35432.6|35432.6|0
1645541800000|2022-02-22 14:56:40|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|0
1645541940000|2022-02-22 14:59:00|35410.36|35410.36|35399.23|35399.23|35410.36|35410.36|35399.23|35399.23|0
1645542010000|2022-02-22 15:00:10|35393.01|35393.01|35381.89|35381.89|35393.01|35393.01|35381.89|35381.89|0
1645542060000|2022-02-22 15:01:00|35404.13|35404.13|35404.13|35404.13|35404.13|35404.13|35404.13|35404.13|0
1645542130000|2022-02-22 15:02:10|35415.25|35415.25|35415.25|35415.25|35415.25|35415.25|35415.25|35415.25|0
1645542140000|2022-02-22 15:02:20|35426.38|35426.38|35426.38|35426.38|35426.38|35426.38|35426.38|35426.38|0
1645542300000|2022-02-22 15:05:00|35448.62|35448.62|35470.87|35470.87|35470.87|35470.87|35448.62|35448.62|0
1645542310000|2022-02-22 15:05:10|35459.74|35459.74|35437.5|35437.5|35459.74|35459.74|35437.5|35437.5|0
1645542340000|2022-02-22 15:05:40|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|0
1645542350000|2022-02-22 15:05:50|35401.02|35401.02|35401.02|35401.02|35401.02|35401.02|35401.02|35401.02|0
1645542360000|2022-02-22 15:06:00|35394.79|35394.79|35391.68|35391.68|35394.79|35394.79|35391.68|35391.68|0
1645542370000|2022-02-22 15:06:10|35394.79|35394.79|35405.92|35405.92|35405.92|35405.92|35383.67|35383.67|0
1645542400000|2022-02-22 15:06:40|35417.04|35417.04|35428.16|35428.16|35428.16|35428.16|35417.04|35417.04|0
1645542410000|2022-02-22 15:06:50|35439.28|35439.28|35420.23|35420.23|35439.28|35439.28|35420.23|35420.23|0
1645542420000|2022-02-22 15:07:00|35423.34|35423.34|35422.97|35422.97|35426.46|35426.46|35413.63|35413.63|0
1645542430000|2022-02-22 15:07:10|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|0
1645542440000|2022-02-22 15:07:20|35448.32|35448.32|35448.32|35448.32|35470.57|35470.57|35448.32|35448.32|0
1645542450000|2022-02-22 15:07:30|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|35426.08|0
1645542460000|2022-02-22 15:07:40|35438.91|35438.91|35451.73|35451.73|35451.73|35451.73|35438.91|35438.91|0
1645542480000|2022-02-22 15:08:00|35473.98|35473.98|35473.98|35473.98|35473.98|35473.98|35473.98|35473.98|0
1645542510000|2022-02-22 15:08:30|35485.1|35485.1|35485.1|35485.1|35485.1|35485.1|35485.1|35485.1|0
1645542540000|2022-02-22 15:09:00|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|0
1645542600000|2022-02-22 15:10:00|35490|35490|35490|35490|35490|35490|35490|35490|0
1645542620000|2022-02-22 15:10:20|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|35501.12|0
1645542650000|2022-02-22 15:10:50|35490|35490|35490|35490|35490|35490|35490|35490|0
1645542660000|2022-02-22 15:11:00|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|0
1645542720000|2022-02-22 15:12:00|35490|35490|35490|35490|35490|35490|35490|35490|0
1645542760000|2022-02-22 15:12:40|35496.22|35496.22|35521.58|35521.58|35554.95|35554.95|35496.22|35496.22|0
1645542790000|2022-02-22 15:13:10|35547.24|35547.24|35547.24|35547.24|35547.24|35547.24|35547.24|35547.24|0
1645542820000|2022-02-22 15:13:40|35536.12|35536.12|35536.12|35536.12|35536.12|35536.12|35536.12|35536.12|0
1645542830000|2022-02-22 15:13:50|35547.24|35547.24|35536.12|35536.12|35547.24|35547.24|35536.12|35536.12|0
1645542850000|2022-02-22 15:14:10|35547.24|35547.24|35569.48|35569.48|35569.48|35569.48|35547.24|35547.24|0
1645542860000|2022-02-22 15:14:20|35580.61|35580.61|35580.61|35580.61|35580.61|35580.61|35580.61|35580.61|0
1645542870000|2022-02-22 15:14:30|35591.73|35591.73|35569.48|35569.48|35625.1|35625.1|35569.48|35569.48|0
1645542880000|2022-02-22 15:14:40|35558.36|35558.36|35569.48|35569.48|35569.48|35569.48|35558.36|35558.36|0
1645542900000|2022-02-22 15:15:00|35580.61|35580.61|35625.1|35625.1|35625.1|35625.1|35580.61|35580.61|0
1645542910000|2022-02-22 15:15:10|35636.22|35636.22|35602.85|35602.85|35636.22|35636.22|35602.85|35602.85|0
1645542930000|2022-02-22 15:15:30|35590.02|35590.02|35590.02|35590.02|35590.02|35590.02|35590.02|35590.02|0
1645542940000|2022-02-22 15:15:40|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|0
1645542960000|2022-02-22 15:16:00|35580.61|35580.61|35591.73|35591.73|35591.73|35591.73|35580.61|35580.61|0
1645543000000|2022-02-22 15:16:40|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|35602.85|0
1645543010000|2022-02-22 15:16:50|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|0
1645543030000|2022-02-22 15:17:10|35578.9|35578.9|35578.9|35578.9|35578.9|35578.9|35578.9|35578.9|0
1645543050000|2022-02-22 15:17:30|35567.78|35567.78|35578.9|35578.9|35578.9|35578.9|35567.78|35567.78|0
1645543070000|2022-02-22 15:17:50|35591.73|35591.73|35602.85|35602.85|35602.85|35602.85|35591.73|35591.73|0
1645543140000|2022-02-22 15:19:00|35605.96|35605.96|35605.96|35605.96|35605.96|35605.96|35605.96|35605.96|0
1645543170000|2022-02-22 15:19:30|35618.79|35618.79|35631.24|35631.24|35631.24|35631.24|35618.79|35618.79|0
1645543190000|2022-02-22 15:19:50|35625.02|35625.02|35591.65|35591.65|35625.02|35625.02|35591.65|35591.65|0
1645543200000|2022-02-22 15:20:00|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|0
1645543230000|2022-02-22 15:20:30|35615.6|35615.6|35615.6|35615.6|35615.6|35615.6|35615.6|35615.6|0
1645543240000|2022-02-22 15:20:40|35602.77|35602.77|35591.65|35591.65|35602.77|35602.77|35591.65|35591.65|0
1645543270000|2022-02-22 15:21:10|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|35604.48|0
1645543290000|2022-02-22 15:21:30|35626.72|35626.72|35637.85|35637.85|35637.85|35637.85|35626.72|35626.72|0
1645543320000|2022-02-22 15:22:00|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|0
1645543330000|2022-02-22 15:22:10|35623.61|35623.61|35623.61|35623.61|35623.61|35623.61|35623.61|35623.61|0
1645543370000|2022-02-22 15:22:50|35612.49|35612.49|35612.49|35612.49|35612.49|35612.49|35612.49|35612.49|0
1645543380000|2022-02-22 15:23:00|35601.37|35601.37|35623.61|35623.61|35623.61|35623.61|35601.37|35601.37|0
1645543410000|2022-02-22 15:23:30|35636.44|35636.44|35639.55|35639.55|35639.55|35639.55|35636.44|35636.44|0
1645543480000|2022-02-22 15:24:40|35650.67|35650.67|35650.67|35650.67|35650.67|35650.67|35650.67|35650.67|0
1645543500000|2022-02-22 15:25:00|35661.8|35661.8|35658.68|35658.68|35661.8|35661.8|35658.68|35658.68|0
1645543510000|2022-02-22 15:25:10|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|0
1645543560000|2022-02-22 15:26:00|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|0
1645543570000|2022-02-22 15:26:10|35690.35|35690.35|35690.35|35690.35|35690.35|35690.35|35690.35|35690.35|0
1645543580000|2022-02-22 15:26:20|35679.22|35679.22|35679.22|35679.22|35679.22|35679.22|35679.22|35679.22|0
1645543600000|2022-02-22 15:26:40|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|0
1645543620000|2022-02-22 15:27:00|35645.86|35645.86|35645.86|35645.86|35645.86|35645.86|35645.86|35645.86|0
1645543640000|2022-02-22 15:27:20|35656.98|35656.98|35690.35|35690.35|35690.35|35690.35|35656.98|35656.98|0
1645543650000|2022-02-22 15:27:30|35703.17|35703.17|35714.3|35714.3|35714.3|35714.3|35703.17|35703.17|0
1645543660000|2022-02-22 15:27:40|35725.42|35725.42|35714.3|35714.3|35725.42|35725.42|35714.3|35714.3|0
1645543670000|2022-02-22 15:27:50|35717.41|35717.41|35717.41|35717.41|35717.41|35717.41|35717.41|35717.41|0
1645543680000|2022-02-22 15:28:00|35728.53|35728.53|35728.53|35728.53|35728.53|35728.53|35728.53|35728.53|0
1645543710000|2022-02-22 15:28:30|35739.65|35739.65|35733.43|35733.43|35739.65|35739.65|35733.43|35733.43|0
1645543720000|2022-02-22 15:28:40|35739.65|35739.65|35726.83|35726.83|35739.65|35739.65|35726.83|35726.83|0
1645543730000|2022-02-22 15:28:50|35714|35714|35714|35714|35714|35714|35714|35714|0
1645543740000|2022-02-22 15:29:00|35726.83|35726.83|35726.83|35726.83|35726.83|35726.83|35726.83|35726.83|0
1645543760000|2022-02-22 15:29:20|35714|35714|35714|35714|35714|35714|35714|35714|0
1645543770000|2022-02-22 15:29:30|35726.83|35726.83|35744.17|35744.17|35744.17|35744.17|35726.83|35726.83|0
1645543780000|2022-02-22 15:29:40|35747.29|35747.29|35750.4|35750.4|35750.4|35750.4|35747.29|35747.29|0
1645543800000|2022-02-22 15:30:00|35763.23|35763.23|35739.28|35739.28|35763.23|35763.23|35739.28|35739.28|0
1645543810000|2022-02-22 15:30:10|35733.05|35733.05|35733.05|35733.05|35733.05|35733.05|35733.05|35733.05|0
1645543850000|2022-02-22 15:30:50|35721.93|35721.93|35707.69|35707.69|35721.93|35721.93|35707.69|35707.69|0
1645543890000|2022-02-22 15:31:30|35696.57|35696.57|35696.57|35696.57|35696.57|35696.57|35696.57|35696.57|0
1645543900000|2022-02-22 15:31:40|35683.74|35683.74|35683.74|35683.74|35683.74|35683.74|35683.74|35683.74|0
1645543910000|2022-02-22 15:31:50|35680.63|35680.63|35680.63|35680.63|35680.63|35680.63|35680.63|35680.63|0
1645543960000|2022-02-22 15:32:40|35658.39|35658.39|35658.39|35658.39|35658.39|35658.39|35658.39|35658.39|0
1645543970000|2022-02-22 15:32:50|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|0
1645543990000|2022-02-22 15:33:10|35636.14|35636.14|35636.14|35636.14|35636.14|35636.14|35636.14|35636.14|0
1645544080000|2022-02-22 15:34:40|35633.03|35633.03|35655.27|35655.27|35655.27|35655.27|35633.03|35633.03|0
1645544160000|2022-02-22 15:36:00|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|0
1645544170000|2022-02-22 15:36:10|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|35647.26|0
1645544280000|2022-02-22 15:38:00|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|0
1645544300000|2022-02-22 15:38:20|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|0
1645544320000|2022-02-22 15:38:40|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|0
1645544360000|2022-02-22 15:39:20|35633.03|35633.03|35620.2|35620.2|35633.03|35633.03|35620.2|35620.2|0
1645544370000|2022-02-22 15:39:30|35609.08|35609.08|35605.96|35605.96|35609.08|35609.08|35605.96|35605.96|0
1645544400000|2022-02-22 15:40:00|35617.09|35617.09|35628.21|35628.21|35628.21|35628.21|35617.09|35617.09|0
1645544520000|2022-02-22 15:42:00|35634.43|35634.43|35634.43|35634.43|35634.43|35634.43|35634.43|35634.43|0
1645544530000|2022-02-22 15:42:10|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|0
1645544540000|2022-02-22 15:42:20|35639.33|35639.33|35639.33|35639.33|35639.33|35639.33|35639.33|35639.33|0
1645544570000|2022-02-22 15:42:50|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|35628.21|0
1645544620000|2022-02-22 15:43:40|35634.43|35634.43|35647.26|35647.26|35647.26|35647.26|35634.43|35634.43|0
1645544630000|2022-02-22 15:43:50|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|35644.15|0
1645544650000|2022-02-22 15:44:10|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|35655.27|0
1645544660000|2022-02-22 15:44:20|35658.39|35658.39|35667.72|35667.72|35667.72|35667.72|35658.39|35658.39|0
1645544710000|2022-02-22 15:45:10|35661.5|35661.5|35661.5|35661.5|35661.5|35661.5|35661.5|35661.5|0
1645544740000|2022-02-22 15:45:40|35664.61|35664.61|35664.61|35664.61|35664.61|35664.61|35664.61|35664.61|0
1645544760000|2022-02-22 15:46:00|35675.73|35675.73|35675.73|35675.73|35675.73|35675.73|35675.73|35675.73|0
1645544800000|2022-02-22 15:46:40|35669.51|35669.51|35666.4|35666.4|35669.51|35669.51|35666.4|35666.4|0
1645544820000|2022-02-22 15:47:00|35677.52|35677.52|35677.52|35677.52|35677.52|35677.52|35677.52|35677.52|0
1645544840000|2022-02-22 15:47:20|35688.64|35688.64|35690.35|35690.35|35690.35|35690.35|35677.52|35677.52|0
1645544880000|2022-02-22 15:48:00|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|0
1645544890000|2022-02-22 15:48:10|35699.68|35699.68|35699.68|35699.68|35699.68|35699.68|35699.68|35699.68|0
1645544900000|2022-02-22 15:48:20|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|0
1645544910000|2022-02-22 15:48:30|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|0
1645544940000|2022-02-22 15:49:00|35684.04|35684.04|35684.04|35684.04|35684.04|35684.04|35684.04|35684.04|0
1645545000000|2022-02-22 15:50:00|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|35671.21|0
1645545010000|2022-02-22 15:50:10|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|35668.1|0
1645545020000|2022-02-22 15:50:20|35656.98|35656.98|35645.86|35645.86|35656.98|35656.98|35645.86|35645.86|0
1645545030000|2022-02-22 15:50:30|35642.74|35642.74|35620.5|35620.5|35642.74|35642.74|35620.5|35620.5|0
1645545090000|2022-02-22 15:51:30|35607.67|35607.67|35618.79|35618.79|35618.79|35618.79|35607.67|35607.67|0
1645545140000|2022-02-22 15:52:20|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|35644.45|0
1645545160000|2022-02-22 15:52:40|35622.2|35622.2|35644.45|35644.45|35644.45|35644.45|35622.2|35622.2|0
1645545170000|2022-02-22 15:52:50|35638.22|35638.22|35638.22|35638.22|35638.22|35638.22|35638.22|35638.22|0
1645545180000|2022-02-22 15:53:00|35627.1|35627.1|35627.1|35627.1|35627.1|35627.1|35627.1|35627.1|0
1645545210000|2022-02-22 15:53:30|35623.99|35623.99|35623.99|35623.99|35623.99|35623.99|35623.99|35623.99|0
1645545300000|2022-02-22 15:55:00|35601.74|35601.74|35601.74|35601.74|35601.74|35601.74|35601.74|35601.74|0
1645545320000|2022-02-22 15:55:20|35598.63|35598.63|35598.63|35598.63|35598.63|35598.63|35598.63|35598.63|0
1645545330000|2022-02-22 15:55:30|35572.98|35572.98|35585.8|35585.8|35585.8|35585.8|35572.98|35572.98|0
1645545340000|2022-02-22 15:55:40|35582.69|35582.69|35579.58|35579.58|35582.69|35582.69|35579.58|35579.58|0
1645545350000|2022-02-22 15:55:50|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|35566.75|0
1645545360000|2022-02-22 15:56:00|35563.64|35563.64|35563.64|35563.64|35563.64|35563.64|35563.64|35563.64|0
1645545370000|2022-02-22 15:56:10|35569.86|35569.86|35580.99|35580.99|35592.11|35592.11|35569.86|35569.86|0
1645545400000|2022-02-22 15:56:40|35592.11|35592.11|35592.11|35592.11|35592.11|35592.11|35592.11|35592.11|0
1645545410000|2022-02-22 15:56:50|35582.77|35582.77|35589|35589|35589|35589|35582.77|35582.77|0
1645545420000|2022-02-22 15:57:00|35595.22|35595.22|35595.22|35595.22|35595.22|35595.22|35592.11|35592.11|0
1645545440000|2022-02-22 15:57:20|35584.1|35584.1|35595.22|35595.22|35595.22|35595.22|35584.1|35584.1|0
1645545470000|2022-02-22 15:57:50|35584.1|35584.1|35595.22|35595.22|35595.22|35595.22|35584.1|35584.1|0
1645545500000|2022-02-22 15:58:20|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|0
1645545540000|2022-02-22 15:59:00|35580.99|35580.99|35580.99|35580.99|35580.99|35580.99|35580.99|35580.99|0
1645545560000|2022-02-22 15:59:20|35569.86|35569.86|35558.74|35558.74|35569.86|35569.86|35558.74|35558.74|0
1645545570000|2022-02-22 15:59:30|35545.91|35545.91|35558.74|35558.74|35558.74|35558.74|35545.91|35545.91|0
1645545580000|2022-02-22 15:59:40|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|0
1645545650000|2022-02-22 16:00:50|35582.69|35582.69|35582.69|35582.69|35582.69|35582.69|35582.69|35582.69|0
1645545730000|2022-02-22 16:02:10|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|0
1645545750000|2022-02-22 16:02:30|35560.45|35560.45|35547.62|35547.62|35560.45|35560.45|35547.62|35547.62|0
1645545760000|2022-02-22 16:02:40|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|0
1645545780000|2022-02-22 16:03:00|35554.22|35554.22|35548|35548|35554.22|35554.22|35548|35548|0
1645545790000|2022-02-22 16:03:10|35554.22|35554.22|35560.45|35560.45|35560.45|35560.45|35554.22|35554.22|0
1645545800000|2022-02-22 16:03:20|35557.33|35557.33|35566.67|35566.67|35566.67|35566.67|35557.33|35557.33|0
1645545830000|2022-02-22 16:03:50|35563.56|35563.56|35560.45|35560.45|35563.56|35563.56|35560.45|35560.45|0
1645545840000|2022-02-22 16:04:00|35563.56|35563.56|35563.56|35563.56|35563.56|35563.56|35563.56|35563.56|0
1645545850000|2022-02-22 16:04:10|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|0
1645545860000|2022-02-22 16:04:20|35534.79|35534.79|35547.62|35547.62|35547.62|35547.62|35534.79|35534.79|0
1645545870000|2022-02-22 16:04:30|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|35560.45|0
1645545890000|2022-02-22 16:04:50|35547.62|35547.62|35560.45|35560.45|35560.45|35560.45|35547.62|35547.62|0
1645545910000|2022-02-22 16:05:10|35563.56|35563.56|35563.56|35563.56|35563.56|35563.56|35550.73|35550.73|0
1645545950000|2022-02-22 16:05:50|35552.44|35552.44|35552.44|35552.44|35552.44|35552.44|35552.44|35552.44|0
1645545970000|2022-02-22 16:06:10|35541.31|35541.31|35541.31|35541.31|35541.31|35541.31|35541.31|35541.31|0
1645545990000|2022-02-22 16:06:30|35528.48|35528.48|35541.31|35541.31|35541.31|35541.31|35528.48|35528.48|0
1645546000000|2022-02-22 16:06:40|35528.48|35528.48|35528.48|35528.48|35528.48|35528.48|35528.48|35528.48|0
1645546010000|2022-02-22 16:06:50|35522.26|35522.26|35511.14|35511.14|35522.26|35522.26|35511.14|35511.14|0
1645546030000|2022-02-22 16:07:10|35523.97|35523.97|35523.97|35523.97|35523.97|35523.97|35523.97|35523.97|0
1645546090000|2022-02-22 16:08:10|35511.14|35511.14|35511.14|35511.14|35511.14|35511.14|35511.14|35511.14|0
1645546110000|2022-02-22 16:08:30|35522.26|35522.26|35544.51|35544.51|35544.51|35544.51|35522.26|35522.26|0
1645546120000|2022-02-22 16:08:40|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|0
1645546150000|2022-02-22 16:09:10|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|0
1645546160000|2022-02-22 16:09:20|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|35541.39|0
1645546180000|2022-02-22 16:09:40|35530.27|35530.27|35530.27|35530.27|35530.27|35530.27|35530.27|35530.27|0
1645546200000|2022-02-22 16:10:00|35541.39|35541.39|35544.51|35544.51|35544.51|35544.51|35541.39|35541.39|0
1645546210000|2022-02-22 16:10:10|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|0
1645546230000|2022-02-22 16:10:30|35530.27|35530.27|35541.39|35541.39|35541.39|35541.39|35530.27|35530.27|0
1645546290000|2022-02-22 16:11:30|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|35544.51|0
1645546310000|2022-02-22 16:11:50|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|35533.38|0
1645546320000|2022-02-22 16:12:00|35527.16|35527.16|35516.03|35516.03|35527.16|35527.16|35516.03|35516.03|0
1645546390000|2022-02-22 16:13:10|35527.16|35527.16|35527.16|35527.16|35527.16|35527.16|35527.16|35527.16|0
1645546430000|2022-02-22 16:13:50|35524.05|35524.05|35527.16|35527.16|35527.16|35527.16|35524.05|35524.05|0
1645546480000|2022-02-22 16:14:40|35539.99|35539.99|35539.99|35539.99|35539.99|35539.99|35539.99|35539.99|0
1645546510000|2022-02-22 16:15:10|35527.16|35527.16|35539.99|35539.99|35539.99|35539.99|35527.16|35527.16|0
1645546540000|2022-02-22 16:15:40|35517.74|35517.74|35517.74|35517.74|35517.74|35517.74|35517.74|35517.74|0
1645546560000|2022-02-22 16:16:00|35506.62|35506.62|35506.62|35506.62|35506.62|35506.62|35506.62|35506.62|0
1645546580000|2022-02-22 16:16:20|35500.39|35500.39|35491.06|35491.06|35500.39|35500.39|35491.06|35491.06|0
1645546590000|2022-02-22 16:16:30|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|0
1645546620000|2022-02-22 16:17:00|35491.06|35491.06|35487.94|35487.94|35491.06|35491.06|35475.12|35475.12|0
1645546630000|2022-02-22 16:17:10|35476.82|35476.82|35463.99|35463.99|35476.82|35476.82|35463.99|35463.99|0
1645546640000|2022-02-22 16:17:20|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|0
1645546650000|2022-02-22 16:17:30|35455.98|35455.98|35455.98|35455.98|35455.98|35455.98|35455.98|35455.98|0
1645546670000|2022-02-22 16:17:50|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|0
1645546700000|2022-02-22 16:18:20|35438.63|35438.63|35449.76|35449.76|35449.76|35449.76|35438.63|35438.63|0
1645546730000|2022-02-22 16:18:50|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|35452.87|0
1645546740000|2022-02-22 16:19:00|35455.98|35455.98|35459.09|35459.09|35459.09|35459.09|35455.98|35455.98|0
1645546780000|2022-02-22 16:19:40|35492.46|35492.46|35503.59|35503.59|35503.59|35503.59|35492.46|35492.46|0
1645546790000|2022-02-22 16:19:50|35492.46|35492.46|35492.46|35492.46|35492.46|35492.46|35492.46|35492.46|0
1645546800000|2022-02-22 16:20:00|35503.59|35503.59|35503.59|35503.59|35503.59|35503.59|35503.59|35503.59|0
1645546820000|2022-02-22 16:20:20|35497.36|35497.36|35497.36|35497.36|35497.36|35497.36|35497.36|35497.36|0
1645546850000|2022-02-22 16:20:50|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|0
1645546870000|2022-02-22 16:21:10|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|0
1645546880000|2022-02-22 16:21:20|35470.3|35470.3|35470.3|35470.3|35470.3|35470.3|35470.3|35470.3|0
1645546900000|2022-02-22 16:21:40|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|0
1645546940000|2022-02-22 16:22:20|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|0
1645546950000|2022-02-22 16:22:30|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|0
1645546970000|2022-02-22 16:22:50|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|35456.06|0
1645547040000|2022-02-22 16:24:00|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|35459.17|0
1645547130000|2022-02-22 16:25:30|35456.06|35456.06|35470.3|35470.3|35470.3|35470.3|35456.06|35456.06|0
1645547140000|2022-02-22 16:25:40|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|0
1645547150000|2022-02-22 16:25:50|35444.64|35444.64|35457.47|35457.47|35457.47|35457.47|35444.64|35444.64|0
1645547190000|2022-02-22 16:26:30|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|0
1645547200000|2022-02-22 16:26:40|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|35457.47|0
1645547250000|2022-02-22 16:27:30|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|35468.59|0
1645547260000|2022-02-22 16:27:40|35479.71|35479.71|35468.59|35468.59|35479.71|35479.71|35468.59|35468.59|0
1645547280000|2022-02-22 16:28:00|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|0
1645547300000|2022-02-22 16:28:20|35458.87|35458.87|35471.7|35471.7|35471.7|35471.7|35458.87|35458.87|0
1645547310000|2022-02-22 16:28:30|35468.59|35468.59|35479.71|35479.71|35479.71|35479.71|35468.59|35468.59|0
1645547320000|2022-02-22 16:28:40|35457.47|35457.47|35468.59|35468.59|35468.59|35468.59|35457.47|35457.47|0
1645547330000|2022-02-22 16:28:50|35457.47|35457.47|35468.59|35468.59|35468.59|35468.59|35457.47|35457.47|0
1645547340000|2022-02-22 16:29:00|35479.71|35479.71|35482.83|35482.83|35482.83|35482.83|35479.71|35479.71|0
1645547350000|2022-02-22 16:29:10|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|35471.7|0
1645547360000|2022-02-22 16:29:20|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|0
1645547370000|2022-02-22 16:29:30|35473.41|35473.41|35484.53|35484.53|35484.53|35484.53|35473.41|35473.41|0
1645547380000|2022-02-22 16:29:40|35478.31|35478.31|35464.07|35464.07|35478.31|35478.31|35464.07|35464.07|0
1645547390000|2022-02-22 16:29:50|35475.19|35475.19|35521.01|35521.01|35521.01|35521.01|35475.19|35475.19|0
1645604100000|2022-02-23 08:15:00|35553.09|35553.09|35553.09|35553.09|35553.09|35553.09|35553.09|35553.09|0
1645604110000|2022-02-23 08:15:10|35565.91|35565.91|35565.91|35565.91|35565.91|35565.91|35565.91|35565.91|0
1645604140000|2022-02-23 08:15:40|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|0
1645604160000|2022-02-23 08:16:00|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|35601.94|0
1645604170000|2022-02-23 08:16:10|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|35590.81|0
1645604180000|2022-02-23 08:16:20|35584.59|35584.59|35584.59|35584.59|35584.59|35584.59|35584.59|35584.59|0
1645604260000|2022-02-23 08:17:40|35558.93|35558.93|35558.93|35558.93|35558.93|35558.93|35558.93|35558.93|0
1645604270000|2022-02-23 08:17:50|35514.44|35514.44|35540.1|35540.1|35540.1|35540.1|35514.44|35514.44|0
1645604280000|2022-02-23 08:18:00|35528.98|35528.98|35514.74|35514.74|35540.1|35540.1|35506.73|35506.73|0
1645604300000|2022-02-23 08:18:20|35527.57|35527.57|35538.69|35538.69|35538.69|35538.69|35527.57|35527.57|0
1645604320000|2022-02-23 08:18:40|35549.81|35549.81|35549.81|35549.81|35549.81|35549.81|35549.81|35549.81|0
1645604400000|2022-02-23 08:20:00|35538.69|35538.69|35538.69|35538.69|35538.69|35538.69|35538.69|35538.69|0
1645604420000|2022-02-23 08:20:20|35525.86|35525.86|35525.86|35525.86|35525.86|35525.86|35525.86|35525.86|0
1645604460000|2022-02-23 08:21:00|35516.53|35516.53|35516.53|35516.53|35516.53|35516.53|35516.53|35516.53|0
1645604510000|2022-02-23 08:21:50|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|0
1645604540000|2022-02-23 08:22:20|35483.16|35483.16|35483.16|35483.16|35483.16|35483.16|35483.16|35483.16|0
1645604550000|2022-02-23 08:22:30|35494.28|35494.28|35483.16|35483.16|35494.28|35494.28|35483.16|35483.16|0
1645604590000|2022-02-23 08:23:10|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|0
1645604690000|2022-02-23 08:24:50|35505.4|35505.4|35505.4|35505.4|35505.4|35505.4|35505.4|35505.4|0
1645604770000|2022-02-23 08:26:10|35494.28|35494.28|35483.16|35483.16|35494.28|35494.28|35472.04|35472.04|0
1645604790000|2022-02-23 08:26:30|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|35494.28|0
1645604880000|2022-02-23 08:28:00|35483.16|35483.16|35472.04|35472.04|35483.16|35483.16|35472.04|35472.04|0
1645604890000|2022-02-23 08:28:10|35465.81|35465.81|35459.59|35459.59|35465.81|35465.81|35459.59|35459.59|0
1645604990000|2022-02-23 08:29:50|35448.46|35448.46|35422.81|35422.81|35448.46|35448.46|35422.81|35422.81|0
1645605000000|2022-02-23 08:30:00|35435.63|35435.63|35424.51|35424.51|35435.63|35435.63|35424.51|35424.51|0
1645605060000|2022-02-23 08:31:00|35402.27|35402.27|35399.15|35399.15|35402.27|35402.27|35399.15|35399.15|0
1645605070000|2022-02-23 08:31:10|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|0
1645605080000|2022-02-23 08:31:20|35370.68|35370.68|35370.68|35370.68|35370.68|35370.68|35370.68|35370.68|0
1645605100000|2022-02-23 08:31:40|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|35392.93|0
1645605130000|2022-02-23 08:32:10|35381.81|35381.81|35384.92|35384.92|35384.92|35384.92|35381.81|35381.81|0
1645605140000|2022-02-23 08:32:20|35396.04|35396.04|35407.16|35407.16|35407.16|35407.16|35396.04|35396.04|0
1645605210000|2022-02-23 08:33:30|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|0
1645605220000|2022-02-23 08:33:40|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|0
1645605240000|2022-02-23 08:34:00|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|0
1645605260000|2022-02-23 08:34:20|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|0
1645605370000|2022-02-23 08:36:10|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|0
1645605420000|2022-02-23 08:37:00|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|35407.16|0
1645605500000|2022-02-23 08:38:20|35394.34|35394.34|35394.34|35394.34|35394.34|35394.34|35394.34|35394.34|0
1645605510000|2022-02-23 08:38:30|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|0
1645605540000|2022-02-23 08:39:00|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|0
1645605640000|2022-02-23 08:40:40|35412.06|35412.06|35423.19|35423.19|35423.19|35423.19|35412.06|35412.06|0
1645605660000|2022-02-23 08:41:00|35434.31|35434.31|35443.65|35443.65|35443.65|35443.65|35431.2|35431.2|0
1645605700000|2022-02-23 08:41:40|35432.52|35432.52|35421.4|35421.4|35432.52|35432.52|35421.4|35421.4|0
1645605730000|2022-02-23 08:42:10|35432.52|35432.52|35432.52|35432.52|35432.52|35432.52|35432.52|35432.52|0
1645605750000|2022-02-23 08:42:30|35441.86|35441.86|35441.86|35441.86|35441.86|35441.86|35441.86|35441.86|0
1645605780000|2022-02-23 08:43:00|35464.1|35464.1|35464.1|35464.1|35464.1|35464.1|35464.1|35464.1|0
1645605890000|2022-02-23 08:44:50|35476.93|35476.93|35502.59|35502.59|35502.59|35502.59|35476.93|35476.93|0
1645605900000|2022-02-23 08:45:00|35528.25|35528.25|35528.25|35528.25|35528.25|35528.25|35528.25|35528.25|0
1645605910000|2022-02-23 08:45:10|35537.58|35537.58|35537.58|35537.58|35537.58|35537.58|35537.58|35537.58|0
1645605920000|2022-02-23 08:45:20|35548.71|35548.71|35548.71|35548.71|35548.71|35548.71|35548.71|35548.71|0
1645605950000|2022-02-23 08:45:50|35564.27|35564.27|35564.27|35564.27|35564.27|35564.27|35564.27|35564.27|0
1645605960000|2022-02-23 08:46:00|35586.51|35586.51|35586.51|35586.51|35586.51|35586.51|35586.51|35586.51|0
1645605990000|2022-02-23 08:46:30|35597.64|35597.64|35597.64|35597.64|35597.64|35597.64|35597.64|35597.64|0
1645606000000|2022-02-23 08:46:40|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|0
1645606140000|2022-02-23 08:49:00|35602.53|35602.53|35580.29|35580.29|35602.53|35602.53|35580.29|35580.29|0
1645606200000|2022-02-23 08:50:00|35569.17|35569.17|35569.17|35569.17|35569.17|35569.17|35569.17|35569.17|0
1645606240000|2022-02-23 08:50:40|35580.29|35580.29|35580.29|35580.29|35580.29|35580.29|35580.29|35580.29|0
1645606320000|2022-02-23 08:52:00|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|35591.41|0
1645606380000|2022-02-23 08:53:00|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|0
1645606430000|2022-02-23 08:53:50|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|0
1645606540000|2022-02-23 08:55:40|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|0
1645606620000|2022-02-23 08:57:00|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|35613.66|0
1645606690000|2022-02-23 08:58:10|35624.78|35624.78|35624.78|35624.78|35624.78|35624.78|35624.78|35624.78|0
1645606790000|2022-02-23 08:59:50|35635.9|35635.9|35647.02|35647.02|35647.02|35647.02|35635.9|35635.9|0
1645606810000|2022-02-23 09:00:10|35643.91|35643.91|35643.91|35643.91|35643.91|35643.91|35643.91|35643.91|0
1645606820000|2022-02-23 09:00:20|35637.69|35637.69|35637.69|35637.69|35637.69|35637.69|35637.69|35637.69|0
1645606890000|2022-02-23 09:01:30|35640.8|35640.8|35640.8|35640.8|35640.8|35640.8|35640.8|35640.8|0
1645606980000|2022-02-23 09:03:00|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|0
1645607040000|2022-02-23 09:04:00|35629.68|35629.68|35629.68|35629.68|35629.68|35629.68|35629.68|35629.68|0
1645607100000|2022-02-23 09:05:00|35651.92|35651.92|35651.92|35651.92|35651.92|35651.92|35651.92|35651.92|0
1645607120000|2022-02-23 09:05:20|35629.68|35629.68|35618.55|35618.55|35629.68|35629.68|35618.55|35618.55|0
1645607170000|2022-02-23 09:06:10|35607.43|35607.43|35607.43|35607.43|35607.43|35607.43|35607.43|35607.43|0
1645607190000|2022-02-23 09:06:30|35585.19|35585.19|35585.19|35585.19|35585.19|35585.19|35574.06|35574.06|0
1645607400000|2022-02-23 09:10:00|35596.31|35596.31|35596.31|35596.31|35596.31|35596.31|35596.31|35596.31|0
1645607430000|2022-02-23 09:10:30|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|35602.53|0
1645607460000|2022-02-23 09:11:00|35613.66|35613.66|35588|35588|35613.66|35613.66|35588|35588|0
1645607470000|2022-02-23 09:11:10|35599.12|35599.12|35586.29|35586.29|35599.12|35599.12|35586.29|35586.29|0
1645607480000|2022-02-23 09:11:20|35599.12|35599.12|35586.29|35586.29|35599.12|35599.12|35586.29|35586.29|0
1645607500000|2022-02-23 09:11:40|35575.17|35575.17|35575.17|35575.17|35575.17|35575.17|35575.17|35575.17|0
1645607530000|2022-02-23 09:12:10|35600.83|35600.83|35588|35588|35600.83|35600.83|35588|35588|0
1645607560000|2022-02-23 09:12:40|35599.12|35599.12|35576.88|35576.88|35599.12|35599.12|35576.88|35576.88|0
1645607650000|2022-02-23 09:14:10|35588|35588|35588|35588|35588|35588|35588|35588|0
1645607690000|2022-02-23 09:14:50|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|0
1645607940000|2022-02-23 09:19:00|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|0
1645608000000|2022-02-23 09:20:00|35596.01|35596.01|35596.01|35596.01|35596.01|35596.01|35596.01|35596.01|0
1645608030000|2022-02-23 09:20:30|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|0
1645608080000|2022-02-23 09:21:20|35570.65|35570.65|35570.65|35570.65|35570.65|35570.65|35570.65|35570.65|0
1645608090000|2022-02-23 09:21:30|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|35573.77|0
1645608170000|2022-02-23 09:22:50|35562.64|35562.64|35540.4|35540.4|35562.64|35562.64|35540.4|35540.4|0
1645608310000|2022-02-23 09:25:10|35514.74|35514.74|35514.74|35514.74|35514.74|35514.74|35514.74|35514.74|0
1645608350000|2022-02-23 09:25:50|35503.62|35503.62|35503.62|35503.62|35503.62|35503.62|35503.62|35503.62|0
1645608410000|2022-02-23 09:26:50|35514.74|35514.74|35508.52|35508.52|35514.74|35514.74|35508.52|35508.52|0
1645608490000|2022-02-23 09:28:10|35486.27|35486.27|35486.27|35486.27|35486.27|35486.27|35486.27|35486.27|0
1645608690000|2022-02-23 09:31:30|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|0
1645608720000|2022-02-23 09:32:00|35486.27|35486.27|35495.61|35495.61|35495.61|35495.61|35486.27|35486.27|0
1645608730000|2022-02-23 09:32:10|35498.72|35498.72|35504.95|35504.95|35504.95|35504.95|35498.72|35498.72|0
1645608740000|2022-02-23 09:32:20|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|0
1645608760000|2022-02-23 09:32:40|35487.6|35487.6|35487.6|35487.6|35487.6|35487.6|35487.6|35487.6|0
1645608820000|2022-02-23 09:33:40|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|0
1645608880000|2022-02-23 09:34:40|35465.35|35465.35|35454.23|35454.23|35465.35|35465.35|35454.23|35454.23|0
1645608890000|2022-02-23 09:34:50|35443.11|35443.11|35443.11|35443.11|35443.11|35443.11|35443.11|35443.11|0
1645608910000|2022-02-23 09:35:10|35454.23|35454.23|35454.23|35454.23|35454.23|35454.23|35454.23|35454.23|0
1645608960000|2022-02-23 09:36:00|35476.48|35476.48|35482.7|35482.7|35482.7|35482.7|35476.48|35476.48|0
1645609000000|2022-02-23 09:36:40|35471.58|35471.58|35471.58|35471.58|35471.58|35471.58|35471.58|35471.58|0
1645609110000|2022-02-23 09:38:30|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|0
1645609140000|2022-02-23 09:39:00|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|0
1645609170000|2022-02-23 09:39:30|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|0
1645609180000|2022-02-23 09:39:40|35519.18|35519.18|35519.18|35519.18|35519.18|35519.18|35519.18|35519.18|0
1645609240000|2022-02-23 09:40:40|35508.06|35508.06|35519.18|35519.18|35519.18|35519.18|35508.06|35508.06|0
1645609330000|2022-02-23 09:42:10|35508.06|35508.06|35508.06|35508.06|35508.06|35508.06|35508.06|35508.06|0
1645609400000|2022-02-23 09:43:20|35496.94|35496.94|35496.94|35496.94|35496.94|35496.94|35496.94|35496.94|0
1645609420000|2022-02-23 09:43:40|35485.81|35485.81|35485.81|35485.81|35485.81|35485.81|35485.81|35485.81|0
1645609430000|2022-02-23 09:43:50|35488.93|35488.93|35488.93|35488.93|35488.93|35488.93|35488.93|35488.93|0
1645609450000|2022-02-23 09:44:10|35492.04|35492.04|35495.15|35495.15|35495.15|35495.15|35492.04|35492.04|0
1645609500000|2022-02-23 09:45:00|35517.4|35517.4|35517.4|35517.4|35517.4|35517.4|35517.4|35517.4|0
1645609510000|2022-02-23 09:45:10|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|0
1645609570000|2022-02-23 09:46:10|35539.64|35539.64|35584.13|35584.13|35584.13|35584.13|35539.64|35539.64|0
1645609630000|2022-02-23 09:47:10|35573.01|35573.01|35573.01|35573.01|35573.01|35573.01|35573.01|35573.01|0
1645609690000|2022-02-23 09:48:10|35550.76|35550.76|35573.01|35573.01|35573.01|35573.01|35550.76|35550.76|0
1645609820000|2022-02-23 09:50:20|35561.89|35561.89|35561.89|35561.89|35561.89|35561.89|35561.89|35561.89|0
1645609870000|2022-02-23 09:51:10|35550.76|35550.76|35539.64|35539.64|35550.76|35550.76|35539.64|35539.64|0
1645609930000|2022-02-23 09:52:10|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|0
1645609950000|2022-02-23 09:52:30|35509.39|35509.39|35509.39|35509.39|35509.39|35509.39|35509.39|35509.39|0
1645609970000|2022-02-23 09:52:50|35500.05|35500.05|35500.05|35500.05|35500.05|35500.05|35500.05|35500.05|0
1645609980000|2022-02-23 09:53:00|35496.94|35496.94|35493.82|35493.82|35496.94|35496.94|35493.82|35493.82|0
1645610080000|2022-02-23 09:54:40|35482.7|35482.7|35482.7|35482.7|35482.7|35482.7|35471.58|35471.58|0
1645610100000|2022-02-23 09:55:00|35504.95|35504.95|35516.07|35516.07|35516.07|35516.07|35504.95|35504.95|0
1645610180000|2022-02-23 09:56:20|35527.19|35527.19|35527.19|35527.19|35527.19|35527.19|35527.19|35527.19|0
1645610240000|2022-02-23 09:57:20|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|35516.07|0
1645610290000|2022-02-23 09:58:10|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|35504.95|0
1645610300000|2022-02-23 09:58:20|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|35493.82|0
1645610310000|2022-02-23 09:58:30|35490.71|35490.71|35479.59|35479.59|35490.71|35490.71|35479.59|35479.59|0
1645610330000|2022-02-23 09:58:50|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|35476.48|0
1645610390000|2022-02-23 09:59:50|35450.82|35450.82|35450.82|35450.82|35450.82|35450.82|35450.82|35450.82|0
1645610400000|2022-02-23 10:00:00|35461.94|35461.94|35461.94|35461.94|35461.94|35461.94|35461.94|35461.94|0
1645610460000|2022-02-23 10:01:00|35473.06|35473.06|35473.06|35473.06|35473.06|35473.06|35473.06|35473.06|0
1645610480000|2022-02-23 10:01:20|35469.95|35469.95|35463.73|35463.73|35469.95|35469.95|35463.73|35463.73|0
1645610500000|2022-02-23 10:01:40|35460.61|35460.61|35460.61|35460.61|35460.61|35460.61|35460.61|35460.61|0
1645610690000|2022-02-23 10:04:50|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|0
1645610710000|2022-02-23 10:05:10|35438.37|35438.37|35438.37|35438.37|35438.37|35438.37|35438.37|35438.37|0
1645610720000|2022-02-23 10:05:20|35449.49|35449.49|35460.61|35460.61|35460.61|35460.61|35449.49|35449.49|0
1645610740000|2022-02-23 10:05:40|35454.39|35454.39|35465.51|35465.51|35465.51|35465.51|35454.39|35454.39|0
1645610750000|2022-02-23 10:05:50|35462.4|35462.4|35459.29|35459.29|35462.4|35462.4|35459.29|35459.29|0
1645610760000|2022-02-23 10:06:00|35456.17|35456.17|35456.17|35456.17|35456.17|35456.17|35456.17|35456.17|0
1645610790000|2022-02-23 10:06:30|35467.3|35467.3|35467.3|35467.3|35467.3|35467.3|35467.3|35467.3|0
1645610820000|2022-02-23 10:07:00|35456.17|35456.17|35430.82|35430.82|35456.17|35456.17|35430.82|35430.82|0
1645610830000|2022-02-23 10:07:10|35427.7|35427.7|35416.58|35416.58|35427.7|35427.7|35416.58|35416.58|0
1645610840000|2022-02-23 10:07:20|35427.7|35427.7|35427.7|35427.7|35430.82|35430.82|35424.59|35424.59|0
1645610880000|2022-02-23 10:08:00|35414.88|35414.88|35414.88|35414.88|35414.88|35414.88|35414.88|35414.88|0
1645610910000|2022-02-23 10:08:30|35437.12|35437.12|35437.12|35437.12|35437.12|35437.12|35437.12|35437.12|0
1645610920000|2022-02-23 10:08:40|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|0
1645610940000|2022-02-23 10:09:00|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|0
1645610960000|2022-02-23 10:09:20|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|35448.24|0
1645610970000|2022-02-23 10:09:30|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|35459.37|0
1645611000000|2022-02-23 10:10:00|35456.25|35456.25|35456.25|35456.25|35456.25|35456.25|35456.25|35456.25|0
1645611020000|2022-02-23 10:10:20|35445.13|35445.13|35445.13|35445.13|35445.13|35445.13|35445.13|35445.13|0
1645611060000|2022-02-23 10:11:00|35432.3|35432.3|35432.3|35432.3|35432.3|35432.3|35432.3|35432.3|0
1645611100000|2022-02-23 10:11:40|35406.65|35406.65|35406.65|35406.65|35406.65|35406.65|35406.65|35406.65|0
1645611110000|2022-02-23 10:11:50|35395.52|35395.52|35406.65|35406.65|35406.65|35406.65|35395.52|35395.52|0
1645611120000|2022-02-23 10:12:00|35384.4|35384.4|35395.52|35395.52|35406.65|35406.65|35384.4|35384.4|0
1645611210000|2022-02-23 10:13:30|35404.86|35404.86|35465.59|35465.59|35487.84|35487.84|35404.86|35404.86|0
1645611220000|2022-02-23 10:13:40|35476.71|35476.71|35476.71|35476.71|35476.71|35476.71|35476.71|35476.71|0
1645611230000|2022-02-23 10:13:50|35465.59|35465.59|35465.59|35465.59|35465.59|35465.59|35465.59|35465.59|0
1645611240000|2022-02-23 10:14:00|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645611260000|2022-02-23 10:14:20|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|0
1645611280000|2022-02-23 10:14:40|35444.75|35444.75|35438.53|35438.53|35444.75|35444.75|35438.53|35438.53|0
1645611290000|2022-02-23 10:14:50|35425.7|35425.7|35414.58|35414.58|35425.7|35425.7|35414.58|35414.58|0
1645611360000|2022-02-23 10:16:00|35403.45|35403.45|35414.58|35414.58|35414.58|35414.58|35403.45|35403.45|0
1645611370000|2022-02-23 10:16:10|35425.7|35425.7|35425.7|35425.7|35425.7|35425.7|35425.7|35425.7|0
1645611410000|2022-02-23 10:16:50|35419.47|35419.47|35419.47|35419.47|35419.47|35419.47|35419.47|35419.47|0
1645611430000|2022-02-23 10:17:10|35430.6|35430.6|35430.6|35430.6|35430.6|35430.6|35430.6|35430.6|0
1645611530000|2022-02-23 10:18:50|35441.72|35441.72|35441.72|35441.72|35441.72|35441.72|35441.72|35441.72|0
1645611610000|2022-02-23 10:20:10|35463.96|35463.96|35486.21|35486.21|35486.21|35486.21|35463.96|35463.96|0
1645611630000|2022-02-23 10:20:30|35463.96|35463.96|35463.96|35463.96|35463.96|35463.96|35463.96|35463.96|0
1645611640000|2022-02-23 10:20:40|35475.09|35475.09|35486.21|35486.21|35486.21|35486.21|35475.09|35475.09|0
1645611660000|2022-02-23 10:21:00|35497.33|35497.33|35497.33|35497.33|35497.33|35497.33|35497.33|35497.33|0
1645611690000|2022-02-23 10:21:30|35508.45|35508.45|35508.45|35508.45|35508.45|35508.45|35508.45|35508.45|0
1645611700000|2022-02-23 10:21:40|35530.7|35530.7|35530.7|35530.7|35530.7|35530.7|35530.7|35530.7|0
1645611710000|2022-02-23 10:21:50|35541.82|35541.82|35530.7|35530.7|35541.82|35541.82|35530.7|35530.7|0
1645611790000|2022-02-23 10:23:10|35524.47|35524.47|35524.47|35524.47|35524.47|35524.47|35524.47|35524.47|0
1645611880000|2022-02-23 10:24:40|35537.3|35537.3|35550.13|35550.13|35550.13|35550.13|35537.3|35537.3|0
1645611910000|2022-02-23 10:25:10|35562.96|35562.96|35562.96|35562.96|35562.96|35562.96|35562.96|35562.96|0
1645611920000|2022-02-23 10:25:20|35574.08|35574.08|35585.2|35585.2|35585.2|35585.2|35574.08|35574.08|0
1645611930000|2022-02-23 10:25:30|35574.08|35574.08|35631.4|35631.4|35642.52|35642.52|35574.08|35574.08|0
1645611950000|2022-02-23 10:25:50|35637.63|35637.63|35648.75|35648.75|35648.75|35648.75|35637.63|35637.63|0
1645611970000|2022-02-23 10:26:10|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|0
1645611980000|2022-02-23 10:26:20|35682.12|35682.12|35682.12|35682.12|35682.12|35682.12|35682.12|35682.12|0
1645612060000|2022-02-23 10:27:40|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|35659.87|0
1645612070000|2022-02-23 10:27:50|35656.76|35656.76|35636.3|35636.3|35656.76|35656.76|35636.3|35636.3|0
1645612080000|2022-02-23 10:28:00|35647.42|35647.42|35647.42|35647.42|35647.42|35647.42|35647.42|35647.42|0
1645612160000|2022-02-23 10:29:20|35644.31|35644.31|35644.31|35644.31|35644.31|35644.31|35644.31|35644.31|0
1645612200000|2022-02-23 10:30:00|35633.19|35633.19|35647.42|35647.42|35647.42|35647.42|35633.19|35633.19|0
1645612220000|2022-02-23 10:30:20|35653.65|35653.65|35653.65|35653.65|35653.65|35653.65|35653.65|35653.65|0
1645612290000|2022-02-23 10:31:30|35642.52|35642.52|35642.52|35642.52|35642.52|35642.52|35642.52|35642.52|0
1645612300000|2022-02-23 10:31:40|35631.4|35631.4|35631.4|35631.4|35631.4|35631.4|35631.4|35631.4|0
1645612340000|2022-02-23 10:32:20|35628.29|35628.29|35628.29|35628.29|35628.29|35628.29|35628.29|35628.29|0
1645612410000|2022-02-23 10:33:30|35617.17|35617.17|35617.17|35617.17|35617.17|35617.17|35617.17|35617.17|0
1645612470000|2022-02-23 10:34:30|35606.04|35606.04|35606.04|35606.04|35606.04|35606.04|35606.04|35606.04|0
1645612580000|2022-02-23 10:36:20|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|0
1645612590000|2022-02-23 10:36:30|35558.14|35558.14|35558.14|35558.14|35558.14|35558.14|35558.14|35558.14|0
1645612760000|2022-02-23 10:39:20|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|35555.03|0
1645612790000|2022-02-23 10:39:50|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|0
1645612800000|2022-02-23 10:40:00|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|0
1645612870000|2022-02-23 10:41:10|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|35532.78|0
1645612890000|2022-02-23 10:41:30|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|35543.91|0
1645612980000|2022-02-23 10:43:00|35550.13|35550.13|35550.13|35550.13|35550.13|35550.13|35550.13|35550.13|0
1645613040000|2022-02-23 10:44:00|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|0
1645613080000|2022-02-23 10:44:40|35527.89|35527.89|35505.64|35505.64|35527.89|35527.89|35505.64|35505.64|0
1645613100000|2022-02-23 10:45:00|35516.76|35516.76|35516.76|35516.76|35527.89|35527.89|35516.76|35516.76|0
1645613170000|2022-02-23 10:46:10|35510.54|35510.54|35507.43|35507.43|35510.54|35510.54|35507.43|35507.43|0
1645613230000|2022-02-23 10:47:10|35494.6|35494.6|35491.49|35491.49|35494.6|35494.6|35491.49|35491.49|0
1645613460000|2022-02-23 10:51:00|35513.73|35513.73|35502.61|35502.61|35513.73|35513.73|35502.61|35502.61|0
1645613550000|2022-02-23 10:52:30|35513.73|35513.73|35513.73|35513.73|35513.73|35513.73|35513.73|35513.73|0
1645613570000|2022-02-23 10:52:50|35524.85|35524.85|35524.85|35524.85|35524.85|35524.85|35524.85|35524.85|0
1645613720000|2022-02-23 10:55:20|35531.08|35531.08|35537.3|35537.3|35537.3|35537.3|35527.97|35527.97|0
1645613790000|2022-02-23 10:56:30|35526.18|35526.18|35526.18|35526.18|35526.18|35526.18|35526.18|35526.18|0
1645613800000|2022-02-23 10:56:40|35515.06|35515.06|35503.94|35503.94|35515.06|35515.06|35503.94|35503.94|0
1645614000000|2022-02-23 11:00:00|35481.69|35481.69|35459.45|35459.45|35481.69|35481.69|35459.45|35459.45|0
1645614010000|2022-02-23 11:00:10|35448.32|35448.32|35437.2|35437.2|35448.32|35448.32|35437.2|35437.2|0
1645614030000|2022-02-23 11:00:30|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|0
1645614040000|2022-02-23 11:00:40|35430.98|35430.98|35430.98|35430.98|35430.98|35430.98|35430.98|35430.98|0
1645614120000|2022-02-23 11:02:00|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|0
1645614150000|2022-02-23 11:02:30|35448.32|35448.32|35454.55|35454.55|35454.55|35454.55|35448.32|35448.32|0
1645614180000|2022-02-23 11:03:00|35448.32|35448.32|35448.32|35448.32|35448.32|35448.32|35448.32|35448.32|0
1645614220000|2022-02-23 11:03:40|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|0
1645614230000|2022-02-23 11:03:50|35470.57|35470.57|35470.57|35470.57|35470.57|35470.57|35470.57|35470.57|0
1645614240000|2022-02-23 11:04:00|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|35459.45|0
1645614270000|2022-02-23 11:04:30|35453.22|35453.22|35453.22|35453.22|35453.22|35453.22|35453.22|35453.22|0
1645614280000|2022-02-23 11:04:40|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|0
1645614330000|2022-02-23 11:05:30|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|0
1645614450000|2022-02-23 11:07:30|35472.35|35472.35|35416.74|35416.74|35472.35|35472.35|35416.74|35416.74|0
1645614460000|2022-02-23 11:07:40|35438.99|35438.99|35438.99|35438.99|35438.99|35438.99|35438.99|35438.99|0
1645614480000|2022-02-23 11:08:00|35435.87|35435.87|35435.87|35435.87|35435.87|35435.87|35435.87|35435.87|0
1645614490000|2022-02-23 11:08:10|35426.54|35426.54|35423.42|35423.42|35426.54|35426.54|35423.42|35423.42|0
1645614530000|2022-02-23 11:08:50|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|0
1645614540000|2022-02-23 11:09:00|35415.41|35415.41|35415.41|35415.41|35415.41|35415.41|35415.41|35415.41|0
1645614610000|2022-02-23 11:10:10|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|0
1645614730000|2022-02-23 11:12:10|35410.52|35410.52|35388.27|35388.27|35410.52|35410.52|35388.27|35388.27|0
1645614810000|2022-02-23 11:13:30|35385.16|35385.16|35394.5|35394.5|35394.5|35394.5|35385.16|35385.16|0
1645614900000|2022-02-23 11:15:00|35416.74|35416.74|35416.74|35416.74|35427.86|35427.86|35416.74|35416.74|0
1645614940000|2022-02-23 11:15:40|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|35427.86|0
1645615060000|2022-02-23 11:17:40|35424.75|35424.75|35424.75|35424.75|35424.75|35424.75|35424.75|35424.75|0
1645615080000|2022-02-23 11:18:00|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|0
1645615170000|2022-02-23 11:19:30|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|0
1645615200000|2022-02-23 11:20:00|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|35421.64|0
1645615220000|2022-02-23 11:20:20|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|0
1645615500000|2022-02-23 11:25:00|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|35413.63|0
1645615510000|2022-02-23 11:25:10|35400.8|35400.8|35400.8|35400.8|35400.8|35400.8|35400.8|35400.8|0
1645615680000|2022-02-23 11:28:00|35411.92|35411.92|35411.92|35411.92|35411.92|35411.92|35411.92|35411.92|0
1645615770000|2022-02-23 11:29:30|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|35415.03|0
1645615820000|2022-02-23 11:30:20|35418.15|35418.15|35421.26|35421.26|35421.26|35421.26|35418.15|35418.15|0
1645615830000|2022-02-23 11:30:30|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|0
1645615860000|2022-02-23 11:31:00|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|35421.26|0
1645615870000|2022-02-23 11:31:10|35418.15|35418.15|35424.37|35424.37|35424.37|35424.37|35418.15|35418.15|0
1645615920000|2022-02-23 11:32:00|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|0
1645615960000|2022-02-23 11:32:40|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|0
1645615980000|2022-02-23 11:33:00|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|35413.25|0
1645616130000|2022-02-23 11:35:30|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|35410.14|0
1645616180000|2022-02-23 11:36:20|35387.89|35387.89|35376.77|35376.77|35387.89|35387.89|35376.77|35376.77|0
1645616190000|2022-02-23 11:36:30|35354.52|35354.52|35332.28|35332.28|35354.52|35354.52|35332.28|35332.28|0
1645616200000|2022-02-23 11:36:40|35329.17|35329.17|35329.17|35329.17|35329.17|35329.17|35329.17|35329.17|0
1645616220000|2022-02-23 11:37:00|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|0
1645616240000|2022-02-23 11:37:20|35351.41|35351.41|35351.41|35351.41|35362.53|35362.53|35351.41|35351.41|0
1645616400000|2022-02-23 11:40:00|35340.29|35340.29|35329.17|35329.17|35340.29|35340.29|35329.17|35329.17|0
1645616410000|2022-02-23 11:40:10|35318.04|35318.04|35329.17|35329.17|35329.17|35329.17|35318.04|35318.04|0
1645616460000|2022-02-23 11:41:00|35340.29|35340.29|35351.41|35351.41|35351.41|35351.41|35340.29|35340.29|0
1645616470000|2022-02-23 11:41:10|35348.3|35348.3|35348.3|35348.3|35348.3|35348.3|35348.3|35348.3|0
1645616620000|2022-02-23 11:43:40|35351.41|35351.41|35351.41|35351.41|35351.41|35351.41|35351.41|35351.41|0
1645616760000|2022-02-23 11:46:00|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|35362.53|0
1645616810000|2022-02-23 11:46:50|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|35373.66|0
1645616820000|2022-02-23 11:47:00|35370.54|35370.54|35370.54|35370.54|35370.54|35370.54|35370.54|35370.54|0
1645616880000|2022-02-23 11:48:00|35344.89|35344.89|35367.13|35367.13|35367.13|35367.13|35344.89|35344.89|0
1645616890000|2022-02-23 11:48:10|35370.24|35370.24|35370.24|35370.24|35370.24|35370.24|35370.24|35370.24|0
1645617010000|2022-02-23 11:50:10|35373.36|35373.36|35373.36|35373.36|35373.36|35373.36|35373.36|35373.36|0
1645617040000|2022-02-23 11:50:40|35395.6|35395.6|35395.6|35395.6|35406.72|35406.72|35395.6|35395.6|0
1645617060000|2022-02-23 11:51:00|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|0
1645617080000|2022-02-23 11:51:20|35384.48|35384.48|35373.36|35373.36|35384.48|35384.48|35373.36|35373.36|0
1645617120000|2022-02-23 11:52:00|35384.48|35384.48|35384.48|35384.48|35384.48|35384.48|35384.48|35384.48|0
1645617300000|2022-02-23 11:55:00|35395.6|35395.6|35395.6|35395.6|35395.6|35395.6|35395.6|35395.6|0
1645617340000|2022-02-23 11:55:40|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|35406.72|0
1645617420000|2022-02-23 11:57:00|35400.5|35400.5|35376.55|35376.55|35400.5|35400.5|35376.55|35376.55|0
1645617430000|2022-02-23 11:57:10|35382.77|35382.77|35369.95|35369.95|35382.77|35382.77|35369.95|35369.95|0
1645617470000|2022-02-23 11:57:50|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|0
1645617530000|2022-02-23 11:58:50|35369.95|35369.95|35369.95|35369.95|35369.95|35369.95|35369.95|35369.95|0
1645617550000|2022-02-23 11:59:10|35381.07|35381.07|35392.19|35392.19|35392.19|35392.19|35381.07|35381.07|0
1645617570000|2022-02-23 11:59:30|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|0
1645617580000|2022-02-23 11:59:40|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|0
1645617600000|2022-02-23 12:00:00|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|35403.31|0
1645617730000|2022-02-23 12:02:10|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|0
1645617760000|2022-02-23 12:02:40|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|35381.07|0
1645617790000|2022-02-23 12:03:10|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|35392.19|0
1645617870000|2022-02-23 12:04:30|35382.85|35382.85|35382.85|35382.85|35382.85|35382.85|35382.85|35382.85|0
1645618220000|2022-02-23 12:10:20|35393.98|35393.98|35393.98|35393.98|35393.98|35393.98|35393.98|35393.98|0
1645618320000|2022-02-23 12:12:00|35406.8|35406.8|35406.8|35406.8|35406.8|35406.8|35406.8|35406.8|0
1645618330000|2022-02-23 12:12:10|35413.03|35413.03|35422.37|35422.37|35422.37|35422.37|35413.03|35413.03|0
1645618340000|2022-02-23 12:12:20|35425.48|35425.48|35425.48|35425.48|35425.48|35425.48|35425.48|35425.48|0
1645618380000|2022-02-23 12:13:00|35412.65|35412.65|35412.65|35412.65|35412.65|35412.65|35412.65|35412.65|0
1645618410000|2022-02-23 12:13:30|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|0
1645618470000|2022-02-23 12:14:30|35438.01|35438.01|35438.01|35438.01|35438.01|35438.01|35438.01|35438.01|0
1645618500000|2022-02-23 12:15:00|35441.12|35441.12|35441.12|35441.12|35441.12|35441.12|35438.01|35438.01|0
1645618700000|2022-02-23 12:18:20|35430|35430|35418.88|35418.88|35430|35430|35418.88|35418.88|0
1645618880000|2022-02-23 12:21:20|35407.75|35407.75|35407.75|35407.75|35407.75|35407.75|35407.75|35407.75|0
1645618910000|2022-02-23 12:21:50|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|35417.09|0
1645619020000|2022-02-23 12:23:40|35420.2|35420.2|35420.2|35420.2|35420.2|35420.2|35420.2|35420.2|0
1645619100000|2022-02-23 12:25:00|35433.03|35433.03|35421.91|35421.91|35433.03|35433.03|35421.91|35421.91|0
1645619110000|2022-02-23 12:25:10|35425.02|35425.02|35425.02|35425.02|35425.02|35425.02|35425.02|35425.02|0
1645619120000|2022-02-23 12:25:20|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|0
1645619130000|2022-02-23 12:25:30|35423.32|35423.32|35417.09|35417.09|35423.32|35423.32|35417.09|35417.09|0
1645619140000|2022-02-23 12:25:40|35428.21|35428.21|35428.21|35428.21|35428.21|35428.21|35428.21|35428.21|0
1645619240000|2022-02-23 12:27:20|35439.34|35439.34|35442.45|35442.45|35442.45|35442.45|35439.34|35439.34|0
1645619280000|2022-02-23 12:28:00|35439.34|35439.34|35439.34|35439.34|35439.34|35439.34|35439.34|35439.34|0
1645619290000|2022-02-23 12:28:10|35436.22|35436.22|35436.22|35436.22|35436.22|35436.22|35436.22|35436.22|0
1645619480000|2022-02-23 12:31:20|35451.79|35451.79|35451.79|35451.79|35451.79|35451.79|35451.79|35451.79|0
1645619490000|2022-02-23 12:31:30|35458.01|35458.01|35461.12|35461.12|35461.12|35461.12|35458.01|35458.01|0
1645619510000|2022-02-23 12:31:50|35464.24|35464.24|35464.24|35464.24|35464.24|35464.24|35464.24|35464.24|0
1645619540000|2022-02-23 12:32:20|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|0
1645619570000|2022-02-23 12:32:50|35448.29|35448.29|35448.29|35448.29|35448.29|35448.29|35448.29|35448.29|0
1645619580000|2022-02-23 12:33:00|35454.52|35454.52|35448.29|35448.29|35454.52|35454.52|35448.29|35448.29|0
1645619690000|2022-02-23 12:34:50|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|35461.12|0
1645619700000|2022-02-23 12:35:00|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|0
1645619720000|2022-02-23 12:35:20|35461.12|35461.12|35458.01|35458.01|35461.12|35461.12|35458.01|35458.01|0
1645619750000|2022-02-23 12:35:50|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|0
1645619920000|2022-02-23 12:38:40|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|0
1645620120000|2022-02-23 12:42:00|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|35469.13|0
1645620170000|2022-02-23 12:42:50|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|35458.01|0
1645620290000|2022-02-23 12:44:50|35446.89|35446.89|35435.77|35435.77|35446.89|35446.89|35435.77|35435.77|0
1645620410000|2022-02-23 12:46:50|35448.22|35448.22|35448.22|35448.22|35448.22|35448.22|35448.22|35448.22|0
1645620540000|2022-02-23 12:49:00|35437.09|35437.09|35437.09|35437.09|35437.09|35437.09|35437.09|35437.09|0
1645620620000|2022-02-23 12:50:20|35440.21|35440.21|35440.21|35440.21|35443.32|35443.32|35440.21|35440.21|0
1645620810000|2022-02-23 12:53:30|35429.08|35429.08|35429.08|35429.08|35429.08|35429.08|35429.08|35429.08|0
1645620830000|2022-02-23 12:53:50|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|0
1645620920000|2022-02-23 12:55:20|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|0
1645620960000|2022-02-23 12:56:00|35433.52|35433.52|35433.52|35433.52|35433.52|35433.52|35433.52|35433.52|0
1645620980000|2022-02-23 12:56:20|35455.77|35455.77|35478.01|35478.01|35478.01|35478.01|35455.77|35455.77|0
1645621120000|2022-02-23 12:58:40|35489.14|35489.14|35489.14|35489.14|35489.14|35489.14|35489.14|35489.14|0
1645621210000|2022-02-23 13:00:10|35500.26|35500.26|35511.38|35511.38|35522.5|35522.5|35500.26|35500.26|0
1645621270000|2022-02-23 13:01:10|35514.49|35514.49|35517.61|35517.61|35517.61|35517.61|35514.49|35514.49|0
1645621280000|2022-02-23 13:01:20|35520.72|35520.72|35517.61|35517.61|35523.83|35523.83|35517.61|35517.61|0
1645621290000|2022-02-23 13:01:30|35495.36|35495.36|35495.36|35495.36|35495.36|35495.36|35495.36|35495.36|0
1645621300000|2022-02-23 13:01:40|35501.58|35501.58|35501.58|35501.58|35501.58|35501.58|35501.58|35501.58|0
1645621320000|2022-02-23 13:02:00|35490.46|35490.46|35457.09|35457.09|35490.46|35490.46|35457.09|35457.09|0
1645621380000|2022-02-23 13:03:00|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|0
1645621390000|2022-02-23 13:03:10|35479.34|35479.34|35479.34|35479.34|35479.34|35479.34|35479.34|35479.34|0
1645621500000|2022-02-23 13:05:00|35473.11|35473.11|35463.78|35463.78|35473.11|35473.11|35460.67|35460.67|0
1645621600000|2022-02-23 13:06:40|35452.65|35452.65|35452.65|35452.65|35452.65|35452.65|35452.65|35452.65|0
1645621700000|2022-02-23 13:08:20|35474.9|35474.9|35474.9|35474.9|35474.9|35474.9|35474.9|35474.9|0
1645621730000|2022-02-23 13:08:50|35486.02|35486.02|35473.19|35473.19|35486.02|35486.02|35473.19|35473.19|0
1645621870000|2022-02-23 13:11:10|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|0
1645621890000|2022-02-23 13:11:30|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|0
1645622220000|2022-02-23 13:17:00|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|0
1645622270000|2022-02-23 13:17:50|35476.31|35476.31|35476.31|35476.31|35476.31|35476.31|35476.31|35476.31|0
1645622380000|2022-02-23 13:19:40|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|35470.08|0
1645622430000|2022-02-23 13:20:30|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|35458.96|0
1645622510000|2022-02-23 13:21:50|35455.85|35455.85|35455.85|35455.85|35455.85|35455.85|35455.85|35455.85|0
1645622580000|2022-02-23 13:23:00|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|0
1645622600000|2022-02-23 13:23:20|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|0
1645622640000|2022-02-23 13:24:00|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|0
1645622660000|2022-02-23 13:24:20|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|0
1645622700000|2022-02-23 13:25:00|35460.74|35460.74|35460.74|35460.74|35460.74|35460.74|35460.74|35460.74|0
1645622800000|2022-02-23 13:26:40|35457.63|35457.63|35457.63|35457.63|35457.63|35457.63|35457.63|35457.63|0
1645622860000|2022-02-23 13:27:40|35468.75|35468.75|35468.75|35468.75|35468.75|35468.75|35468.75|35468.75|0
1645622880000|2022-02-23 13:28:00|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|35474.98|0
1645622900000|2022-02-23 13:28:20|35471.87|35471.87|35471.87|35471.87|35471.87|35471.87|35471.87|35471.87|0
1645622940000|2022-02-23 13:29:00|35484.7|35484.7|35484.7|35484.7|35484.7|35484.7|35484.7|35484.7|0
1645623000000|2022-02-23 13:30:00|35490.92|35490.92|35490.92|35490.92|35490.92|35490.92|35490.92|35490.92|0
1645623020000|2022-02-23 13:30:20|35502.04|35502.04|35502.04|35502.04|35502.04|35502.04|35502.04|35502.04|0
1645623170000|2022-02-23 13:32:50|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|0
1645623200000|2022-02-23 13:33:20|35524.29|35524.29|35524.29|35524.29|35524.29|35524.29|35524.29|35524.29|0
1645623210000|2022-02-23 13:33:30|35546.53|35546.53|35546.53|35546.53|35546.53|35546.53|35546.53|35546.53|0
1645623240000|2022-02-23 13:34:00|35535.41|35535.41|35535.41|35535.41|35535.41|35535.41|35535.41|35535.41|0
1645623310000|2022-02-23 13:35:10|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|35513.17|0
1645623340000|2022-02-23 13:35:40|35516.28|35516.28|35516.28|35516.28|35516.28|35516.28|35516.28|35516.28|0
1645623380000|2022-02-23 13:36:20|35519.39|35519.39|35519.39|35519.39|35519.39|35519.39|35519.39|35519.39|0
1645623490000|2022-02-23 13:38:10|35522.5|35522.5|35525.62|35525.62|35525.62|35525.62|35522.5|35522.5|0
1645623750000|2022-02-23 13:42:30|35536.74|35536.74|35525.62|35525.62|35536.74|35536.74|35525.62|35525.62|0
1645623820000|2022-02-23 13:43:40|35558.98|35558.98|35558.98|35558.98|35558.98|35558.98|35558.98|35558.98|0
1645623830000|2022-02-23 13:43:50|35546.15|35546.15|35546.15|35546.15|35546.15|35546.15|35546.15|35546.15|0
1645623850000|2022-02-23 13:44:10|35543.04|35543.04|35543.04|35543.04|35543.04|35543.04|35543.04|35543.04|0
1645623860000|2022-02-23 13:44:20|35539.93|35539.93|35539.93|35539.93|35539.93|35539.93|35539.93|35539.93|0
1645623920000|2022-02-23 13:45:20|35528.81|35528.81|35528.81|35528.81|35528.81|35528.81|35528.81|35528.81|0
1645623960000|2022-02-23 13:46:00|35515.98|35515.98|35515.98|35515.98|35515.98|35515.98|35515.98|35515.98|0
1645624140000|2022-02-23 13:49:00|35504.86|35504.86|35504.86|35504.86|35504.86|35504.86|35504.86|35504.86|0
1645624150000|2022-02-23 13:49:10|35493.73|35493.73|35493.73|35493.73|35493.73|35493.73|35493.73|35493.73|0
1645624210000|2022-02-23 13:50:10|35515.98|35515.98|35504.86|35504.86|35515.98|35515.98|35504.86|35504.86|0
1645624300000|2022-02-23 13:51:40|35517.68|35517.68|35517.68|35517.68|35517.68|35517.68|35517.68|35517.68|0
1645624470000|2022-02-23 13:54:30|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|0
1645624480000|2022-02-23 13:54:40|35511.08|35511.08|35511.08|35511.08|35511.08|35511.08|35511.08|35511.08|0
1645624500000|2022-02-23 13:55:00|35499.96|35499.96|35512.79|35512.79|35512.79|35512.79|35499.96|35499.96|0
1645624510000|2022-02-23 13:55:10|35501.66|35501.66|35490.54|35490.54|35501.66|35501.66|35490.54|35490.54|0
1645624550000|2022-02-23 13:55:50|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|0
1645624750000|2022-02-23 13:59:10|35490.54|35490.54|35490.54|35490.54|35490.54|35490.54|35490.54|35490.54|0
1645624920000|2022-02-23 14:02:00|35479.42|35479.42|35490.54|35490.54|35490.54|35490.54|35479.42|35479.42|0
1645624960000|2022-02-23 14:02:40|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|35501.66|0
1645625040000|2022-02-23 14:04:00|35507.89|35507.89|35511|35511|35511|35511|35507.89|35507.89|0
1645625050000|2022-02-23 14:04:10|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|35514.11|0
1645625080000|2022-02-23 14:04:40|35525.24|35525.24|35525.24|35525.24|35525.24|35525.24|35525.24|35525.24|0
1645625090000|2022-02-23 14:04:50|35522.12|35522.12|35522.12|35522.12|35522.12|35522.12|35522.12|35522.12|0
1645625100000|2022-02-23 14:05:00|35519.01|35519.01|35519.01|35519.01|35519.01|35519.01|35519.01|35519.01|0
1645625170000|2022-02-23 14:06:10|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|0
1645625200000|2022-02-23 14:06:40|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|0
1645625210000|2022-02-23 14:06:50|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|35530.13|0
1645625260000|2022-02-23 14:07:40|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|35541.26|0
1645625450000|2022-02-23 14:10:50|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|0
1645625500000|2022-02-23 14:11:40|35525.32|35525.32|35525.32|35525.32|35525.32|35525.32|35525.32|35525.32|0
1645625710000|2022-02-23 14:15:10|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|0
1645625830000|2022-02-23 14:17:10|35549.27|35549.27|35549.27|35549.27|35549.27|35549.27|35549.27|35549.27|0
1645625840000|2022-02-23 14:17:20|35538.14|35538.14|35549.27|35549.27|35549.27|35549.27|35538.14|35538.14|0
1645625850000|2022-02-23 14:17:30|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|35538.14|0
1645625900000|2022-02-23 14:18:20|35549.27|35549.27|35571.51|35571.51|35571.51|35571.51|35538.14|35538.14|0
1645625940000|2022-02-23 14:19:00|35560.39|35560.39|35560.39|35560.39|35560.39|35560.39|35560.39|35560.39|0
1645625950000|2022-02-23 14:19:10|35549.27|35549.27|35527.02|35527.02|35549.27|35549.27|35527.02|35527.02|0
1645625960000|2022-02-23 14:19:20|35538.14|35538.14|35527.02|35527.02|35538.14|35538.14|35527.02|35527.02|0
1645625970000|2022-02-23 14:19:30|35515.9|35515.9|35504.78|35504.78|35515.9|35515.9|35504.78|35504.78|0
1645625990000|2022-02-23 14:19:50|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|0
1645626010000|2022-02-23 14:20:10|35504.78|35504.78|35493.65|35493.65|35504.78|35504.78|35493.65|35493.65|0
1645626050000|2022-02-23 14:20:50|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|0
1645626090000|2022-02-23 14:21:30|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|0
1645626210000|2022-02-23 14:23:30|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|0
1645626260000|2022-02-23 14:24:20|35527.02|35527.02|35538.14|35538.14|35538.14|35538.14|35527.02|35527.02|0
1645626450000|2022-02-23 14:27:30|35515.9|35515.9|35504.78|35504.78|35515.9|35515.9|35504.78|35504.78|0
1645626480000|2022-02-23 14:28:00|35493.65|35493.65|35493.65|35493.65|35493.65|35493.65|35493.65|35493.65|0
1645626530000|2022-02-23 14:28:50|35487.43|35487.43|35487.43|35487.43|35487.43|35487.43|35487.43|35487.43|0
1645626540000|2022-02-23 14:29:00|35493.65|35493.65|35504.78|35504.78|35504.78|35504.78|35493.65|35493.65|0
1645626600000|2022-02-23 14:30:00|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|35515.9|0
1645626610000|2022-02-23 14:30:10|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|35504.78|0
1645626640000|2022-02-23 14:30:40|35527.02|35527.02|35523.91|35523.91|35527.02|35527.02|35520.8|35520.8|0
1645626660000|2022-02-23 14:31:00|35535.03|35535.03|35535.03|35535.03|35535.03|35535.03|35535.03|35535.03|0
1645626690000|2022-02-23 14:31:30|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|0
1645626700000|2022-02-23 14:31:40|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|0
1645626740000|2022-02-23 14:32:20|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|35506.56|35506.56|0
1645626750000|2022-02-23 14:32:30|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|0
1645626810000|2022-02-23 14:33:30|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|0
1645626840000|2022-02-23 14:34:00|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|0
1645626950000|2022-02-23 14:35:50|35474.6|35474.6|35463.48|35463.48|35474.6|35474.6|35463.48|35463.48|0
1645626960000|2022-02-23 14:36:00|35474.6|35474.6|35457.25|35457.25|35474.6|35474.6|35454.14|35454.14|0
1645626980000|2022-02-23 14:36:20|35446.13|35446.13|35446.13|35446.13|35446.13|35446.13|35446.13|35446.13|0
1645627000000|2022-02-23 14:36:40|35457.25|35457.25|35470.08|35470.08|35470.08|35470.08|35457.25|35457.25|0
1645627010000|2022-02-23 14:36:50|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|35463.86|0
1645627030000|2022-02-23 14:37:10|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|35466.97|0
1645627060000|2022-02-23 14:37:40|35478.09|35478.09|35489.21|35489.21|35489.21|35489.21|35478.09|35478.09|0
1645627090000|2022-02-23 14:38:10|35478.09|35478.09|35478.09|35478.09|35478.09|35478.09|35478.09|35478.09|0
1645627140000|2022-02-23 14:39:00|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|0
1645627170000|2022-02-23 14:39:30|35492.33|35492.33|35498.55|35498.55|35501.66|35501.66|35492.33|35492.33|0
1645627200000|2022-02-23 14:40:00|35509.67|35509.67|35498.55|35498.55|35509.67|35509.67|35498.55|35498.55|0
1645627210000|2022-02-23 14:40:10|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|35509.67|0
1645627220000|2022-02-23 14:40:20|35512.79|35512.79|35527.02|35527.02|35527.02|35527.02|35512.79|35512.79|0
1645627290000|2022-02-23 14:41:30|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|35523.91|0
1645627380000|2022-02-23 14:43:00|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|35512.79|0
1645627440000|2022-02-23 14:44:00|35499.96|35499.96|35499.96|35499.96|35499.96|35499.96|35499.96|35499.96|0
1645627460000|2022-02-23 14:44:20|35488.84|35488.84|35485.72|35485.72|35488.84|35488.84|35485.72|35485.72|0
1645627470000|2022-02-23 14:44:30|35496.85|35496.85|35485.72|35485.72|35496.85|35496.85|35485.72|35485.72|0
1645627510000|2022-02-23 14:45:10|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|35496.85|0
1645627520000|2022-02-23 14:45:20|35507.97|35507.97|35507.97|35507.97|35507.97|35507.97|35507.97|35507.97|0
1645627560000|2022-02-23 14:46:00|35514.19|35514.19|35514.19|35514.19|35514.19|35514.19|35514.19|35514.19|0
1645627610000|2022-02-23 14:46:50|35503.07|35503.07|35503.07|35503.07|35503.07|35503.07|35503.07|35503.07|0
1645627620000|2022-02-23 14:47:00|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|35490.24|0
1645627820000|2022-02-23 14:50:20|35487.13|35487.13|35487.13|35487.13|35487.13|35487.13|35487.13|35487.13|0
1645627840000|2022-02-23 14:50:40|35476.01|35476.01|35464.88|35464.88|35476.01|35476.01|35464.88|35464.88|0
1645627850000|2022-02-23 14:50:50|35453.76|35453.76|35453.76|35453.76|35453.76|35453.76|35453.76|35453.76|0
1645627920000|2022-02-23 14:52:00|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|0
1645627960000|2022-02-23 14:52:40|35439.53|35439.53|35439.53|35439.53|35439.53|35439.53|35439.53|35439.53|0
1645627970000|2022-02-23 14:52:50|35430.19|35430.19|35423.96|35423.96|35430.19|35430.19|35423.96|35423.96|0
1645627980000|2022-02-23 14:53:00|35435.09|35435.09|35423.96|35423.96|35435.09|35435.09|35423.96|35423.96|0
1645628000000|2022-02-23 14:53:20|35417.74|35417.74|35417.74|35417.74|35417.74|35417.74|35417.74|35417.74|0
1645628030000|2022-02-23 14:53:50|35395.49|35395.49|35395.49|35395.49|35395.49|35395.49|35395.49|35395.49|0
1645628050000|2022-02-23 14:54:10|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|0
1645628070000|2022-02-23 14:54:30|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|0
1645628090000|2022-02-23 14:54:50|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|0
1645628110000|2022-02-23 14:55:10|35389.27|35389.27|35378.15|35378.15|35389.27|35389.27|35378.15|35378.15|0
1645628120000|2022-02-23 14:55:20|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|0
1645628130000|2022-02-23 14:55:30|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|35378.15|0
1645628140000|2022-02-23 14:55:40|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|0
1645628170000|2022-02-23 14:56:10|35403.51|35403.51|35414.63|35414.63|35414.63|35414.63|35403.51|35403.51|0
1645628190000|2022-02-23 14:56:30|35431.98|35431.98|35435.09|35435.09|35435.09|35435.09|35428.86|35428.86|0
1645628220000|2022-02-23 14:57:00|35446.21|35446.21|35446.21|35446.21|35446.21|35446.21|35446.21|35446.21|0
1645628230000|2022-02-23 14:57:10|35468.46|35468.46|35468.46|35468.46|35468.46|35468.46|35457.33|35457.33|0
1645628250000|2022-02-23 14:57:30|35479.58|35479.58|35479.58|35479.58|35479.58|35479.58|35479.58|35479.58|0
1645628280000|2022-02-23 14:58:00|35490.7|35490.7|35490.7|35490.7|35490.7|35490.7|35490.7|35490.7|0
1645628340000|2022-02-23 14:59:00|35479.58|35479.58|35473.35|35473.35|35479.58|35479.58|35473.35|35473.35|0
1645628350000|2022-02-23 14:59:10|35467.13|35467.13|35451.19|35451.19|35467.13|35467.13|35451.19|35451.19|0
1645628390000|2022-02-23 14:59:50|35438.36|35438.36|35438.36|35438.36|35438.36|35438.36|35438.36|35438.36|0
1645628410000|2022-02-23 15:00:10|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|0
1645628430000|2022-02-23 15:00:30|35427.24|35427.24|35427.24|35427.24|35427.24|35427.24|35427.24|35427.24|0
1645628450000|2022-02-23 15:00:50|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|35416.11|0
1645628470000|2022-02-23 15:01:10|35403.29|35403.29|35403.29|35403.29|35403.29|35403.29|35403.29|35403.29|0
1645628480000|2022-02-23 15:01:20|35406.4|35406.4|35406.4|35406.4|35406.4|35406.4|35406.4|35406.4|0
1645628510000|2022-02-23 15:01:50|35417.52|35417.52|35428.64|35428.64|35439.77|35439.77|35417.52|35417.52|0
1645628530000|2022-02-23 15:02:10|35425.53|35425.53|35425.53|35425.53|35425.53|35425.53|35425.53|35425.53|0
1645628540000|2022-02-23 15:02:20|35399.87|35399.87|35396.76|35396.76|35399.87|35399.87|35396.76|35396.76|0
1645628550000|2022-02-23 15:02:30|35393.65|35393.65|35387.42|35387.42|35393.65|35393.65|35387.42|35387.42|0
1645628560000|2022-02-23 15:02:40|35376.3|35376.3|35365.18|35365.18|35376.3|35376.3|35365.18|35365.18|0
1645628590000|2022-02-23 15:03:10|35362.07|35362.07|35358.95|35358.95|35362.07|35362.07|35358.95|35358.95|0
1645628610000|2022-02-23 15:03:30|35370.08|35370.08|35381.2|35381.2|35381.2|35381.2|35370.08|35370.08|0
1645628630000|2022-02-23 15:03:50|35392.32|35392.32|35404.77|35404.77|35415.89|35415.89|35392.32|35392.32|0
1645628640000|2022-02-23 15:04:00|35415.89|35415.89|35427.02|35427.02|35427.02|35427.02|35415.89|35415.89|0
1645628650000|2022-02-23 15:04:10|35415.89|35415.89|35427.02|35427.02|35427.02|35427.02|35415.89|35415.89|0
1645628670000|2022-02-23 15:04:30|35438.14|35438.14|35438.14|35438.14|35438.14|35438.14|35438.14|35438.14|0
1645628720000|2022-02-23 15:05:20|35449.26|35449.26|35449.26|35449.26|35449.26|35449.26|35449.26|35449.26|0
1645628760000|2022-02-23 15:06:00|35438.14|35438.14|35412.48|35412.48|35438.14|35438.14|35412.48|35412.48|0
1645628770000|2022-02-23 15:06:10|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|35399.65|0
1645628780000|2022-02-23 15:06:20|35410.78|35410.78|35407.66|35407.66|35410.78|35410.78|35396.54|35396.54|0
1645628790000|2022-02-23 15:06:30|35396.54|35396.54|35383.71|35383.71|35396.54|35396.54|35383.71|35383.71|0
1645628810000|2022-02-23 15:06:50|35394.84|35394.84|35394.84|35394.84|35394.84|35394.84|35394.84|35394.84|0
1645628830000|2022-02-23 15:07:10|35383.71|35383.71|35394.84|35394.84|35394.84|35394.84|35383.71|35383.71|0
1645628840000|2022-02-23 15:07:20|35383.71|35383.71|35383.71|35383.71|35383.71|35383.71|35383.71|35383.71|0
1645628850000|2022-02-23 15:07:30|35380.6|35380.6|35380.6|35380.6|35380.6|35380.6|35380.6|35380.6|0
1645628860000|2022-02-23 15:07:40|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|0
1645628870000|2022-02-23 15:07:50|35356.65|35356.65|35367.77|35367.77|35367.77|35367.77|35356.65|35356.65|0
1645628900000|2022-02-23 15:08:20|35356.65|35356.65|35323.28|35323.28|35356.65|35356.65|35323.28|35323.28|0
1645628930000|2022-02-23 15:08:50|35312.16|35312.16|35312.16|35312.16|35312.16|35312.16|35312.16|35312.16|0
1645628940000|2022-02-23 15:09:00|35323.28|35323.28|35320.17|35320.17|35323.28|35323.28|35320.17|35320.17|0
1645628960000|2022-02-23 15:09:20|35331.29|35331.29|35331.29|35331.29|35331.29|35331.29|35331.29|35331.29|0
1645628970000|2022-02-23 15:09:30|35342.41|35342.41|35342.41|35342.41|35342.41|35342.41|35342.41|35342.41|0
1645628980000|2022-02-23 15:09:40|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|0
1645629000000|2022-02-23 15:10:00|35332.7|35332.7|35332.7|35332.7|35332.7|35332.7|35332.7|35332.7|0
1645629010000|2022-02-23 15:10:10|35343.82|35343.82|35399.43|35399.43|35399.43|35399.43|35343.82|35343.82|0
1645629020000|2022-02-23 15:10:20|35410.56|35410.56|35399.43|35399.43|35410.56|35410.56|35388.31|35388.31|0
1645629040000|2022-02-23 15:10:40|35410.56|35410.56|35410.56|35410.56|35410.56|35410.56|35410.56|35410.56|0
1645629050000|2022-02-23 15:10:50|35421.68|35421.68|35421.68|35421.68|35421.68|35421.68|35421.68|35421.68|0
1645629070000|2022-02-23 15:11:10|35410.56|35410.56|35388.31|35388.31|35410.56|35410.56|35388.31|35388.31|0
1645629100000|2022-02-23 15:11:40|35377.19|35377.19|35377.19|35377.19|35377.19|35377.19|35377.19|35377.19|0
1645629140000|2022-02-23 15:12:20|35388.31|35388.31|35410.56|35410.56|35410.56|35410.56|35388.31|35388.31|0
1645629150000|2022-02-23 15:12:30|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|0
1645629160000|2022-02-23 15:12:40|35424.79|35424.79|35413.67|35413.67|35424.79|35424.79|35413.67|35413.67|0
1645629190000|2022-02-23 15:13:10|35435.91|35435.91|35439.03|35439.03|35439.03|35439.03|35435.91|35435.91|0
1645629200000|2022-02-23 15:13:20|35427.9|35427.9|35427.9|35427.9|35427.9|35427.9|35427.9|35427.9|0
1645629250000|2022-02-23 15:14:10|35439.03|35439.03|35451.85|35451.85|35451.85|35451.85|35439.03|35439.03|0
1645629280000|2022-02-23 15:14:40|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|0
1645629300000|2022-02-23 15:15:00|35429.61|35429.61|35423.38|35423.38|35429.61|35429.61|35423.38|35423.38|0
1645629320000|2022-02-23 15:15:20|35401.14|35401.14|35401.14|35401.14|35401.14|35401.14|35401.14|35401.14|0
1645629330000|2022-02-23 15:15:30|35407.36|35407.36|35407.36|35407.36|35407.36|35407.36|35407.36|35407.36|0
1645629380000|2022-02-23 15:16:20|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|0
1645629400000|2022-02-23 15:16:40|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|0
1645629430000|2022-02-23 15:17:10|35429.61|35429.61|35432.72|35432.72|35432.72|35432.72|35429.61|35429.61|0
1645629460000|2022-02-23 15:17:40|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|0
1645629480000|2022-02-23 15:18:00|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|0
1645629500000|2022-02-23 15:18:20|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|0
1645629530000|2022-02-23 15:18:50|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|35432.72|0
1645629540000|2022-02-23 15:19:00|35429.61|35429.61|35429.61|35429.61|35429.61|35429.61|35426.5|35426.5|0
1645629560000|2022-02-23 15:19:20|35418.49|35418.49|35418.49|35418.49|35418.49|35418.49|35418.49|35418.49|0
1645629590000|2022-02-23 15:19:50|35405.66|35405.66|35416.78|35416.78|35416.78|35416.78|35405.66|35405.66|0
1645629630000|2022-02-23 15:20:30|35427.9|35427.9|35439.03|35439.03|35439.03|35439.03|35427.9|35427.9|0
1645629640000|2022-02-23 15:20:40|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|0
1645629670000|2022-02-23 15:21:10|35439.03|35439.03|35439.03|35439.03|35439.03|35439.03|35439.03|35439.03|0
1645629750000|2022-02-23 15:22:30|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|35450.15|0
1645629760000|2022-02-23 15:22:40|35453.26|35453.26|35453.26|35453.26|35453.26|35453.26|35453.26|35453.26|0
1645629810000|2022-02-23 15:23:30|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|0
1645629860000|2022-02-23 15:24:20|35419.89|35419.89|35416.78|35416.78|35419.89|35419.89|35416.78|35416.78|0
1645629870000|2022-02-23 15:24:30|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|35413.67|0
1645629900000|2022-02-23 15:25:00|35424.79|35424.79|35424.79|35424.79|35424.79|35424.79|35424.79|35424.79|0
1645629920000|2022-02-23 15:25:20|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|0
1645629930000|2022-02-23 15:25:30|35419.89|35419.89|35419.89|35419.89|35419.89|35419.89|35419.89|35419.89|0
1645629940000|2022-02-23 15:25:40|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|0
1645629950000|2022-02-23 15:25:50|35397.65|35397.65|35397.65|35397.65|35397.65|35397.65|35397.65|35397.65|0
1645630010000|2022-02-23 15:26:50|35394.54|35394.54|35397.65|35397.65|35397.65|35397.65|35394.54|35394.54|0
1645630020000|2022-02-23 15:27:00|35394.54|35394.54|35394.54|35394.54|35394.54|35394.54|35394.54|35394.54|0
1645630080000|2022-02-23 15:28:00|35372.29|35372.29|35350.05|35350.05|35372.29|35372.29|35350.05|35350.05|0
1645630090000|2022-02-23 15:28:10|35361.17|35361.17|35361.17|35361.17|35361.17|35361.17|35361.17|35361.17|0
1645630100000|2022-02-23 15:28:20|35364.28|35364.28|35364.28|35364.28|35364.28|35364.28|35364.28|35364.28|0
1645630110000|2022-02-23 15:28:30|35375.4|35375.4|35397.65|35397.65|35397.65|35397.65|35375.4|35375.4|0
1645630120000|2022-02-23 15:28:40|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|0
1645630130000|2022-02-23 15:28:50|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|35431.02|0
1645630140000|2022-02-23 15:29:00|35442.14|35442.14|35442.14|35442.14|35442.14|35442.14|35442.14|35442.14|0
1645630150000|2022-02-23 15:29:10|35453.26|35453.26|35447.04|35447.04|35453.26|35453.26|35447.04|35447.04|0
1645630170000|2022-02-23 15:29:30|35443.92|35443.92|35443.92|35443.92|35443.92|35443.92|35443.92|35443.92|0
1645630180000|2022-02-23 15:29:40|35455.05|35455.05|35455.05|35455.05|35455.05|35455.05|35455.05|35455.05|0
1645630190000|2022-02-23 15:29:50|35451.93|35451.93|35428.36|35428.36|35451.93|35451.93|35422.14|35422.14|0
1645630200000|2022-02-23 15:30:00|35431.47|35431.47|35431.47|35431.47|35431.47|35431.47|35431.47|35431.47|0
1645630210000|2022-02-23 15:30:10|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|0
1645630220000|2022-02-23 15:30:20|35439.48|35439.48|35450.61|35450.61|35461.73|35461.73|35439.48|35439.48|0
1645630230000|2022-02-23 15:30:30|35453.72|35453.72|35453.72|35453.72|35453.72|35453.72|35453.72|35453.72|0
1645630280000|2022-02-23 15:31:20|35442.6|35442.6|35453.72|35453.72|35453.72|35453.72|35442.6|35442.6|0
1645630290000|2022-02-23 15:31:30|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|35442.6|0
1645630300000|2022-02-23 15:31:40|35420.35|35420.35|35409.23|35409.23|35420.35|35420.35|35409.23|35409.23|0
1645630310000|2022-02-23 15:31:50|35420.35|35420.35|35420.35|35420.35|35420.35|35420.35|35420.35|35420.35|0
1645630320000|2022-02-23 15:32:00|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|0
1645630380000|2022-02-23 15:33:00|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|0
1645630400000|2022-02-23 15:33:20|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|35433.18|0
1645630410000|2022-02-23 15:33:30|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|35422.06|0
1645630450000|2022-02-23 15:34:10|35410.93|35410.93|35410.93|35410.93|35410.93|35410.93|35410.93|35410.93|0
1645630490000|2022-02-23 15:34:50|35407.82|35407.82|35407.82|35407.82|35407.82|35407.82|35407.82|35407.82|0
1645630500000|2022-02-23 15:35:00|35418.94|35418.94|35418.94|35418.94|35430.07|35430.07|35418.94|35418.94|0
1645630550000|2022-02-23 15:35:50|35430.07|35430.07|35418.94|35418.94|35430.07|35430.07|35418.94|35418.94|0
1645630560000|2022-02-23 15:36:00|35444.6|35444.6|35433.48|35433.48|35444.6|35444.6|35433.48|35433.48|0
1645630580000|2022-02-23 15:36:20|35442.82|35442.82|35449.04|35449.04|35449.04|35449.04|35442.82|35442.82|0
1645630600000|2022-02-23 15:36:40|35455.27|35455.27|35455.27|35455.27|35455.27|35455.27|35455.27|35455.27|0
1645630610000|2022-02-23 15:36:50|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|0
1645630620000|2022-02-23 15:37:00|35466.39|35466.39|35477.51|35477.51|35477.51|35477.51|35466.39|35466.39|0
1645630630000|2022-02-23 15:37:10|35466.39|35466.39|35477.51|35477.51|35477.51|35477.51|35466.39|35466.39|0
1645630650000|2022-02-23 15:37:30|35466.39|35466.39|35466.39|35466.39|35466.39|35466.39|35466.39|35466.39|0
1645630660000|2022-02-23 15:37:40|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|35477.51|0
1645630700000|2022-02-23 15:38:20|35488.63|35488.63|35488.63|35488.63|35488.63|35488.63|35488.63|35488.63|0
1645630720000|2022-02-23 15:38:40|35485.52|35485.52|35485.52|35485.52|35485.52|35485.52|35485.52|35485.52|0
1645630730000|2022-02-23 15:38:50|35496.64|35496.64|35496.64|35496.64|35496.64|35496.64|35496.64|35496.64|0
1645630740000|2022-02-23 15:39:00|35499.76|35499.76|35510.88|35510.88|35510.88|35510.88|35499.76|35499.76|0
1645630750000|2022-02-23 15:39:10|35501.54|35501.54|35501.54|35501.54|35501.54|35501.54|35501.54|35501.54|0
1645630780000|2022-02-23 15:39:40|35498.43|35498.43|35482.49|35482.49|35498.43|35498.43|35482.49|35482.49|0
1645630820000|2022-02-23 15:40:20|35471.37|35471.37|35517.56|35517.56|35517.56|35517.56|35471.37|35471.37|0
1645630830000|2022-02-23 15:40:30|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|0
1645630850000|2022-02-23 15:40:50|35509.55|35509.55|35509.55|35509.55|35509.55|35509.55|35509.55|35509.55|0
1645630890000|2022-02-23 15:41:30|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|0
1645630900000|2022-02-23 15:41:40|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|0
1645630930000|2022-02-23 15:42:10|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|35506.44|0
1645630950000|2022-02-23 15:42:30|35503.33|35503.33|35503.33|35503.33|35503.33|35503.33|35503.33|35503.33|0
1645630980000|2022-02-23 15:43:00|35481.08|35481.08|35481.08|35481.08|35481.08|35481.08|35481.08|35481.08|0
1645631060000|2022-02-23 15:44:20|35477.97|35477.97|35477.97|35477.97|35477.97|35477.97|35477.97|35477.97|0
1645631070000|2022-02-23 15:44:30|35466.85|35466.85|35477.97|35477.97|35477.97|35477.97|35466.85|35466.85|0
1645631080000|2022-02-23 15:44:40|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|0
1645631090000|2022-02-23 15:44:50|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|0
1645631110000|2022-02-23 15:45:10|35489.09|35489.09|35500.21|35500.21|35500.21|35500.21|35489.09|35489.09|0
1645631140000|2022-02-23 15:45:40|35511.34|35511.34|35522.46|35522.46|35522.46|35522.46|35511.34|35511.34|0
1645631180000|2022-02-23 15:46:20|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|0
1645631210000|2022-02-23 15:46:50|35544.7|35544.7|35544.7|35544.7|35544.7|35544.7|35544.7|35544.7|0
1645631250000|2022-02-23 15:47:30|35522.46|35522.46|35511.34|35511.34|35522.46|35522.46|35511.34|35511.34|0
1645631260000|2022-02-23 15:47:40|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|35500.21|0
1645631280000|2022-02-23 15:48:00|35487.39|35487.39|35487.39|35487.39|35487.39|35487.39|35487.39|35487.39|0
1645631300000|2022-02-23 15:48:20|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|0
1645631350000|2022-02-23 15:49:10|35487.39|35487.39|35492.28|35492.28|35498.51|35498.51|35487.39|35487.39|0
1645631380000|2022-02-23 15:49:40|35481.16|35481.16|35481.16|35481.16|35481.16|35481.16|35481.16|35481.16|0
1645631400000|2022-02-23 15:50:00|35470.04|35470.04|35470.04|35470.04|35470.04|35470.04|35470.04|35470.04|0
1645631410000|2022-02-23 15:50:10|35476.26|35476.26|35476.26|35476.26|35476.26|35476.26|35476.26|35476.26|0
1645631440000|2022-02-23 15:50:40|35473.15|35473.15|35473.15|35473.15|35473.15|35473.15|35473.15|35473.15|0
1645631470000|2022-02-23 15:51:10|35484.27|35484.27|35484.27|35484.27|35484.27|35484.27|35484.27|35484.27|0
1645631490000|2022-02-23 15:51:30|35495.4|35495.4|35506.52|35506.52|35506.52|35506.52|35495.4|35495.4|0
1645631500000|2022-02-23 15:51:40|35495.4|35495.4|35498.51|35498.51|35498.51|35498.51|35492.28|35492.28|0
1645631540000|2022-02-23 15:52:20|35487.39|35487.39|35487.39|35487.39|35498.51|35498.51|35487.39|35487.39|0
1645631600000|2022-02-23 15:53:20|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|35498.51|0
1645631670000|2022-02-23 15:54:30|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|0
1645631680000|2022-02-23 15:54:40|35522.46|35522.46|35522.46|35522.46|35522.46|35522.46|35522.46|35522.46|0
1645631710000|2022-02-23 15:55:10|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|35533.58|0
1645631730000|2022-02-23 15:55:30|35520.75|35520.75|35520.75|35520.75|35520.75|35520.75|35520.75|35520.75|0
1645631760000|2022-02-23 15:56:00|35509.63|35509.63|35533.58|35533.58|35533.58|35533.58|35509.63|35509.63|0
1645631780000|2022-02-23 15:56:20|35527.36|35527.36|35537.07|35537.07|35537.07|35537.07|35521.13|35521.13|0
1645631840000|2022-02-23 15:57:20|35548.2|35548.2|35559.32|35559.32|35559.32|35559.32|35548.2|35548.2|0
1645631850000|2022-02-23 15:57:30|35570.44|35570.44|35570.44|35570.44|35570.44|35570.44|35570.44|35570.44|0
1645631890000|2022-02-23 15:58:10|35573.55|35573.55|35573.55|35573.55|35573.55|35573.55|35573.55|35573.55|0
1645631910000|2022-02-23 15:58:30|35560.72|35560.72|35560.72|35560.72|35560.72|35560.72|35560.72|35560.72|0
1645631950000|2022-02-23 15:59:10|35549.6|35549.6|35549.6|35549.6|35549.6|35549.6|35549.6|35549.6|0
1645631960000|2022-02-23 15:59:20|35527.36|35527.36|35527.36|35527.36|35527.36|35527.36|35527.36|35527.36|0
1645632000000|2022-02-23 16:00:00|35521.13|35521.13|35476.64|35476.64|35521.13|35521.13|35454.4|35454.4|0
1645632010000|2022-02-23 16:00:10|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|0
1645632030000|2022-02-23 16:00:30|35474.94|35474.94|35474.94|35474.94|35474.94|35474.94|35474.94|35474.94|0
1645632040000|2022-02-23 16:00:40|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|35487.76|0
1645632050000|2022-02-23 16:00:50|35498.89|35498.89|35498.89|35498.89|35498.89|35498.89|35498.89|35498.89|0
1645632070000|2022-02-23 16:01:10|35510.01|35510.01|35513.12|35513.12|35513.12|35513.12|35510.01|35510.01|0
1645632080000|2022-02-23 16:01:20|35525.95|35525.95|35525.95|35525.95|35525.95|35525.95|35525.95|35525.95|0
1645632090000|2022-02-23 16:01:30|35514.83|35514.83|35514.83|35514.83|35514.83|35514.83|35514.83|35514.83|0
1645632100000|2022-02-23 16:01:40|35505.49|35505.49|35508.6|35508.6|35508.6|35508.6|35505.49|35505.49|0
1645632120000|2022-02-23 16:02:00|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|0
1645632180000|2022-02-23 16:03:00|35530.85|35530.85|35541.97|35541.97|35541.97|35541.97|35530.85|35530.85|0
1645632250000|2022-02-23 16:04:10|35519.73|35519.73|35530.85|35530.85|35530.85|35530.85|35519.73|35519.73|0
1645632330000|2022-02-23 16:05:30|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|35508.6|35508.6|0
1645632360000|2022-02-23 16:06:00|35513.5|35513.5|35510.39|35510.39|35513.5|35513.5|35510.39|35510.39|0
1645632370000|2022-02-23 16:06:10|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|0
1645632390000|2022-02-23 16:06:30|35518.4|35518.4|35518.4|35518.4|35518.4|35518.4|35518.4|35518.4|0
1645632490000|2022-02-23 16:08:10|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|35507.28|0
1645632500000|2022-02-23 16:08:20|35485.03|35485.03|35488.14|35488.14|35488.14|35488.14|35473.91|35473.91|0
1645632510000|2022-02-23 16:08:30|35499.27|35499.27|35499.27|35499.27|35499.27|35499.27|35499.27|35499.27|0
1645632530000|2022-02-23 16:08:50|35486.44|35486.44|35483.32|35483.32|35486.44|35486.44|35483.32|35483.32|0
1645632540000|2022-02-23 16:09:00|35472.2|35472.2|35477.1|35477.1|35483.32|35483.32|35472.2|35472.2|0
1645632550000|2022-02-23 16:09:10|35465.98|35465.98|35465.98|35465.98|35465.98|35465.98|35465.98|35465.98|0
1645632560000|2022-02-23 16:09:20|35454.85|35454.85|35454.85|35454.85|35454.85|35454.85|35454.85|35454.85|0
1645632580000|2022-02-23 16:09:40|35465.98|35465.98|35477.1|35477.1|35477.1|35477.1|35465.98|35465.98|0
1645632590000|2022-02-23 16:09:50|35473.99|35473.99|35473.99|35473.99|35473.99|35473.99|35473.99|35473.99|0
1645632620000|2022-02-23 16:10:20|35486.82|35486.82|35493.04|35493.04|35493.04|35493.04|35486.82|35486.82|0
1645632710000|2022-02-23 16:11:50|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|0
1645632720000|2022-02-23 16:12:00|35470.8|35470.8|35470.8|35470.8|35470.8|35470.8|35470.8|35470.8|0
1645632740000|2022-02-23 16:12:20|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|35481.92|0
1645632780000|2022-02-23 16:13:00|35470.8|35470.8|35459.67|35459.67|35470.8|35470.8|35459.67|35459.67|0
1645632790000|2022-02-23 16:13:10|35426.31|35426.31|35426.31|35426.31|35426.31|35426.31|35426.31|35426.31|0
1645632800000|2022-02-23 16:13:20|35420.08|35420.08|35442.33|35442.33|35453.45|35453.45|35420.08|35420.08|0
1645632820000|2022-02-23 16:13:40|35439.21|35439.21|35439.21|35439.21|35439.21|35439.21|35439.21|35439.21|0
1645632830000|2022-02-23 16:13:50|35450.34|35450.34|35450.34|35450.34|35450.34|35450.34|35450.34|35450.34|0
1645632860000|2022-02-23 16:14:20|35461.46|35461.46|35478.81|35478.81|35485.03|35485.03|35461.46|35461.46|0
1645632880000|2022-02-23 16:14:40|35475.69|35475.69|35481.92|35481.92|35481.92|35481.92|35475.69|35475.69|0
1645632890000|2022-02-23 16:14:50|35493.04|35493.04|35485.03|35485.03|35493.04|35493.04|35481.92|35481.92|0
1645632900000|2022-02-23 16:15:00|35473.91|35473.91|35467.68|35467.68|35473.91|35473.91|35467.68|35467.68|0
1645632920000|2022-02-23 16:15:20|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|0
1645632970000|2022-02-23 16:16:10|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|0
1645632990000|2022-02-23 16:16:30|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|0
1645633010000|2022-02-23 16:16:50|35477.02|35477.02|35480.13|35480.13|35480.13|35480.13|35477.02|35477.02|0
1645633050000|2022-02-23 16:17:30|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|35473.91|0
1645633080000|2022-02-23 16:18:00|35461.08|35461.08|35461.08|35461.08|35461.08|35461.08|35448.25|35448.25|0
1645633090000|2022-02-23 16:18:10|35405.47|35405.47|35405.47|35405.47|35405.47|35405.47|35405.47|35405.47|0
1645633130000|2022-02-23 16:18:50|35402.35|35402.35|35402.35|35402.35|35402.35|35402.35|35402.35|35402.35|0
1645633180000|2022-02-23 16:19:40|35413.48|35413.48|35435.72|35435.72|35435.72|35435.72|35413.48|35413.48|0
1645633190000|2022-02-23 16:19:50|35429.5|35429.5|35429.5|35429.5|35429.5|35429.5|35429.5|35429.5|0
1645633200000|2022-02-23 16:20:00|35418.37|35418.37|35418.37|35418.37|35418.37|35418.37|35418.37|35418.37|0
1645633230000|2022-02-23 16:20:30|35407.25|35407.25|35418.37|35418.37|35418.37|35418.37|35407.25|35407.25|0
1645633270000|2022-02-23 16:21:10|35407.25|35407.25|35396.13|35396.13|35407.25|35407.25|35396.13|35396.13|0
1645633280000|2022-02-23 16:21:20|35418.37|35418.37|35381.59|35381.59|35418.37|35418.37|35381.59|35381.59|0
1645633300000|2022-02-23 16:21:40|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|0
1645633320000|2022-02-23 16:22:00|35357.64|35357.64|35368.77|35368.77|35368.77|35368.77|35357.64|35357.64|0
1645633350000|2022-02-23 16:22:30|35379.89|35379.89|35368.77|35368.77|35379.89|35379.89|35357.64|35357.64|0
1645633360000|2022-02-23 16:22:40|35379.89|35379.89|35368.77|35368.77|35379.89|35379.89|35368.77|35368.77|0
1645633380000|2022-02-23 16:23:00|35381.59|35381.59|35381.59|35381.59|35381.59|35381.59|35381.59|35381.59|0
1645633390000|2022-02-23 16:23:10|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|35368.77|0
1645633420000|2022-02-23 16:23:40|35379.89|35379.89|35379.89|35379.89|35379.89|35379.89|35379.89|35379.89|0
1645633480000|2022-02-23 16:24:40|35391.01|35391.01|35391.01|35391.01|35391.01|35391.01|35391.01|35391.01|0
1645633500000|2022-02-23 16:25:00|35379.89|35379.89|35379.89|35379.89|35391.01|35391.01|35379.89|35379.89|0
1645633510000|2022-02-23 16:25:10|35391.01|35391.01|35387.9|35387.9|35391.01|35391.01|35387.9|35387.9|0
1645633520000|2022-02-23 16:25:20|35399.02|35399.02|35410.14|35410.14|35410.14|35410.14|35399.02|35399.02|0
1645633550000|2022-02-23 16:25:50|35387.9|35387.9|35376.78|35376.78|35387.9|35387.9|35376.78|35376.78|0
1645633560000|2022-02-23 16:26:00|35389.6|35389.6|35392.72|35392.72|35400.73|35400.73|35389.6|35389.6|0
1645633570000|2022-02-23 16:26:10|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|0
1645633580000|2022-02-23 16:26:20|35416.67|35416.67|35413.56|35413.56|35416.67|35416.67|35413.56|35413.56|0
1645633590000|2022-02-23 16:26:30|35402.43|35402.43|35413.56|35413.56|35413.56|35413.56|35402.43|35402.43|0
1645633600000|2022-02-23 16:26:40|35424.68|35424.68|35413.56|35413.56|35424.68|35424.68|35413.56|35413.56|0
1645633610000|2022-02-23 16:26:50|35424.68|35424.68|35424.68|35424.68|35424.68|35424.68|35424.68|35424.68|0
1645633620000|2022-02-23 16:27:00|35430.9|35430.9|35430.9|35430.9|35430.9|35430.9|35430.9|35430.9|0
1645633640000|2022-02-23 16:27:20|35419.78|35419.78|35408.66|35408.66|35419.78|35419.78|35408.66|35408.66|0
1645633650000|2022-02-23 16:27:30|35421.49|35421.49|35408.66|35408.66|35421.49|35421.49|35408.66|35408.66|0
1645633680000|2022-02-23 16:28:00|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|35405.55|0
1645633710000|2022-02-23 16:28:30|35416.67|35416.67|35405.55|35405.55|35416.67|35416.67|35405.55|35405.55|0
1645633760000|2022-02-23 16:29:20|35416.67|35416.67|35416.67|35416.67|35416.67|35416.67|35416.67|35416.67|0
1645633770000|2022-02-23 16:29:30|35405.55|35405.55|35405.55|35405.55|35416.67|35416.67|35405.55|35405.55|0
1645633780000|2022-02-23 16:29:40|35394.42|35394.42|35381.59|35381.59|35394.42|35394.42|35381.59|35381.59|0
1645633790000|2022-02-23 16:29:50|35407.25|35407.25|35418.37|35418.37|35418.37|35418.37|35407.25|35407.25|0
1645690500000|2022-02-24 08:15:00|33936.78|33936.78|33903.41|33903.41|33936.78|33936.78|33903.41|33903.41|0
1645690510000|2022-02-24 08:15:10|33931.22|33931.22|33931.22|33931.22|33931.22|33931.22|33931.22|33931.22|0
1645690520000|2022-02-24 08:15:20|33964.58|33964.58|33975.71|33975.71|33975.71|33975.71|33964.58|33964.58|0
1645690530000|2022-02-24 08:15:30|33970.14|33970.14|33977.41|33977.41|33982.97|33982.97|33970.14|33970.14|0
1645690550000|2022-02-24 08:15:50|33955.17|33955.17|33977.41|33977.41|33977.41|33977.41|33955.17|33955.17|0
1645690560000|2022-02-24 08:16:00|33966.29|33966.29|33966.29|33966.29|33966.29|33966.29|33966.29|33966.29|0
1645690570000|2022-02-24 08:16:10|33977.41|33977.41|33955.17|33955.17|33977.41|33977.41|33955.17|33955.17|0
1645690590000|2022-02-24 08:16:30|33949.61|33949.61|33988.53|33988.53|33988.53|33988.53|33949.61|33949.61|0
1645690600000|2022-02-24 08:16:40|34021.9|34021.9|34021.9|34021.9|34021.9|34021.9|34021.9|34021.9|0
1645690610000|2022-02-24 08:16:50|34033.02|34033.02|34042.82|34042.82|34042.82|34042.82|34020.57|34020.57|0
1645690620000|2022-02-24 08:17:00|34015.01|34015.01|34048.38|34048.38|34048.38|34048.38|34015.01|34015.01|0
1645690630000|2022-02-24 08:17:10|34031.7|34031.7|34015.01|34015.01|34031.7|34031.7|34009.45|34009.45|0
1645690650000|2022-02-24 08:17:30|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|0
1645690660000|2022-02-24 08:17:40|34037.26|34037.26|34042.82|34042.82|34042.82|34042.82|34037.26|34037.26|0
1645690670000|2022-02-24 08:17:50|34065.07|34065.07|34070.63|34070.63|34070.63|34070.63|34065.07|34065.07|0
1645690680000|2022-02-24 08:18:00|34076.19|34076.19|34098.43|34098.43|34098.43|34098.43|34065.07|34065.07|0
1645690690000|2022-02-24 08:18:10|34081.75|34081.75|34076.19|34076.19|34081.75|34081.75|34076.19|34076.19|0
1645690700000|2022-02-24 08:18:20|34101.84|34101.84|34127.5|34127.5|34127.5|34127.5|34101.84|34101.84|0
1645690720000|2022-02-24 08:18:40|34094.13|34094.13|34094.13|34094.13|34094.13|34094.13|34094.13|34094.13|0
1645690730000|2022-02-24 08:18:50|34106.58|34106.58|34109.7|34109.7|34109.7|34109.7|34106.58|34106.58|0
1645690760000|2022-02-24 08:19:20|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|34122.52|0
1645690770000|2022-02-24 08:19:30|34128.09|34128.09|34133.65|34133.65|34133.65|34133.65|34128.09|34128.09|0
1645690780000|2022-02-24 08:19:40|34136.76|34136.76|34136.76|34136.76|34136.76|34136.76|34136.76|34136.76|0
1645690790000|2022-02-24 08:19:50|34153.44|34153.44|34153.44|34153.44|34153.44|34153.44|34153.44|34153.44|0
1645690800000|2022-02-24 08:20:00|34150.33|34150.33|34150.33|34150.33|34150.33|34150.33|34150.33|34150.33|0
1645690810000|2022-02-24 08:20:10|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|34189.26|0
1645690850000|2022-02-24 08:20:50|34144.77|34144.77|34109.7|34109.7|34144.77|34144.77|34109.7|34109.7|0
1645690880000|2022-02-24 08:21:20|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|0
1645690890000|2022-02-24 08:21:30|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|0
1645690930000|2022-02-24 08:22:10|34070.77|34070.77|34059.64|34059.64|34070.77|34070.77|34059.64|34059.64|0
1645690940000|2022-02-24 08:22:20|34048.52|34048.52|34042.96|34042.96|34048.52|34048.52|34042.96|34042.96|0
1645690970000|2022-02-24 08:22:50|34048.52|34048.52|34065.21|34065.21|34065.21|34065.21|34048.52|34048.52|0
1645690980000|2022-02-24 08:23:00|34081.89|34081.89|34079.74|34079.74|34081.89|34081.89|34076.33|34076.33|0
1645690990000|2022-02-24 08:23:10|34074.18|34074.18|34031.84|34031.84|34074.18|34074.18|34026.28|34026.28|0
1645691010000|2022-02-24 08:23:30|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|0
1645691020000|2022-02-24 08:23:40|34026.28|34026.28|34026.28|34026.28|34026.28|34026.28|34026.28|34026.28|0
1645691030000|2022-02-24 08:23:50|34031.84|34031.84|34031.84|34031.84|34031.84|34031.84|34031.84|34031.84|0
1645691040000|2022-02-24 08:24:00|34037.4|34037.4|34059.64|34059.64|34059.64|34059.64|34037.4|34037.4|0
1645691070000|2022-02-24 08:24:30|34042.96|34042.96|34059.64|34059.64|34059.64|34059.64|34031.84|34031.84|0
1645691090000|2022-02-24 08:24:50|34054.08|34054.08|34065.21|34065.21|34065.21|34065.21|34054.08|34054.08|0
1645691100000|2022-02-24 08:25:00|34087.45|34087.45|34081.89|34081.89|34087.45|34087.45|34081.89|34081.89|0
1645691110000|2022-02-24 08:25:10|34076.33|34076.33|34098.57|34098.57|34098.57|34098.57|34076.33|34076.33|0
1645691160000|2022-02-24 08:26:00|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|34076.33|0
1645691170000|2022-02-24 08:26:10|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|0
1645691190000|2022-02-24 08:26:30|34093.01|34093.01|34093.01|34093.01|34093.01|34093.01|34093.01|34093.01|0
1645691200000|2022-02-24 08:26:40|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|34104.13|0
1645691210000|2022-02-24 08:26:50|34109.7|34109.7|34104.13|34104.13|34109.7|34109.7|34104.13|34104.13|0
1645691220000|2022-02-24 08:27:00|34131.94|34131.94|34137.5|34137.5|34143.06|34143.06|34126.38|34126.38|0
1645691230000|2022-02-24 08:27:10|34143.06|34143.06|34143.06|34143.06|34143.06|34143.06|34143.06|34143.06|0
1645691260000|2022-02-24 08:27:40|34137.5|34137.5|34137.5|34137.5|34137.5|34137.5|34137.5|34137.5|0
1645691270000|2022-02-24 08:27:50|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|0
1645691290000|2022-02-24 08:28:10|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|0
1645691320000|2022-02-24 08:28:40|34148.62|34148.62|34154.19|34154.19|34154.19|34154.19|34148.62|34148.62|0
1645691330000|2022-02-24 08:28:50|34159.75|34159.75|34159.75|34159.75|34159.75|34159.75|34159.75|34159.75|0
1645691340000|2022-02-24 08:29:00|34165.31|34165.31|34145.51|34145.51|34165.31|34165.31|34145.51|34145.51|0
1645691350000|2022-02-24 08:29:10|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|0
1645691360000|2022-02-24 08:29:20|34127.12|34127.12|34135.13|34135.13|34135.13|34135.13|34124.01|34124.01|0
1645691370000|2022-02-24 08:29:30|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|0
1645691390000|2022-02-24 08:29:50|34157.38|34157.38|34174.06|34174.06|34174.06|34174.06|34157.38|34157.38|0
1645691400000|2022-02-24 08:30:00|34162.94|34162.94|34175.77|34175.77|34175.77|34175.77|34162.94|34162.94|0
1645691410000|2022-02-24 08:30:10|34186.89|34186.89|34210.84|34210.84|34210.84|34210.84|34186.89|34186.89|0
1645691420000|2022-02-24 08:30:20|34217.07|34217.07|34217.07|34217.07|34217.07|34217.07|34217.07|34217.07|0
1645691430000|2022-02-24 08:30:30|34205.94|34205.94|34194.82|34194.82|34205.94|34205.94|34194.82|34194.82|0
1645691440000|2022-02-24 08:30:40|34205.94|34205.94|34205.94|34205.94|34205.94|34205.94|34205.94|34205.94|0
1645691450000|2022-02-24 08:30:50|34194.82|34194.82|34189.26|34189.26|34194.82|34194.82|34189.26|34189.26|0
1645691470000|2022-02-24 08:31:10|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|0
1645691480000|2022-02-24 08:31:20|34130.53|34130.53|34130.53|34130.53|34130.53|34130.53|34130.53|34130.53|0
1645691490000|2022-02-24 08:31:30|34117.71|34117.71|34101.02|34101.02|34117.71|34117.71|34101.02|34101.02|0
1645691500000|2022-02-24 08:31:40|34095.46|34095.46|34080.56|34080.56|34095.46|34095.46|34080.56|34080.56|0
1645691510000|2022-02-24 08:31:50|34077.45|34077.45|34088.57|34088.57|34088.57|34088.57|34077.45|34077.45|0
1645691520000|2022-02-24 08:32:00|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|0
1645691530000|2022-02-24 08:32:10|34081.31|34081.31|34081.31|34081.31|34081.31|34081.31|34081.31|34081.31|0
1645691540000|2022-02-24 08:32:20|34092.43|34092.43|34103.55|34103.55|34103.55|34103.55|34092.43|34092.43|0
1645691560000|2022-02-24 08:32:40|34097.99|34097.99|34148.04|34148.04|34148.04|34148.04|34097.99|34097.99|0
1645691570000|2022-02-24 08:32:50|34159.16|34159.16|34171.99|34171.99|34171.99|34171.99|34159.16|34159.16|0
1645691580000|2022-02-24 08:33:00|34205.36|34205.36|34205.36|34205.36|34205.36|34205.36|34205.36|34205.36|0
1645691600000|2022-02-24 08:33:20|34212.63|34212.63|34229.31|34229.31|34229.31|34229.31|34212.63|34212.63|0
1645691610000|2022-02-24 08:33:30|34207.07|34207.07|34190.38|34190.38|34207.07|34207.07|34190.38|34190.38|0
1645691620000|2022-02-24 08:33:40|34201.5|34201.5|34201.5|34201.5|34201.5|34201.5|34201.5|34201.5|0
1645691630000|2022-02-24 08:33:50|34184.82|34184.82|34184.82|34184.82|34184.82|34184.82|34184.82|34184.82|0
1645691640000|2022-02-24 08:34:00|34190.38|34190.38|34223.75|34223.75|34223.75|34223.75|34190.38|34190.38|0
1645691700000|2022-02-24 08:35:00|34236.58|34236.58|34275.51|34275.51|34275.51|34275.51|34236.58|34236.58|0
1645691710000|2022-02-24 08:35:10|34236.58|34236.58|34225.45|34225.45|34236.58|34236.58|34225.45|34225.45|0
1645691720000|2022-02-24 08:35:20|34203.21|34203.21|34173.7|34173.7|34203.21|34203.21|34162.57|34162.57|0
1645691730000|2022-02-24 08:35:30|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|0
1645691750000|2022-02-24 08:35:50|34118.08|34118.08|34118.08|34118.08|34118.08|34118.08|34118.08|34118.08|0
1645691760000|2022-02-24 08:36:00|34106.96|34106.96|34103.85|34103.85|34106.96|34106.96|34103.85|34103.85|0
1645691770000|2022-02-24 08:36:10|34098.29|34098.29|34098.29|34098.29|34098.29|34098.29|34098.29|34098.29|0
1645691790000|2022-02-24 08:36:30|34114.97|34114.97|34120.53|34120.53|34120.53|34120.53|34114.97|34114.97|0
1645691800000|2022-02-24 08:36:40|34131.66|34131.66|34159.46|34159.46|34159.46|34159.46|34131.66|34131.66|0
1645691810000|2022-02-24 08:36:50|34137.22|34137.22|34137.22|34137.22|34137.22|34137.22|34137.22|34137.22|0
1645691830000|2022-02-24 08:37:10|34131.66|34131.66|34131.66|34131.66|34131.66|34131.66|34131.66|34131.66|0
1645691850000|2022-02-24 08:37:30|34109.41|34109.41|34098.29|34098.29|34109.41|34109.41|34098.29|34098.29|0
1645691860000|2022-02-24 08:37:40|34120.53|34120.53|34120.53|34120.53|34120.53|34120.53|34120.53|34120.53|0
1645691880000|2022-02-24 08:38:00|34098.29|34098.29|34089.61|34089.61|34098.29|34098.29|34089.61|34089.61|0
1645691890000|2022-02-24 08:38:10|34083.39|34083.39|34089.69|34089.69|34089.69|34089.69|34067.45|34067.45|0
1645691900000|2022-02-24 08:38:20|34095.26|34095.26|34126.47|34126.47|34126.47|34126.47|34095.26|34095.26|0
1645691910000|2022-02-24 08:38:30|34142.04|34142.04|34147.6|34147.6|34147.6|34147.6|34130.91|34130.91|0
1645691930000|2022-02-24 08:38:50|34142.04|34142.04|34136.47|34136.47|34142.04|34142.04|34136.47|34136.47|0
1645691940000|2022-02-24 08:39:00|34147.6|34147.6|34164.28|34164.28|34164.28|34164.28|34147.6|34147.6|0
1645691960000|2022-02-24 08:39:20|34197.65|34197.65|34180.96|34180.96|34197.65|34197.65|34180.96|34180.96|0
1645691970000|2022-02-24 08:39:30|34192.09|34192.09|34192.09|34192.09|34192.09|34192.09|34192.09|34192.09|0
1645692000000|2022-02-24 08:40:00|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|34208.77|0
1645692020000|2022-02-24 08:40:20|34192.09|34192.09|34130.91|34130.91|34192.09|34192.09|34130.91|34130.91|0
1645692030000|2022-02-24 08:40:30|34136.47|34136.47|34136.47|34136.47|34136.47|34136.47|34136.47|34136.47|0
1645692040000|2022-02-24 08:40:40|34147.6|34147.6|34164.28|34164.28|34170.51|34170.51|34147.6|34147.6|0
1645692060000|2022-02-24 08:41:00|34153.16|34153.16|34153.16|34153.16|34153.16|34153.16|34153.16|34153.16|0
1645692070000|2022-02-24 08:41:10|34147.6|34147.6|34164.28|34164.28|34164.28|34164.28|34147.6|34147.6|0
1645692090000|2022-02-24 08:41:30|34142.04|34142.04|34116.68|34116.68|34142.04|34142.04|34116.68|34116.68|0
1645692110000|2022-02-24 08:41:50|34111.12|34111.12|34105.56|34105.56|34111.12|34111.12|34105.56|34105.56|0
1645692130000|2022-02-24 08:42:10|34077.75|34077.75|34066.63|34066.63|34077.75|34077.75|34066.63|34066.63|0
1645692140000|2022-02-24 08:42:20|34061.07|34061.07|34061.07|34061.07|34061.07|34061.07|34061.07|34061.07|0
1645692150000|2022-02-24 08:42:30|34055.5|34055.5|34028.82|34028.82|34055.5|34055.5|34028.82|34028.82|0
1645692160000|2022-02-24 08:42:40|34015.99|34015.99|34034.46|34034.46|34034.46|34034.46|34015.99|34015.99|0
1645692170000|2022-02-24 08:42:50|34017.78|34017.78|34017.78|34017.78|34017.78|34017.78|34017.78|34017.78|0
1645692190000|2022-02-24 08:43:10|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|0
1645692210000|2022-02-24 08:43:30|34023.34|34023.34|34051.14|34051.14|34051.14|34051.14|34023.34|34023.34|0
1645692230000|2022-02-24 08:43:50|34040.02|34040.02|34027.19|34027.19|34040.02|34040.02|34027.19|34027.19|0
1645692240000|2022-02-24 08:44:00|34032.75|34032.75|34032.75|34032.75|34032.75|34032.75|34027.19|34027.19|0
1645692250000|2022-02-24 08:44:10|34038.32|34038.32|34043.88|34043.88|34043.88|34043.88|34038.32|34038.32|0
1645692260000|2022-02-24 08:44:20|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|0
1645692270000|2022-02-24 08:44:30|34050.76|34050.76|34091.4|34091.4|34091.4|34091.4|34050.76|34050.76|0
1645692280000|2022-02-24 08:44:40|34085.84|34085.84|34085.84|34085.84|34085.84|34085.84|34085.84|34085.84|0
1645692300000|2022-02-24 08:45:00|34063.59|34063.59|34052.47|34052.47|34063.59|34063.59|34052.47|34052.47|0
1645692310000|2022-02-24 08:45:10|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|0
1645692330000|2022-02-24 08:45:30|34041.35|34041.35|34041.35|34041.35|34041.35|34041.35|34041.35|34041.35|0
1645692350000|2022-02-24 08:45:50|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|34046.91|0
1645692360000|2022-02-24 08:46:00|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|34052.47|0
1645692410000|2022-02-24 08:46:50|34069.15|34069.15|34069.15|34069.15|34069.15|34069.15|34069.15|34069.15|0
1645692430000|2022-02-24 08:47:10|34096.96|34096.96|34096.96|34096.96|34096.96|34096.96|34096.96|34096.96|0
1645692440000|2022-02-24 08:47:20|34091.4|34091.4|34102.52|34102.52|34102.52|34102.52|34091.4|34091.4|0
1645692450000|2022-02-24 08:47:30|34113.64|34113.64|34113.64|34113.64|34113.64|34113.64|34113.64|34113.64|0
1645692460000|2022-02-24 08:47:40|34130.33|34130.33|34130.33|34130.33|34130.33|34130.33|34130.33|34130.33|0
1645692470000|2022-02-24 08:47:50|34119.21|34119.21|34113.64|34113.64|34119.21|34119.21|34113.64|34113.64|0
1645692490000|2022-02-24 08:48:10|34102.52|34102.52|34102.52|34102.52|34102.52|34102.52|34102.52|34102.52|0
1645692500000|2022-02-24 08:48:20|34108.08|34108.08|34108.08|34108.08|34108.08|34108.08|34108.08|34108.08|0
1645692520000|2022-02-24 08:48:40|34091.4|34091.4|34091.4|34091.4|34091.4|34091.4|34091.4|34091.4|0
1645692540000|2022-02-24 08:49:00|34102.52|34102.52|34108.08|34108.08|34108.08|34108.08|34102.52|34102.52|0
1645692580000|2022-02-24 08:49:40|34102.52|34102.52|34158.34|34158.34|34158.34|34158.34|34102.52|34102.52|0
1645692590000|2022-02-24 08:49:50|34163.9|34163.9|34163.9|34163.9|34169.46|34169.46|34163.9|34163.9|0
1645692600000|2022-02-24 08:50:00|34160.79|34160.79|34127.42|34127.42|34160.79|34160.79|34127.42|34127.42|0
1645692610000|2022-02-24 08:50:10|34138.54|34138.54|34132.98|34132.98|34138.54|34138.54|34132.98|34132.98|0
1645692620000|2022-02-24 08:50:20|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|0
1645692640000|2022-02-24 08:50:40|34121.86|34121.86|34127.42|34127.42|34127.42|34127.42|34121.86|34121.86|0
1645692650000|2022-02-24 08:50:50|34116.3|34116.3|34094.05|34094.05|34116.3|34116.3|34094.05|34094.05|0
1645692660000|2022-02-24 08:51:00|34088.49|34088.49|34077.37|34077.37|34088.49|34088.49|34077.37|34077.37|0
1645692690000|2022-02-24 08:51:30|34088.49|34088.49|34088.49|34088.49|34088.49|34088.49|34088.49|34088.49|0
1645692710000|2022-02-24 08:51:50|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|0
1645692720000|2022-02-24 08:52:00|34071.81|34071.81|34049.56|34049.56|34071.81|34071.81|34049.56|34049.56|0
1645692730000|2022-02-24 08:52:10|34038.44|34038.44|34038.44|34038.44|34038.44|34038.44|34038.44|34038.44|0
1645692750000|2022-02-24 08:52:30|34032.88|34032.88|34060.69|34060.69|34060.69|34060.69|34032.88|34032.88|0
1645692760000|2022-02-24 08:52:40|34066.25|34066.25|34066.25|34066.25|34066.25|34066.25|34066.25|34066.25|0
1645692780000|2022-02-24 08:53:00|34044|34044|34044|34044|34044|34044|34044|34044|0
1645692790000|2022-02-24 08:53:10|34032.88|34032.88|34038.44|34038.44|34038.44|34038.44|34021.76|34021.76|0
1645692800000|2022-02-24 08:53:20|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|0
1645692820000|2022-02-24 08:53:40|34021.76|34021.76|34032.88|34032.88|34032.88|34032.88|34021.76|34021.76|0
1645692840000|2022-02-24 08:54:00|34027.32|34027.32|33988.39|33988.39|34027.32|34027.32|33988.39|33988.39|0
1645692850000|2022-02-24 08:54:10|33999.51|33999.51|33993.95|33993.95|34005.07|34005.07|33993.95|33993.95|0
1645692860000|2022-02-24 08:54:20|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|33999.51|0
1645692870000|2022-02-24 08:54:30|33988.39|33988.39|33993.95|33993.95|33993.95|33993.95|33988.39|33988.39|0
1645692880000|2022-02-24 08:54:40|33999.51|33999.51|33988.39|33988.39|33999.51|33999.51|33988.39|33988.39|0
1645692900000|2022-02-24 08:55:00|34005.07|34005.07|34010.64|34010.64|34010.64|34010.64|34005.07|34005.07|0
1645692920000|2022-02-24 08:55:20|33993.95|33993.95|33999.51|33999.51|33999.51|33999.51|33982.83|33982.83|0
1645692930000|2022-02-24 08:55:30|34016.2|34016.2|34021.76|34021.76|34021.76|34021.76|34016.2|34016.2|0
1645692940000|2022-02-24 08:55:40|34027.32|34027.32|34032.88|34032.88|34032.88|34032.88|34027.32|34027.32|0
1645692950000|2022-02-24 08:55:50|34038.44|34038.44|34038.44|34038.44|34044|34044|34038.44|34038.44|0
1645692960000|2022-02-24 08:56:00|34032.88|34032.88|34027.32|34027.32|34032.88|34032.88|34027.32|34027.32|0
1645692970000|2022-02-24 08:56:10|34044|34044|34049.56|34049.56|34049.56|34049.56|34044|34044|0
1645692980000|2022-02-24 08:56:20|34044|34044|34049.56|34049.56|34049.56|34049.56|34027.32|34027.32|0
1645692990000|2022-02-24 08:56:30|34021.76|34021.76|34027.32|34027.32|34027.32|34027.32|34005.07|34005.07|0
1645693000000|2022-02-24 08:56:40|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|0
1645693010000|2022-02-24 08:56:50|34013.08|34013.08|34013.08|34013.08|34013.08|34013.08|34013.08|34013.08|0
1645693020000|2022-02-24 08:57:00|34024.21|34024.21|34001.96|34001.96|34024.21|34024.21|34001.96|34001.96|0
1645693030000|2022-02-24 08:57:10|33996.4|33996.4|33996.4|33996.4|33996.4|33996.4|33996.4|33996.4|0
1645693040000|2022-02-24 08:57:20|34001.96|34001.96|34001.96|34001.96|34001.96|34001.96|34001.96|34001.96|0
1645693050000|2022-02-24 08:57:30|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|34024.21|0
1645693070000|2022-02-24 08:57:50|34029.77|34029.77|34040.89|34040.89|34040.89|34040.89|34029.77|34029.77|0
1645693090000|2022-02-24 08:58:10|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|0
1645693100000|2022-02-24 08:58:20|34052.01|34052.01|34052.01|34052.01|34052.01|34052.01|34052.01|34052.01|0
1645693110000|2022-02-24 08:58:30|34040.89|34040.89|34040.89|34040.89|34040.89|34040.89|34040.89|34040.89|0
1645693130000|2022-02-24 08:58:50|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|0
1645693150000|2022-02-24 08:59:10|34022.5|34022.5|34022.5|34022.5|34022.5|34022.5|34022.5|34022.5|0
1645693160000|2022-02-24 08:59:20|34016.94|34016.94|34028.06|34028.06|34028.06|34028.06|34016.94|34016.94|0
1645693190000|2022-02-24 08:59:50|34016.94|34016.94|34005.82|34005.82|34016.94|34016.94|34005.82|34005.82|0
1645693210000|2022-02-24 09:00:10|34000.26|34000.26|34000.26|34000.26|34000.26|34000.26|34000.26|34000.26|0
1645693220000|2022-02-24 09:00:20|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|0
1645693230000|2022-02-24 09:00:30|33989.13|33989.13|34000.26|34000.26|34000.26|34000.26|33989.13|33989.13|0
1645693240000|2022-02-24 09:00:40|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|0
1645693260000|2022-02-24 09:01:00|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|0
1645693270000|2022-02-24 09:01:10|33994.69|33994.69|33994.69|33994.69|33994.69|33994.69|33994.69|33994.69|0
1645693280000|2022-02-24 09:01:20|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|33989.13|0
1645693290000|2022-02-24 09:01:30|33983.57|33983.57|33959.62|33959.62|33983.57|33983.57|33959.62|33959.62|0
1645693300000|2022-02-24 09:01:40|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|0
1645693310000|2022-02-24 09:01:50|33941.23|33941.23|33946.79|33946.79|33946.79|33946.79|33941.23|33941.23|0
1645693320000|2022-02-24 09:02:00|33957.92|33957.92|33957.92|33957.92|33957.92|33957.92|33957.92|33957.92|0
1645693330000|2022-02-24 09:02:10|33963.48|33963.48|34000.26|34000.26|34000.26|34000.26|33963.48|33963.48|0
1645693350000|2022-02-24 09:02:30|34022.5|34022.5|34039.18|34039.18|34039.18|34039.18|34022.5|34022.5|0
1645693400000|2022-02-24 09:03:20|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|0
1645693420000|2022-02-24 09:03:40|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|0
1645693430000|2022-02-24 09:03:50|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|34050.31|0
1645693440000|2022-02-24 09:04:00|34061.43|34061.43|34061.43|34061.43|34061.43|34061.43|34061.43|34061.43|0
1645693450000|2022-02-24 09:04:10|34100.36|34100.36|34100.36|34100.36|34100.36|34100.36|34100.36|34100.36|0
1645693470000|2022-02-24 09:04:30|34117.04|34117.04|34117.04|34117.04|34117.04|34117.04|34117.04|34117.04|0
1645693480000|2022-02-24 09:04:40|34105.92|34105.92|34078.11|34078.11|34105.92|34105.92|34078.11|34078.11|0
1645693500000|2022-02-24 09:05:00|34055.87|34055.87|34050.31|34050.31|34055.87|34055.87|34050.31|34050.31|0
1645693540000|2022-02-24 09:05:40|34039.18|34039.18|34022.5|34022.5|34039.18|34039.18|34022.5|34022.5|0
1645693570000|2022-02-24 09:06:10|34011.38|34011.38|33983.57|33983.57|34011.38|34011.38|33972.45|33972.45|0
1645693580000|2022-02-24 09:06:20|33978.01|33978.01|33965.18|33965.18|33978.01|33978.01|33965.18|33965.18|0
1645693590000|2022-02-24 09:06:30|33955.84|33955.84|33924.26|33924.26|33955.84|33955.84|33924.26|33924.26|0
1645693610000|2022-02-24 09:06:50|33940.95|33940.95|33982.24|33982.24|33982.24|33982.24|33940.95|33940.95|0
1645693630000|2022-02-24 09:07:10|33993.37|33993.37|33999.59|33999.59|34005.82|34005.82|33993.37|33993.37|0
1645693670000|2022-02-24 09:07:50|34010.71|34010.71|34023.54|34023.54|34023.54|34023.54|34010.71|34010.71|0
1645693710000|2022-02-24 09:08:30|34051.35|34051.35|34054.46|34054.46|34054.46|34054.46|34051.35|34051.35|0
1645693720000|2022-02-24 09:08:40|34065.58|34065.58|34087.83|34087.83|34087.83|34087.83|34065.58|34065.58|0
1645693740000|2022-02-24 09:09:00|34098.95|34098.95|34110.07|34110.07|34110.07|34110.07|34098.95|34098.95|0
1645693750000|2022-02-24 09:09:10|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|0
1645693780000|2022-02-24 09:09:40|34093.39|34093.39|34093.39|34093.39|34093.39|34093.39|34093.39|34093.39|0
1645693800000|2022-02-24 09:10:00|34076.71|34076.71|34071.15|34071.15|34076.71|34076.71|34071.15|34071.15|0
1645693810000|2022-02-24 09:10:10|34068.7|34068.7|34065.58|34065.58|34068.7|34068.7|34065.58|34065.58|0
1645693820000|2022-02-24 09:10:20|34071.15|34071.15|34071.15|34071.15|34071.15|34071.15|34071.15|34071.15|0
1645693830000|2022-02-24 09:10:30|34058.32|34058.32|34058.32|34058.32|34058.32|34058.32|34058.32|34058.32|0
1645693840000|2022-02-24 09:10:40|34052.76|34052.76|34063.88|34063.88|34063.88|34063.88|34052.76|34052.76|0
1645693860000|2022-02-24 09:11:00|34052.76|34052.76|34047.19|34047.19|34052.76|34052.76|34047.19|34047.19|0
1645693870000|2022-02-24 09:11:10|34052.76|34052.76|34069.44|34069.44|34069.44|34069.44|34052.76|34052.76|0
1645693880000|2022-02-24 09:11:20|34058.32|34058.32|34047.19|34047.19|34058.32|34058.32|34047.19|34047.19|0
1645693920000|2022-02-24 09:12:00|34030.51|34030.51|34047.19|34047.19|34047.19|34047.19|34030.51|34030.51|0
1645693930000|2022-02-24 09:12:10|34019.39|34019.39|34019.39|34019.39|34019.39|34019.39|34019.39|34019.39|0
1645693950000|2022-02-24 09:12:30|34030.51|34030.51|34030.51|34030.51|34030.51|34030.51|34030.51|34030.51|0
1645693960000|2022-02-24 09:12:40|34019.39|34019.39|34001|34001|34019.39|34019.39|34001|34001|0
1645693970000|2022-02-24 09:12:50|34006.56|34006.56|33995.44|33995.44|34006.56|34006.56|33995.44|33995.44|0
1645693980000|2022-02-24 09:13:00|34001|34001|34001|34001|34001|34001|34001|34001|0
1645693990000|2022-02-24 09:13:10|33989.88|33989.88|33954.14|33954.14|33989.88|33989.88|33954.14|33954.14|0
1645694000000|2022-02-24 09:13:20|33944.8|33944.8|33920.85|33920.85|33944.8|33944.8|33920.85|33920.85|0
1645694010000|2022-02-24 09:13:30|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|33876.36|0
1645694020000|2022-02-24 09:13:40|33893.04|33893.04|33887.48|33887.48|33893.04|33893.04|33887.48|33887.48|0
1645694040000|2022-02-24 09:14:00|33926.41|33926.41|33920.85|33920.85|33926.41|33926.41|33920.85|33920.85|0
1645694050000|2022-02-24 09:14:10|33915.29|33915.29|33915.29|33915.29|33915.29|33915.29|33915.29|33915.29|0
1645694060000|2022-02-24 09:14:20|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|0
1645694070000|2022-02-24 09:14:30|33920.85|33920.85|33931.97|33931.97|33944.8|33944.8|33920.85|33920.85|0
1645694080000|2022-02-24 09:14:40|33954.22|33954.22|33937.53|33937.53|33954.22|33954.22|33937.53|33937.53|0
1645694120000|2022-02-24 09:15:20|33920.85|33920.85|33931.97|33931.97|33931.97|33931.97|33920.85|33920.85|0
1645694130000|2022-02-24 09:15:30|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|0
1645694140000|2022-02-24 09:15:40|33954.22|33954.22|33954.22|33954.22|33954.22|33954.22|33954.22|33954.22|0
1645694160000|2022-02-24 09:16:00|33931.97|33931.97|33931.97|33931.97|33931.97|33931.97|33926.41|33926.41|0
1645694170000|2022-02-24 09:16:10|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|33926.41|0
1645694180000|2022-02-24 09:16:20|33920.85|33920.85|33920.85|33920.85|33920.85|33920.85|33920.85|33920.85|0
1645694190000|2022-02-24 09:16:30|33915.29|33915.29|33909.73|33909.73|33915.29|33915.29|33909.73|33909.73|0
1645694210000|2022-02-24 09:16:50|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|0
1645694220000|2022-02-24 09:17:00|33959.78|33959.78|33959.78|33959.78|33959.78|33959.78|33959.78|33959.78|0
1645694230000|2022-02-24 09:17:10|33962.89|33962.89|33946.21|33946.21|33962.89|33962.89|33946.21|33946.21|0
1645694260000|2022-02-24 09:17:40|33935.09|33935.09|33935.09|33935.09|33935.09|33935.09|33935.09|33935.09|0
1645694270000|2022-02-24 09:17:50|33947.91|33947.91|33944.06|33944.06|33960.74|33960.74|33944.06|33944.06|0
1645694300000|2022-02-24 09:18:20|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|0
1645694310000|2022-02-24 09:18:30|33942.35|33942.35|33961.49|33961.49|33964.6|33964.6|33942.35|33942.35|0
1645694320000|2022-02-24 09:18:40|33967.71|33967.71|33951.03|33951.03|33967.71|33967.71|33945.47|33945.47|0
1645694360000|2022-02-24 09:19:20|33967.71|33967.71|33967.71|33967.71|33967.71|33967.71|33967.71|33967.71|0
1645694370000|2022-02-24 09:19:30|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|0
1645694390000|2022-02-24 09:19:50|33956.59|33956.59|33939.9|33939.9|33956.59|33956.59|33939.9|33939.9|0
1645694410000|2022-02-24 09:20:10|33945.47|33945.47|33951.03|33951.03|33951.03|33951.03|33945.47|33945.47|0
1645694430000|2022-02-24 09:20:30|33945.47|33945.47|33945.47|33945.47|33945.47|33945.47|33945.47|33945.47|0
1645694450000|2022-02-24 09:20:50|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|0
1645694470000|2022-02-24 09:21:10|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|33962.15|0
1645694530000|2022-02-24 09:22:10|33973.27|33973.27|33978.83|33978.83|33978.83|33978.83|33973.27|33973.27|0
1645694540000|2022-02-24 09:22:20|33984.39|33984.39|33990.62|33990.62|33990.62|33990.62|33984.39|33984.39|0
1645694550000|2022-02-24 09:22:30|34003.45|34003.45|34040.59|34040.59|34040.59|34040.59|34003.45|34003.45|0
1645694560000|2022-02-24 09:22:40|34053.42|34053.42|34075.66|34075.66|34075.66|34075.66|34053.42|34053.42|0
1645694570000|2022-02-24 09:22:50|34086.79|34086.79|34075.66|34075.66|34086.79|34086.79|34075.66|34075.66|0
1645694580000|2022-02-24 09:23:00|34070.1|34070.1|34064.54|34064.54|34070.1|34070.1|34064.54|34064.54|0
1645694600000|2022-02-24 09:23:20|34070.1|34070.1|34070.1|34070.1|34070.1|34070.1|34070.1|34070.1|0
1645694610000|2022-02-24 09:23:30|34058.98|34058.98|34042.3|34042.3|34058.98|34058.98|34042.3|34042.3|0
1645694630000|2022-02-24 09:23:50|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1645694640000|2022-02-24 09:24:00|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|0
1645694660000|2022-02-24 09:24:20|33997.81|33997.81|33997.81|33997.81|33997.81|33997.81|33997.81|33997.81|0
1645694670000|2022-02-24 09:24:30|33991.58|33991.58|33966.22|33966.22|33991.58|33991.58|33966.22|33966.22|0
1645694680000|2022-02-24 09:24:40|33960.66|33960.66|33960.66|33960.66|33960.66|33960.66|33960.66|33960.66|0
1645694690000|2022-02-24 09:24:50|33955.1|33955.1|33949.54|33949.54|33955.1|33955.1|33949.54|33949.54|0
1645694700000|2022-02-24 09:25:00|33943.98|33943.98|33943.98|33943.98|33943.98|33943.98|33943.98|33943.98|0
1645694710000|2022-02-24 09:25:10|33931.15|33931.15|33896.08|33896.08|33931.15|33931.15|33896.08|33896.08|0
1645694720000|2022-02-24 09:25:20|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|0
1645694730000|2022-02-24 09:25:30|33859.68|33859.68|33859.68|33859.68|33859.68|33859.68|33859.68|33859.68|0
1645694760000|2022-02-24 09:26:00|33837.43|33837.43|33831.87|33831.87|33837.43|33837.43|33831.87|33831.87|0
1645694770000|2022-02-24 09:26:10|33826.31|33826.31|33796.8|33796.8|33826.31|33826.31|33796.8|33796.8|0
1645694790000|2022-02-24 09:26:30|33768.99|33768.99|33768.99|33768.99|33774.55|33774.55|33768.99|33768.99|0
1645694800000|2022-02-24 09:26:40|33791.24|33791.24|33798.5|33798.5|33798.5|33798.5|33772.85|33772.85|0
1645694820000|2022-02-24 09:27:00|33792.94|33792.94|33781.82|33781.82|33792.94|33792.94|33776.26|33776.26|0
1645694830000|2022-02-24 09:27:10|33798.5|33798.5|33805.39|33805.39|33805.39|33805.39|33792.94|33792.94|0
1645694880000|2022-02-24 09:28:00|33810.95|33810.95|33823.78|33823.78|33823.78|33823.78|33810.95|33810.95|0
1645694890000|2022-02-24 09:28:10|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|0
1645694900000|2022-02-24 09:28:20|33799.83|33799.83|33810.95|33810.95|33810.95|33810.95|33799.83|33799.83|0
1645694920000|2022-02-24 09:28:40|33805.39|33805.39|33805.39|33805.39|33805.39|33805.39|33805.39|33805.39|0
1645694940000|2022-02-24 09:29:00|33799.83|33799.83|33799.83|33799.83|33799.83|33799.83|33799.83|33799.83|0
1645694960000|2022-02-24 09:29:20|33822.07|33822.07|33810.95|33810.95|33822.07|33822.07|33810.95|33810.95|0
1645694970000|2022-02-24 09:29:30|33805.39|33805.39|33783.89|33783.89|33805.39|33805.39|33783.89|33783.89|0
1645694980000|2022-02-24 09:29:40|33778.33|33778.33|33778.33|33778.33|33778.33|33778.33|33778.33|33778.33|0
1645694990000|2022-02-24 09:29:50|33761.64|33761.64|33761.64|33761.64|33761.64|33761.64|33761.64|33761.64|0
1645695000000|2022-02-24 09:30:00|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|0
1645695010000|2022-02-24 09:30:10|33772.77|33772.77|33778.33|33778.33|33778.33|33778.33|33772.77|33772.77|0
1645695060000|2022-02-24 09:31:00|33800.57|33800.57|33789.45|33789.45|33800.57|33800.57|33778.33|33778.33|0
1645695080000|2022-02-24 09:31:20|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|33767.21|0
1645695090000|2022-02-24 09:31:30|33778.33|33778.33|33783.89|33783.89|33783.89|33783.89|33778.33|33778.33|0
1645695110000|2022-02-24 09:31:50|33778.33|33778.33|33795.01|33795.01|33795.01|33795.01|33778.33|33778.33|0
1645695120000|2022-02-24 09:32:00|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|0
1645695160000|2022-02-24 09:32:40|33817.92|33817.92|33829.04|33829.04|33829.04|33829.04|33817.92|33817.92|0
1645695170000|2022-02-24 09:32:50|33817.92|33817.92|33817.92|33817.92|33817.92|33817.92|33817.92|33817.92|0
1645695200000|2022-02-24 09:33:20|33830.75|33830.75|33830.75|33830.75|33830.75|33830.75|33830.75|33830.75|0
1645695230000|2022-02-24 09:33:50|33818.96|33818.96|33818.96|33818.96|33818.96|33818.96|33818.96|33818.96|0
1645695240000|2022-02-24 09:34:00|33807.84|33807.84|33796.72|33796.72|33813.4|33813.4|33796.72|33796.72|0
1645695260000|2022-02-24 09:34:20|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|0
1645695270000|2022-02-24 09:34:30|33802.28|33802.28|33796.05|33796.05|33802.28|33802.28|33796.05|33796.05|0
1645695280000|2022-02-24 09:34:40|33783.23|33783.23|33760.98|33760.98|33783.23|33783.23|33760.98|33760.98|0
1645695290000|2022-02-24 09:34:50|33766.54|33766.54|33777.66|33777.66|33777.66|33777.66|33766.54|33766.54|0
1645695300000|2022-02-24 09:35:00|33794.35|33794.35|33794.35|33794.35|33794.35|33794.35|33794.35|33794.35|0
1645695320000|2022-02-24 09:35:20|33788.79|33788.79|33788.79|33788.79|33788.79|33788.79|33788.79|33788.79|0
1645695330000|2022-02-24 09:35:30|33805.47|33805.47|33807.92|33807.92|33811.03|33811.03|33805.47|33805.47|0
1645695350000|2022-02-24 09:35:50|33785.67|33785.67|33785.67|33785.67|33785.67|33785.67|33785.67|33785.67|0
1645695430000|2022-02-24 09:37:10|33796.8|33796.8|33785.01|33785.01|33796.8|33796.8|33785.01|33785.01|0
1645695440000|2022-02-24 09:37:20|33788.12|33788.12|33817.64|33817.64|33817.64|33817.64|33788.12|33788.12|0
1645695450000|2022-02-24 09:37:30|33806.51|33806.51|33806.51|33806.51|33806.51|33806.51|33806.51|33806.51|0
1645695470000|2022-02-24 09:37:50|33800.95|33800.95|33800.95|33800.95|33800.95|33800.95|33800.95|33800.95|0
1645695480000|2022-02-24 09:38:00|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|0
1645695500000|2022-02-24 09:38:20|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|0
1645695520000|2022-02-24 09:38:40|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|33810.95|0
1645695530000|2022-02-24 09:38:50|33783.15|33783.15|33780.03|33780.03|33783.15|33783.15|33780.03|33780.03|0
1645695540000|2022-02-24 09:39:00|33770.7|33770.7|33759.57|33759.57|33770.7|33770.7|33748.45|33748.45|0
1645695550000|2022-02-24 09:39:10|33781.82|33781.82|33804.73|33804.73|33804.73|33804.73|33781.82|33781.82|0
1645695580000|2022-02-24 09:39:40|33799.17|33799.17|33793.6|33793.6|33799.17|33799.17|33793.6|33793.6|0
1645695600000|2022-02-24 09:40:00|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|0
1645695620000|2022-02-24 09:40:20|33821.41|33821.41|33821.41|33821.41|33821.41|33821.41|33821.41|33821.41|0
1645695650000|2022-02-24 09:40:50|33843.66|33843.66|33856.48|33856.48|33856.48|33856.48|33843.66|33843.66|0
1645695660000|2022-02-24 09:41:00|33850.92|33850.92|33823.12|33823.12|33850.92|33850.92|33823.12|33823.12|0
1645695670000|2022-02-24 09:41:10|33811.99|33811.99|33817.56|33817.56|33817.56|33817.56|33811.99|33811.99|0
1645695720000|2022-02-24 09:42:00|33804.73|33804.73|33782.48|33782.48|33804.73|33804.73|33782.48|33782.48|0
1645695740000|2022-02-24 09:42:20|33766.92|33766.92|33761.36|33761.36|33766.92|33766.92|33761.36|33761.36|0
1645695780000|2022-02-24 09:43:00|33755.8|33755.8|33744.67|33744.67|33755.8|33755.8|33744.67|33744.67|0
1645695810000|2022-02-24 09:43:30|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|0
1645695830000|2022-02-24 09:43:50|33704.04|33704.04|33704.04|33704.04|33704.04|33704.04|33704.04|33704.04|0
1645695840000|2022-02-24 09:44:00|33731.85|33731.85|33720.72|33720.72|33731.85|33731.85|33720.72|33720.72|0
1645695860000|2022-02-24 09:44:20|33709.6|33709.6|33709.6|33709.6|33709.6|33709.6|33709.6|33709.6|0
1645695870000|2022-02-24 09:44:30|33704.04|33704.04|33704.04|33704.04|33704.04|33704.04|33698.48|33698.48|0
1645695890000|2022-02-24 09:44:50|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|0
1645695920000|2022-02-24 09:45:20|33726.29|33726.29|33726.29|33726.29|33726.29|33726.29|33726.29|33726.29|0
1645695950000|2022-02-24 09:45:50|33748.53|33748.53|33748.53|33748.53|33748.53|33748.53|33748.53|33748.53|0
1645695960000|2022-02-24 09:46:00|33742.97|33742.97|33754.09|33754.09|33754.09|33754.09|33742.97|33742.97|0
1645695980000|2022-02-24 09:46:20|33742.97|33742.97|33742.97|33742.97|33742.97|33742.97|33742.97|33742.97|0
1645696000000|2022-02-24 09:46:40|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|0
1645696050000|2022-02-24 09:47:30|33754.09|33754.09|33742.97|33742.97|33754.09|33754.09|33742.97|33742.97|0
1645696060000|2022-02-24 09:47:40|33737.41|33737.41|33731.85|33731.85|33737.41|33737.41|33731.85|33731.85|0
1645696070000|2022-02-24 09:47:50|33728.73|33728.73|33723.17|33723.17|33728.73|33728.73|33723.17|33723.17|0
1645696130000|2022-02-24 09:48:50|33739.86|33739.86|33739.86|33739.86|33739.86|33739.86|33739.86|33739.86|0
1645696150000|2022-02-24 09:49:10|33742.97|33742.97|33765.21|33765.21|33765.21|33765.21|33742.97|33742.97|0
1645696160000|2022-02-24 09:49:20|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|0
1645696170000|2022-02-24 09:49:30|33773.89|33773.89|33796.13|33796.13|33796.13|33796.13|33773.89|33773.89|0
1645696190000|2022-02-24 09:49:50|33801.69|33801.69|33801.69|33801.69|33801.69|33801.69|33801.69|33801.69|0
1645696200000|2022-02-24 09:50:00|33814.52|33814.52|33814.52|33814.52|33814.52|33814.52|33814.52|33814.52|0
1645696210000|2022-02-24 09:50:10|33827.35|33827.35|33827.35|33827.35|33827.35|33827.35|33827.35|33827.35|0
1645696220000|2022-02-24 09:50:20|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|0
1645696230000|2022-02-24 09:50:30|33818.68|33818.68|33818.68|33818.68|33818.68|33818.68|33818.68|33818.68|0
1645696240000|2022-02-24 09:50:40|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|33824.24|0
1645696250000|2022-02-24 09:50:50|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|0
1645696260000|2022-02-24 09:51:00|33801.99|33801.99|33801.99|33801.99|33801.99|33801.99|33801.99|33801.99|0
1645696290000|2022-02-24 09:51:30|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|33807.55|0
1645696300000|2022-02-24 09:51:40|33796.43|33796.43|33790.87|33790.87|33796.43|33796.43|33790.87|33790.87|0
1645696310000|2022-02-24 09:51:50|33778.04|33778.04|33784.27|33784.27|33784.27|33784.27|33778.04|33778.04|0
1645696330000|2022-02-24 09:52:10|33778.71|33778.71|33773.14|33773.14|33778.71|33778.71|33773.14|33773.14|0
1645696340000|2022-02-24 09:52:20|33767.58|33767.58|33767.58|33767.58|33767.58|33767.58|33767.58|33767.58|0
1645696350000|2022-02-24 09:52:30|33754.76|33754.76|33754.76|33754.76|33754.76|33754.76|33754.76|33754.76|0
1645696370000|2022-02-24 09:52:50|33743.63|33743.63|33743.63|33743.63|33743.63|33743.63|33743.63|33743.63|0
1645696380000|2022-02-24 09:53:00|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|0
1645696390000|2022-02-24 09:53:10|33738.07|33738.07|33738.07|33738.07|33738.07|33738.07|33738.07|33738.07|0
1645696400000|2022-02-24 09:53:20|33728.73|33728.73|33722.51|33722.51|33731.85|33731.85|33722.51|33722.51|0
1645696410000|2022-02-24 09:53:30|33716.95|33716.95|33716.95|33716.95|33716.95|33716.95|33716.95|33716.95|0
1645696430000|2022-02-24 09:53:50|33722.51|33722.51|33722.51|33722.51|33722.51|33722.51|33722.51|33722.51|0
1645696440000|2022-02-24 09:54:00|33716.95|33716.95|33722.51|33722.51|33722.51|33722.51|33716.95|33716.95|0
1645696450000|2022-02-24 09:54:10|33728.07|33728.07|33721.85|33721.85|33728.07|33728.07|33721.85|33721.85|0
1645696460000|2022-02-24 09:54:20|33710.72|33710.72|33703.46|33703.46|33710.72|33710.72|33697.89|33697.89|0
1645696530000|2022-02-24 09:55:30|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|0
1645696550000|2022-02-24 09:55:50|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|0
1645696570000|2022-02-24 09:56:10|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|33697.89|0
1645696580000|2022-02-24 09:56:20|33681.21|33681.21|33675.65|33675.65|33681.21|33681.21|33675.65|33675.65|0
1645696590000|2022-02-24 09:56:30|33681.21|33681.21|33681.21|33681.21|33681.21|33681.21|33681.21|33681.21|0
1645696630000|2022-02-24 09:57:10|33686.77|33686.77|33686.77|33686.77|33686.77|33686.77|33686.77|33686.77|0
1645696640000|2022-02-24 09:57:20|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|0
1645696650000|2022-02-24 09:57:30|33703.46|33703.46|33697.89|33697.89|33703.46|33703.46|33697.89|33697.89|0
1645696670000|2022-02-24 09:57:50|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|33709.02|0
1645696710000|2022-02-24 09:58:30|33703.46|33703.46|33697.89|33697.89|33703.46|33703.46|33697.89|33697.89|0
1645696720000|2022-02-24 09:58:40|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|33703.46|0
1645696750000|2022-02-24 09:59:10|33714.58|33714.58|33714.58|33714.58|33714.58|33714.58|33714.58|33714.58|0
1645696770000|2022-02-24 09:59:30|33725.7|33725.7|33720.14|33720.14|33725.7|33725.7|33720.14|33720.14|0
1645696790000|2022-02-24 09:59:50|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|33701.75|0
1645696810000|2022-02-24 10:00:10|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|33696.19|0
1645696830000|2022-02-24 10:00:30|33690.63|33690.63|33685.07|33685.07|33690.63|33690.63|33679.5|33679.5|0
1645696840000|2022-02-24 10:00:40|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|33675.73|0
1645696850000|2022-02-24 10:00:50|33659.04|33659.04|33659.04|33659.04|33659.04|33659.04|33659.04|33659.04|0
1645696890000|2022-02-24 10:01:30|33664.61|33664.61|33659.04|33659.04|33664.61|33664.61|33659.04|33659.04|0
1645696910000|2022-02-24 10:01:50|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|33670.17|0
1645696930000|2022-02-24 10:02:10|33659.04|33659.04|33647.92|33647.92|33659.04|33659.04|33647.92|33647.92|0
1645696940000|2022-02-24 10:02:20|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|0
1645696980000|2022-02-24 10:03:00|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|0
1645696990000|2022-02-24 10:03:10|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|33622.27|0
1645697030000|2022-02-24 10:03:50|33627.83|33627.83|33627.83|33627.83|33633.39|33633.39|33627.83|33627.83|0
1645697040000|2022-02-24 10:04:00|33618.49|33618.49|33616.78|33616.78|33629.61|33629.61|33616.78|33616.78|0
1645697070000|2022-02-24 10:04:30|33619.9|33619.9|33626.12|33626.12|33626.12|33626.12|33619.9|33619.9|0
1645697080000|2022-02-24 10:04:40|33637.24|33637.24|33637.24|33637.24|33637.24|33637.24|33637.24|33637.24|0
1645697110000|2022-02-24 10:05:10|33659.49|33659.49|33665.05|33665.05|33665.05|33665.05|33659.49|33659.49|0
1645697120000|2022-02-24 10:05:20|33676.17|33676.17|33676.17|33676.17|33676.17|33676.17|33676.17|33676.17|0
1645697130000|2022-02-24 10:05:30|33679.28|33679.28|33682.4|33682.4|33687.96|33687.96|33679.28|33679.28|0
1645697140000|2022-02-24 10:05:40|33688.62|33688.62|33694.18|33694.18|33694.18|33694.18|33688.62|33688.62|0
1645697150000|2022-02-24 10:05:50|33688.62|33688.62|33683.06|33683.06|33688.62|33688.62|33683.06|33683.06|0
1645697170000|2022-02-24 10:06:10|33677.5|33677.5|33651.84|33651.84|33677.5|33677.5|33651.84|33651.84|0
1645697190000|2022-02-24 10:06:30|33662.97|33662.97|33662.97|33662.97|33662.97|33662.97|33662.97|33662.97|0
1645697210000|2022-02-24 10:06:50|33668.53|33668.53|33679.65|33679.65|33679.65|33679.65|33668.53|33668.53|0
1645697220000|2022-02-24 10:07:00|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|0
1645697230000|2022-02-24 10:07:10|33679.65|33679.65|33690.77|33690.77|33690.77|33690.77|33679.65|33679.65|0
1645697280000|2022-02-24 10:08:00|33701.89|33701.89|33707.46|33707.46|33707.46|33707.46|33701.89|33701.89|0
1645697300000|2022-02-24 10:08:20|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|0
1645697310000|2022-02-24 10:08:30|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|0
1645697350000|2022-02-24 10:09:10|33701.89|33701.89|33701.89|33701.89|33707.46|33707.46|33701.89|33701.89|0
1645697380000|2022-02-24 10:09:40|33707.46|33707.46|33707.46|33707.46|33707.46|33707.46|33707.46|33707.46|0
1645697400000|2022-02-24 10:10:00|33701.89|33701.89|33674.09|33674.09|33701.89|33701.89|33674.09|33674.09|0
1645697440000|2022-02-24 10:10:40|33690.77|33690.77|33668.53|33668.53|33690.77|33690.77|33668.53|33668.53|0
1645697450000|2022-02-24 10:10:50|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|33674.09|0
1645697470000|2022-02-24 10:11:10|33685.21|33685.21|33707.46|33707.46|33707.46|33707.46|33685.21|33685.21|0
1645697480000|2022-02-24 10:11:20|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|33696.33|0
1645697510000|2022-02-24 10:11:50|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|0
1645697520000|2022-02-24 10:12:00|33679.65|33679.65|33679.65|33679.65|33679.65|33679.65|33679.65|33679.65|0
1645697550000|2022-02-24 10:12:30|33682.76|33682.76|33682.76|33682.76|33682.76|33682.76|33682.76|33682.76|0
1645697580000|2022-02-24 10:13:00|33666.08|33666.08|33677.2|33677.2|33677.2|33677.2|33666.08|33666.08|0
1645697590000|2022-02-24 10:13:10|33654.29|33654.29|33637.61|33637.61|33654.29|33654.29|33637.61|33637.61|0
1645697600000|2022-02-24 10:13:20|33632.05|33632.05|33626.49|33626.49|33632.05|33632.05|33626.49|33626.49|0
1645697610000|2022-02-24 10:13:30|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|0
1645697630000|2022-02-24 10:13:50|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|0
1645697640000|2022-02-24 10:14:00|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|0
1645697660000|2022-02-24 10:14:20|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|33606.69|0
1645697680000|2022-02-24 10:14:40|33595.57|33595.57|33590.01|33590.01|33595.57|33595.57|33590.01|33590.01|0
1645697700000|2022-02-24 10:15:00|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|33601.13|0
1645697710000|2022-02-24 10:15:10|33594.9|33594.9|33594.9|33594.9|33594.9|33594.9|33594.9|33594.9|0
1645697720000|2022-02-24 10:15:20|33589.34|33589.34|33583.78|33583.78|33589.34|33589.34|33583.78|33583.78|0
1645697730000|2022-02-24 10:15:30|33572.66|33572.66|33547|33547|33572.66|33572.66|33547|33547|0
1645697740000|2022-02-24 10:15:40|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|0
1645697770000|2022-02-24 10:16:10|33530.32|33530.32|33535.88|33535.88|33535.88|33535.88|33530.32|33530.32|0
1645697780000|2022-02-24 10:16:20|33541.44|33541.44|33535.88|33535.88|33541.44|33541.44|33535.88|33535.88|0
1645697790000|2022-02-24 10:16:30|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|33535.88|33535.88|0
1645697800000|2022-02-24 10:16:40|33547|33547|33535.88|33535.88|33547|33547|33535.88|33535.88|0
1645697840000|2022-02-24 10:17:20|33547|33547|33547|33547|33547|33547|33547|33547|0
1645697860000|2022-02-24 10:17:40|33558.12|33558.12|33569.25|33569.25|33569.25|33569.25|33558.12|33558.12|0
1645697870000|2022-02-24 10:17:50|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|0
1645697880000|2022-02-24 10:18:00|33558.12|33558.12|33558.12|33558.12|33558.12|33558.12|33558.12|33558.12|0
1645697930000|2022-02-24 10:18:50|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|33563.68|0
1645697940000|2022-02-24 10:19:00|33569.25|33569.25|33574.81|33574.81|33574.81|33574.81|33569.25|33569.25|0
1645697960000|2022-02-24 10:19:20|33580.37|33580.37|33580.37|33580.37|33580.37|33580.37|33580.37|33580.37|0
1645697970000|2022-02-24 10:19:30|33585.93|33585.93|33585.93|33585.93|33585.93|33585.93|33585.93|33585.93|0
1645697980000|2022-02-24 10:19:40|33574.81|33574.81|33574.81|33574.81|33574.81|33574.81|33574.81|33574.81|0
1645697990000|2022-02-24 10:19:50|33580.37|33580.37|33569.25|33569.25|33580.37|33580.37|33569.25|33569.25|0
1645698000000|2022-02-24 10:20:00|33566.13|33566.13|33571.69|33571.69|33571.69|33571.69|33566.13|33566.13|0
1645698010000|2022-02-24 10:20:10|33558.87|33558.87|33512.67|33512.67|33558.87|33558.87|33512.67|33512.67|0
1645698020000|2022-02-24 10:20:20|33518.23|33518.23|33523.79|33523.79|33523.79|33523.79|33518.23|33518.23|0
1645698030000|2022-02-24 10:20:30|33529.35|33529.35|33540.48|33540.48|33540.48|33540.48|33529.35|33529.35|0
1645698040000|2022-02-24 10:20:40|33546.04|33546.04|33540.48|33540.48|33557.16|33557.16|33540.48|33540.48|0
1645698050000|2022-02-24 10:20:50|33534.92|33534.92|33546.04|33546.04|33546.04|33546.04|33518.23|33518.23|0
1645698060000|2022-02-24 10:21:00|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|33518.23|33518.23|0
1645698070000|2022-02-24 10:21:10|33534.92|33534.92|33529.35|33529.35|33534.92|33534.92|33518.23|33518.23|0
1645698080000|2022-02-24 10:21:20|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|0
1645698090000|2022-02-24 10:21:30|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|0
1645698100000|2022-02-24 10:21:40|33534.92|33534.92|33479.3|33479.3|33534.92|33534.92|33473.74|33473.74|0
1645698110000|2022-02-24 10:21:50|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|33473.74|0
1645698120000|2022-02-24 10:22:00|33490.43|33490.43|33484.86|33484.86|33490.43|33490.43|33484.86|33484.86|0
1645698130000|2022-02-24 10:22:10|33490.43|33490.43|33495.99|33495.99|33495.99|33495.99|33490.43|33490.43|0
1645698140000|2022-02-24 10:22:20|33467.52|33467.52|33449.13|33449.13|33467.52|33467.52|33443.57|33443.57|0
1645698150000|2022-02-24 10:22:30|33436.3|33436.3|33419.61|33419.61|33441.86|33441.86|33419.61|33419.61|0
1645698160000|2022-02-24 10:22:40|33436.3|33436.3|33430.07|33430.07|33436.3|33436.3|33430.07|33430.07|0
1645698180000|2022-02-24 10:23:00|33441.2|33441.2|33452.32|33452.32|33452.32|33452.32|33424.51|33424.51|0
1645698200000|2022-02-24 10:23:20|33457.88|33457.88|33446.09|33446.09|33457.88|33457.88|33440.53|33440.53|0
1645698210000|2022-02-24 10:23:30|33458.92|33458.92|33464.48|33464.48|33464.48|33464.48|33458.92|33458.92|0
1645698220000|2022-02-24 10:23:40|33458.92|33458.92|33447.8|33447.8|33464.48|33464.48|33447.8|33447.8|0
1645698230000|2022-02-24 10:23:50|33458.92|33458.92|33442.24|33442.24|33458.92|33458.92|33436.68|33436.68|0
1645698240000|2022-02-24 10:24:00|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|0
1645698250000|2022-02-24 10:24:10|33453.36|33453.36|33458.92|33458.92|33458.92|33458.92|33453.36|33453.36|0
1645698260000|2022-02-24 10:24:20|33442.24|33442.24|33425.55|33425.55|33442.24|33442.24|33425.55|33425.55|0
1645698270000|2022-02-24 10:24:30|33412.73|33412.73|33378.69|33378.69|33412.73|33412.73|33373.8|33373.8|0
1645698280000|2022-02-24 10:24:40|33375.58|33375.58|33375.58|33375.58|33375.58|33375.58|33375.58|33375.58|0
1645698290000|2022-02-24 10:24:50|33364.46|33364.46|33364.46|33364.46|33364.46|33364.46|33364.46|33364.46|0
1645698300000|2022-02-24 10:25:00|33342.21|33342.21|33342.21|33342.21|33342.21|33342.21|33342.21|33342.21|0
1645698310000|2022-02-24 10:25:10|33339.1|33339.1|33339.1|33339.1|33339.1|33339.1|33339.1|33339.1|0
1645698320000|2022-02-24 10:25:20|33344.66|33344.66|33350.22|33350.22|33350.22|33350.22|33344.66|33344.66|0
1645698330000|2022-02-24 10:25:30|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|0
1645698340000|2022-02-24 10:25:40|33366.91|33366.91|33366.91|33366.91|33366.91|33366.91|33361.35|33361.35|0
1645698350000|2022-02-24 10:25:50|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|0
1645698370000|2022-02-24 10:26:10|33346.81|33346.81|33374.62|33374.62|33374.62|33374.62|33333.98|33333.98|0
1645698380000|2022-02-24 10:26:20|33413.55|33413.55|33402.43|33402.43|33413.55|33413.55|33402.43|33402.43|0
1645698390000|2022-02-24 10:26:30|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|0
1645698400000|2022-02-24 10:26:40|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|0
1645698450000|2022-02-24 10:27:30|33419.11|33419.11|33430.23|33430.23|33430.23|33430.23|33419.11|33419.11|0
1645698460000|2022-02-24 10:27:40|33443.06|33443.06|33444.77|33444.77|33455.89|33455.89|33443.06|33443.06|0
1645698470000|2022-02-24 10:27:50|33447.88|33447.88|33444.77|33444.77|33447.88|33447.88|33444.77|33444.77|0
1645698480000|2022-02-24 10:28:00|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|0
1645698500000|2022-02-24 10:28:20|33433.64|33433.64|33428.08|33428.08|33433.64|33433.64|33428.08|33428.08|0
1645698510000|2022-02-24 10:28:30|33422.52|33422.52|33433.64|33433.64|33433.64|33433.64|33422.52|33422.52|0
1645698520000|2022-02-24 10:28:40|33439.21|33439.21|33450.33|33450.33|33450.33|33450.33|33439.21|33439.21|0
1645698540000|2022-02-24 10:29:00|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|0
1645698560000|2022-02-24 10:29:20|33439.21|33439.21|33444.77|33444.77|33444.77|33444.77|33439.21|33439.21|0
1645698570000|2022-02-24 10:29:30|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|33439.21|0
1645698580000|2022-02-24 10:29:40|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|33433.64|0
1645698600000|2022-02-24 10:30:00|33428.08|33428.08|33439.21|33439.21|33439.21|33439.21|33422.52|33422.52|0
1645698610000|2022-02-24 10:30:10|33433.64|33433.64|33426.76|33426.76|33433.64|33433.64|33415.63|33415.63|0
1645698620000|2022-02-24 10:30:20|33423.64|33423.64|33423.64|33423.64|33429.2|33429.2|33418.08|33418.08|0
1645698630000|2022-02-24 10:30:30|33434.77|33434.77|33429.2|33429.2|33434.77|33434.77|33418.08|33418.08|0
1645698640000|2022-02-24 10:30:40|33423.64|33423.64|33429.2|33429.2|33429.2|33429.2|33423.64|33423.64|0
1645698650000|2022-02-24 10:30:50|33435.43|33435.43|33424.31|33424.31|33435.43|33435.43|33418.75|33418.75|0
1645698660000|2022-02-24 10:31:00|33418.75|33418.75|33424.31|33424.31|33424.31|33424.31|33418.75|33418.75|0
1645698670000|2022-02-24 10:31:10|33418.75|33418.75|33435.43|33435.43|33435.43|33435.43|33418.75|33418.75|0
1645698680000|2022-02-24 10:31:20|33429.87|33429.87|33440.99|33440.99|33440.99|33440.99|33429.87|33429.87|0
1645698690000|2022-02-24 10:31:30|33446.55|33446.55|33446.55|33446.55|33446.55|33446.55|33446.55|33446.55|0
1645698700000|2022-02-24 10:31:40|33463.24|33463.24|33463.24|33463.24|33463.24|33463.24|33457.67|33457.67|0
1645698710000|2022-02-24 10:31:50|33468.8|33468.8|33474.36|33474.36|33474.36|33474.36|33468.8|33468.8|0
1645698720000|2022-02-24 10:32:00|33479.92|33479.92|33479.92|33479.92|33479.92|33479.92|33479.92|33479.92|0
1645698740000|2022-02-24 10:32:20|33491.04|33491.04|33472.65|33472.65|33491.04|33491.04|33455.97|33455.97|0
1645698750000|2022-02-24 10:32:30|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|0
1645698760000|2022-02-24 10:32:40|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|0
1645698770000|2022-02-24 10:32:50|33467.09|33467.09|33478.21|33478.21|33478.21|33478.21|33455.97|33455.97|0
1645698790000|2022-02-24 10:33:10|33490.66|33490.66|33490.66|33490.66|33490.66|33490.66|33490.66|33490.66|0
1645698840000|2022-02-24 10:34:00|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|0
1645698850000|2022-02-24 10:34:10|33507.35|33507.35|33527.44|33527.44|33527.44|33527.44|33501.79|33501.79|0
1645698860000|2022-02-24 10:34:20|33533|33533|33533|33533|33533|33533|33533|33533|0
1645698870000|2022-02-24 10:34:30|33545.83|33545.83|33540.27|33540.27|33545.83|33545.83|33540.27|33540.27|0
1645698880000|2022-02-24 10:34:40|33534.71|33534.71|33534.71|33534.71|33534.71|33534.71|33534.71|33534.71|0
1645698890000|2022-02-24 10:34:50|33544.05|33544.05|33549.61|33549.61|33549.61|33549.61|33544.05|33544.05|0
1645698900000|2022-02-24 10:35:00|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|0
1645698910000|2022-02-24 10:35:10|33566.29|33566.29|33582.98|33582.98|33588.54|33588.54|33566.29|33566.29|0
1645698920000|2022-02-24 10:35:20|33571.85|33571.85|33560.73|33560.73|33571.85|33571.85|33560.73|33560.73|0
1645698930000|2022-02-24 10:35:30|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|33555.17|0
1645698940000|2022-02-24 10:35:40|33549.61|33549.61|33539.15|33539.15|33555.83|33555.83|33539.15|33539.15|0
1645698950000|2022-02-24 10:35:50|33532.92|33532.92|33499.56|33499.56|33532.92|33532.92|33499.56|33499.56|0
1645698970000|2022-02-24 10:36:10|33482.87|33482.87|33482.87|33482.87|33482.87|33482.87|33482.87|33482.87|0
1645698990000|2022-02-24 10:36:30|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|0
1645699020000|2022-02-24 10:37:00|33447.8|33447.8|33453.36|33453.36|33453.36|33453.36|33447.8|33447.8|0
1645699040000|2022-02-24 10:37:20|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|0
1645699050000|2022-02-24 10:37:30|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|33460.63|0
1645699070000|2022-02-24 10:37:50|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|33447.8|0
1645699080000|2022-02-24 10:38:00|33442.24|33442.24|33418.29|33418.29|33442.24|33442.24|33418.29|33418.29|0
1645699100000|2022-02-24 10:38:20|33405.46|33405.46|33405.46|33405.46|33405.46|33405.46|33405.46|33405.46|0
1645699110000|2022-02-24 10:38:30|33411.02|33411.02|33411.02|33411.02|33411.02|33411.02|33411.02|33411.02|0
1645699130000|2022-02-24 10:38:50|33416.58|33416.58|33416.58|33416.58|33416.58|33416.58|33416.58|33416.58|0
1645699140000|2022-02-24 10:39:00|33438.83|33438.83|33449.95|33449.95|33449.95|33449.95|33438.83|33438.83|0
1645699160000|2022-02-24 10:39:20|33475.61|33475.61|33501.63|33501.63|33501.63|33501.63|33475.61|33475.61|0
1645699190000|2022-02-24 10:39:50|33518.31|33518.31|33529.43|33529.43|33529.43|33529.43|33518.31|33518.31|0
1645699200000|2022-02-24 10:40:00|33512.75|33512.75|33512.75|33512.75|33512.75|33512.75|33512.75|33512.75|0
1645699210000|2022-02-24 10:40:10|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|0
1645699230000|2022-02-24 10:40:30|33523.87|33523.87|33542.26|33542.26|33542.26|33542.26|33523.87|33523.87|0
1645699240000|2022-02-24 10:40:40|33553.38|33553.38|33536.7|33536.7|33553.38|33553.38|33536.7|33536.7|0
1645699280000|2022-02-24 10:41:20|33525.58|33525.58|33508.89|33508.89|33525.58|33525.58|33508.89|33508.89|0
1645699300000|2022-02-24 10:41:40|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|0
1645699330000|2022-02-24 10:42:10|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|0
1645699340000|2022-02-24 10:42:20|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|0
1645699360000|2022-02-24 10:42:40|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|0
1645699380000|2022-02-24 10:43:00|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|33508.89|0
1645699390000|2022-02-24 10:43:10|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|0
1645699400000|2022-02-24 10:43:20|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|0
1645699420000|2022-02-24 10:43:40|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|0
1645699440000|2022-02-24 10:44:00|33528.03|33528.03|33528.03|33528.03|33528.03|33528.03|33528.03|33528.03|0
1645699450000|2022-02-24 10:44:10|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|0
1645699460000|2022-02-24 10:44:20|33485.69|33485.69|33480.12|33480.12|33485.69|33485.69|33480.12|33480.12|0
1645699470000|2022-02-24 10:44:30|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|0
1645699480000|2022-02-24 10:44:40|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|0
1645699510000|2022-02-24 10:45:10|33555.39|33555.39|33555.39|33555.39|33555.39|33555.39|33529.73|33529.73|0
1645699520000|2022-02-24 10:45:20|33549.83|33549.83|33538.71|33538.71|33549.83|33549.83|33538.71|33538.71|0
1645699550000|2022-02-24 10:45:50|33533.14|33533.14|33522.02|33522.02|33533.14|33533.14|33522.02|33522.02|0
1645699560000|2022-02-24 10:46:00|33496.37|33496.37|33496.37|33496.37|33496.37|33496.37|33496.37|33496.37|0
1645699580000|2022-02-24 10:46:20|33501.93|33501.93|33507.49|33507.49|33507.49|33507.49|33501.93|33501.93|0
1645699610000|2022-02-24 10:46:50|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|0
1645699640000|2022-02-24 10:47:20|33524.84|33524.84|33576.59|33576.59|33576.59|33576.59|33524.84|33524.84|0
1645699650000|2022-02-24 10:47:30|33571.03|33571.03|33571.03|33571.03|33571.03|33571.03|33571.03|33571.03|0
1645699660000|2022-02-24 10:47:40|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|0
1645699670000|2022-02-24 10:47:50|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|0
1645699680000|2022-02-24 10:48:00|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|0
1645699700000|2022-02-24 10:48:20|33579.04|33579.04|33559.24|33559.24|33579.04|33579.04|33556.13|33556.13|0
1645699720000|2022-02-24 10:48:40|33564.81|33564.81|33535.29|33535.29|33564.81|33564.81|33535.29|33535.29|0
1645699730000|2022-02-24 10:48:50|33529.73|33529.73|33535.29|33535.29|33535.29|33535.29|33529.73|33529.73|0
1645699740000|2022-02-24 10:49:00|33540.86|33540.86|33546.42|33546.42|33546.42|33546.42|33540.86|33540.86|0
1645699750000|2022-02-24 10:49:10|33551.98|33551.98|33546.42|33546.42|33551.98|33551.98|33546.42|33546.42|0
1645699770000|2022-02-24 10:49:30|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|33543.3|0
1645699780000|2022-02-24 10:49:40|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|0
1645699790000|2022-02-24 10:49:50|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|0
1645699800000|2022-02-24 10:50:00|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|0
1645699810000|2022-02-24 10:50:10|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|0
1645699840000|2022-02-24 10:50:40|33548.87|33548.87|33537.74|33537.74|33548.87|33548.87|33537.74|33537.74|0
1645699860000|2022-02-24 10:51:00|33548.87|33548.87|33548.87|33548.87|33554.43|33554.43|33548.87|33548.87|0
1645699900000|2022-02-24 10:51:40|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|0
1645699910000|2022-02-24 10:51:50|33576.67|33576.67|33565.55|33565.55|33576.67|33576.67|33559.99|33559.99|0
1645699920000|2022-02-24 10:52:00|33554.43|33554.43|33571.11|33571.11|33571.11|33571.11|33554.43|33554.43|0
1645699930000|2022-02-24 10:52:10|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|0
1645699940000|2022-02-24 10:52:20|33571.11|33571.11|33559.99|33559.99|33582.23|33582.23|33559.99|33559.99|0
1645699950000|2022-02-24 10:52:30|33548.87|33548.87|33543.3|33543.3|33548.87|33548.87|33543.3|33543.3|0
1645699960000|2022-02-24 10:52:40|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|0
1645699980000|2022-02-24 10:53:00|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|33554.43|0
1645700020000|2022-02-24 10:53:40|33532.18|33532.18|33521.06|33521.06|33532.18|33532.18|33521.06|33521.06|0
1645700030000|2022-02-24 10:53:50|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|0
1645700050000|2022-02-24 10:54:10|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|33559.99|0
1645700090000|2022-02-24 10:54:50|33571.11|33571.11|33571.11|33571.11|33571.11|33571.11|33571.11|33571.11|0
1645700100000|2022-02-24 10:55:00|33565.55|33565.55|33559.99|33559.99|33565.55|33565.55|33559.99|33559.99|0
1645700110000|2022-02-24 10:55:10|33548.87|33548.87|33540.86|33540.86|33548.87|33548.87|33537.74|33537.74|0
1645700120000|2022-02-24 10:55:20|33546.42|33546.42|33546.42|33546.42|33546.42|33546.42|33546.42|33546.42|0
1645700150000|2022-02-24 10:55:50|33563.1|33563.1|33565.55|33565.55|33565.55|33565.55|33559.99|33559.99|0
1645700170000|2022-02-24 10:56:10|33593.36|33593.36|33593.36|33593.36|33593.36|33593.36|33593.36|33593.36|0
1645700180000|2022-02-24 10:56:20|33582.23|33582.23|33576.67|33576.67|33582.23|33582.23|33576.67|33576.67|0
1645700200000|2022-02-24 10:56:40|33571.11|33571.11|33548.87|33548.87|33571.11|33571.11|33548.87|33548.87|0
1645700220000|2022-02-24 10:57:00|33565.55|33565.55|33576.67|33576.67|33576.67|33576.67|33565.55|33565.55|0
1645700250000|2022-02-24 10:57:30|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|33565.55|0
1645700270000|2022-02-24 10:57:50|33559.32|33559.32|33553.76|33553.76|33559.32|33559.32|33553.76|33553.76|0
1645700280000|2022-02-24 10:58:00|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|0
1645700290000|2022-02-24 10:58:10|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|0
1645700300000|2022-02-24 10:58:20|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|0
1645700340000|2022-02-24 10:59:00|33528.11|33528.11|33539.23|33539.23|33539.23|33539.23|33528.11|33528.11|0
1645700350000|2022-02-24 10:59:10|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1645700370000|2022-02-24 10:59:30|33528.11|33528.11|33516.98|33516.98|33528.11|33528.11|33516.98|33516.98|0
1645700410000|2022-02-24 11:00:10|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|33528.11|0
1645700430000|2022-02-24 11:00:30|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|33522.54|0
1645700440000|2022-02-24 11:00:40|33511.42|33511.42|33511.42|33511.42|33511.42|33511.42|33511.42|33511.42|0
1645700490000|2022-02-24 11:01:30|33505.86|33505.86|33500.3|33500.3|33505.86|33505.86|33500.3|33500.3|0
1645700500000|2022-02-24 11:01:40|33494.74|33494.74|33478.05|33478.05|33494.74|33494.74|33478.05|33478.05|0
1645700520000|2022-02-24 11:02:00|33466.93|33466.93|33441.28|33441.28|33466.93|33466.93|33441.28|33441.28|0
1645700530000|2022-02-24 11:02:10|33428.83|33428.83|33417.7|33417.7|33428.83|33428.83|33417.7|33417.7|0
1645700540000|2022-02-24 11:02:20|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|0
1645700550000|2022-02-24 11:02:30|33417.7|33417.7|33417.7|33417.7|33417.7|33417.7|33417.7|33417.7|0
1645700580000|2022-02-24 11:03:00|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|33406.58|0
1645700610000|2022-02-24 11:03:30|33412.14|33412.14|33412.14|33412.14|33412.14|33412.14|33412.14|33412.14|0
1645700620000|2022-02-24 11:03:40|33415.25|33415.25|33433.27|33433.27|33444.39|33444.39|33415.25|33415.25|0
1645700640000|2022-02-24 11:04:00|33427.7|33427.7|33422.14|33422.14|33427.7|33427.7|33422.14|33422.14|0
1645700650000|2022-02-24 11:04:10|33412.81|33412.81|33407.24|33407.24|33412.81|33412.81|33407.24|33407.24|0
1645700660000|2022-02-24 11:04:20|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|0
1645700720000|2022-02-24 11:05:20|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|0
1645700730000|2022-02-24 11:05:30|33401.68|33401.68|33396.12|33396.12|33401.68|33401.68|33396.12|33396.12|0
1645700750000|2022-02-24 11:05:50|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|33407.24|0
1645700760000|2022-02-24 11:06:00|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|33412.81|0
1645700810000|2022-02-24 11:06:50|33401.68|33401.68|33385|33385|33401.68|33401.68|33385|33385|0
1645700820000|2022-02-24 11:07:00|33373.88|33373.88|33373.88|33373.88|33373.88|33373.88|33373.88|33373.88|0
1645700840000|2022-02-24 11:07:20|33335.39|33335.39|33335.39|33335.39|33335.39|33335.39|33335.39|33335.39|0
1645700850000|2022-02-24 11:07:30|33348.22|33348.22|33348.22|33348.22|33348.22|33348.22|33348.22|33348.22|0
1645700860000|2022-02-24 11:07:40|33353.78|33353.78|33353.78|33353.78|33353.78|33353.78|33353.78|33353.78|0
1645700870000|2022-02-24 11:07:50|33342.66|33342.66|33337.1|33337.1|33342.66|33342.66|33337.1|33337.1|0
1645700890000|2022-02-24 11:08:10|33320.41|33320.41|33319.75|33319.75|33325.97|33325.97|33308.63|33308.63|0
1645700930000|2022-02-24 11:08:50|33314.19|33314.19|33325.31|33325.31|33325.31|33325.31|33314.19|33314.19|0
1645700950000|2022-02-24 11:09:10|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|0
1645700960000|2022-02-24 11:09:20|33347.56|33347.56|33353.12|33353.12|33358.68|33358.68|33347.56|33347.56|0
1645700980000|2022-02-24 11:09:40|33347.56|33347.56|33310.41|33310.41|33347.56|33347.56|33310.41|33310.41|0
1645701010000|2022-02-24 11:10:10|33299.29|33299.29|33286.46|33286.46|33299.29|33299.29|33264.22|33264.22|0
1645701020000|2022-02-24 11:10:20|33303.14|33303.14|33319.83|33319.83|33319.83|33319.83|33303.14|33303.14|0
1645701030000|2022-02-24 11:10:30|33336.51|33336.51|33347.64|33347.64|33347.64|33347.64|33330.95|33330.95|0
1645701040000|2022-02-24 11:10:40|33336.51|33336.51|33319.83|33319.83|33336.51|33336.51|33319.83|33319.83|0
1645701080000|2022-02-24 11:11:20|33307|33307|33307|33307|33307|33307|33307|33307|0
1645701090000|2022-02-24 11:11:30|33295.88|33295.88|33295.88|33295.88|33295.88|33295.88|33295.88|33295.88|0
1645701100000|2022-02-24 11:11:40|33284.76|33284.76|33284.76|33284.76|33284.76|33284.76|33284.76|33284.76|0
1645701110000|2022-02-24 11:11:50|33268.07|33268.07|33268.07|33268.07|33268.07|33268.07|33268.07|33268.07|0
1645701120000|2022-02-24 11:12:00|33290.32|33290.32|33323.68|33323.68|33323.68|33323.68|33290.32|33290.32|0
1645701130000|2022-02-24 11:12:10|33329.25|33329.25|33323.68|33323.68|33334.81|33334.81|33323.68|33323.68|0
1645701140000|2022-02-24 11:12:20|33310.86|33310.86|33305.29|33305.29|33310.86|33310.86|33305.29|33305.29|0
1645701160000|2022-02-24 11:12:40|33299.73|33299.73|33294.17|33294.17|33299.73|33299.73|33294.17|33294.17|0
1645701170000|2022-02-24 11:12:50|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|0
1645701220000|2022-02-24 11:13:40|33283.05|33283.05|33283.05|33283.05|33283.05|33283.05|33283.05|33283.05|0
1645701230000|2022-02-24 11:13:50|33271.93|33271.93|33271.93|33271.93|33271.93|33271.93|33271.93|33271.93|0
1645701240000|2022-02-24 11:14:00|33288.61|33288.61|33299.73|33299.73|33299.73|33299.73|33288.61|33288.61|0
1645701250000|2022-02-24 11:14:10|33294.17|33294.17|33300.4|33300.4|33300.4|33300.4|33288.61|33288.61|0
1645701260000|2022-02-24 11:14:20|33311.52|33311.52|33350|33350|33362.83|33362.83|33311.52|33311.52|0
1645701270000|2022-02-24 11:14:30|33361.13|33361.13|33338.88|33338.88|33361.13|33361.13|33338.88|33338.88|0
1645701280000|2022-02-24 11:14:40|33326.05|33326.05|33331.62|33331.62|33331.62|33331.62|33326.05|33326.05|0
1645701290000|2022-02-24 11:14:50|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|0
1645701320000|2022-02-24 11:15:20|33350|33350|33350|33350|33350|33350|33350|33350|0
1645701340000|2022-02-24 11:15:40|33355.57|33355.57|33333.32|33333.32|33355.57|33355.57|33333.32|33333.32|0
1645701350000|2022-02-24 11:15:50|33330.21|33330.21|33330.21|33330.21|33330.21|33330.21|33330.21|33330.21|0
1645701360000|2022-02-24 11:16:00|33313.52|33313.52|33296.84|33296.84|33313.52|33313.52|33296.84|33296.84|0
1645701380000|2022-02-24 11:16:20|33291.28|33291.28|33285.72|33285.72|33291.28|33291.28|33285.72|33285.72|0
1645701390000|2022-02-24 11:16:30|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|33279.49|0
1645701410000|2022-02-24 11:16:50|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|33285.05|0
1645701420000|2022-02-24 11:17:00|33290.62|33290.62|33290.62|33290.62|33290.62|33290.62|33290.62|33290.62|0
1645701430000|2022-02-24 11:17:10|33301.74|33301.74|33301.74|33301.74|33301.74|33301.74|33301.74|33301.74|0
1645701440000|2022-02-24 11:17:20|33329.54|33329.54|33329.54|33329.54|33329.54|33329.54|33329.54|33329.54|0
1645701450000|2022-02-24 11:17:30|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|33341.99|0
1645701480000|2022-02-24 11:18:00|33345.11|33345.11|33345.11|33345.11|33345.11|33345.11|33345.11|33345.11|0
1645701490000|2022-02-24 11:18:10|33356.23|33356.23|33367.35|33367.35|33367.35|33367.35|33356.23|33356.23|0
1645701500000|2022-02-24 11:18:20|33361.79|33361.79|33361.79|33361.79|33361.79|33361.79|33361.79|33361.79|0
1645701520000|2022-02-24 11:18:40|33378.47|33378.47|33378.47|33378.47|33378.47|33378.47|33378.47|33378.47|0
1645701530000|2022-02-24 11:18:50|33372.91|33372.91|33378.47|33378.47|33378.47|33378.47|33372.91|33372.91|0
1645701540000|2022-02-24 11:19:00|33372.91|33372.91|33367.35|33367.35|33372.91|33372.91|33367.35|33367.35|0
1645701620000|2022-02-24 11:20:20|33382.91|33382.91|33374.9|33374.9|33386.03|33386.03|33374.9|33374.9|0
1645701640000|2022-02-24 11:20:40|33381.13|33381.13|33386.69|33386.69|33386.69|33386.69|33381.13|33381.13|0
1645701660000|2022-02-24 11:21:00|33412.35|33412.35|33401.22|33401.22|33412.35|33412.35|33401.22|33401.22|0
1645701670000|2022-02-24 11:21:10|33398.11|33398.11|33398.11|33398.11|33398.11|33398.11|33398.11|33398.11|0
1645701690000|2022-02-24 11:21:30|33386.99|33386.99|33386.99|33386.99|33386.99|33386.99|33386.99|33386.99|0
1645701720000|2022-02-24 11:22:00|33381.43|33381.43|33392.55|33392.55|33392.55|33392.55|33381.43|33381.43|0
1645701730000|2022-02-24 11:22:10|33420.36|33420.36|33420.36|33420.36|33420.36|33420.36|33420.36|33420.36|0
1645701740000|2022-02-24 11:22:20|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|0
1645701750000|2022-02-24 11:22:30|33444.31|33444.31|33438.75|33438.75|33444.31|33444.31|33438.75|33438.75|0
1645701770000|2022-02-24 11:22:50|33455.43|33455.43|33468.26|33468.26|33468.26|33468.26|33455.43|33455.43|0
1645701780000|2022-02-24 11:23:00|33480.71|33480.71|33480.71|33480.71|33480.71|33480.71|33480.71|33480.71|0
1645701810000|2022-02-24 11:23:30|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|0
1645701830000|2022-02-24 11:23:50|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|0
1645701840000|2022-02-24 11:24:00|33428.95|33428.95|33428.95|33428.95|33428.95|33428.95|33428.95|33428.95|0
1645701850000|2022-02-24 11:24:10|33434.51|33434.51|33440.07|33440.07|33440.07|33440.07|33434.51|33434.51|0
1645701910000|2022-02-24 11:25:10|33473.44|33473.44|33473.44|33473.44|33473.44|33473.44|33473.44|33473.44|0
1645701920000|2022-02-24 11:25:20|33467.88|33467.88|33467.88|33467.88|33467.88|33467.88|33467.88|33467.88|0
1645701940000|2022-02-24 11:25:40|33456.76|33456.76|33451.2|33451.2|33456.76|33456.76|33451.2|33451.2|0
1645701970000|2022-02-24 11:26:10|33462.32|33462.32|33462.32|33462.32|33462.32|33462.32|33462.32|33462.32|0
1645702000000|2022-02-24 11:26:40|33440.07|33440.07|33440.07|33440.07|33440.07|33440.07|33434.51|33434.51|0
1645702020000|2022-02-24 11:27:00|33414.8|33414.8|33414.8|33414.8|33414.8|33414.8|33414.8|33414.8|0
1645702030000|2022-02-24 11:27:10|33408.57|33408.57|33403.01|33403.01|33408.57|33408.57|33403.01|33403.01|0
1645702040000|2022-02-24 11:27:20|33380.76|33380.76|33391.89|33391.89|33391.89|33391.89|33380.76|33380.76|0
1645702050000|2022-02-24 11:27:30|33386.33|33386.33|33386.33|33386.33|33386.33|33386.33|33386.33|33386.33|0
1645702090000|2022-02-24 11:28:10|33369.64|33369.64|33369.64|33369.64|33369.64|33369.64|33369.64|33369.64|0
1645702110000|2022-02-24 11:28:30|33364.08|33364.08|33364.08|33364.08|33364.08|33364.08|33364.08|33364.08|0
1645702140000|2022-02-24 11:29:00|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|0
1645702160000|2022-02-24 11:29:20|33347.4|33347.4|33336.27|33336.27|33347.4|33347.4|33336.27|33336.27|0
1645702190000|2022-02-24 11:29:50|33325.15|33325.15|33314.03|33314.03|33325.15|33325.15|33314.03|33314.03|0
1645702200000|2022-02-24 11:30:00|33308.47|33308.47|33308.47|33308.47|33308.47|33308.47|33308.47|33308.47|0
1645702210000|2022-02-24 11:30:10|33319.59|33319.59|33324.49|33324.49|33330.71|33330.71|33319.59|33319.59|0
1645702240000|2022-02-24 11:30:40|33330.05|33330.05|33330.05|33330.05|33330.05|33330.05|33330.05|33330.05|0
1645702260000|2022-02-24 11:31:00|33324.49|33324.49|33330.05|33330.05|33330.05|33330.05|33324.49|33324.49|0
1645702270000|2022-02-24 11:31:10|33313.37|33313.37|33313.37|33313.37|33313.37|33313.37|33313.37|33313.37|0
1645702280000|2022-02-24 11:31:20|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|0
1645702290000|2022-02-24 11:31:30|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|33310.25|0
1645702330000|2022-02-24 11:32:10|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|0
1645702370000|2022-02-24 11:32:50|33326.94|33326.94|33321.38|33321.38|33326.94|33326.94|33321.38|33321.38|0
1645702400000|2022-02-24 11:33:20|33338.06|33338.06|33338.06|33338.06|33338.06|33338.06|33338.06|33338.06|0
1645702420000|2022-02-24 11:33:40|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|0
1645702440000|2022-02-24 11:34:00|33343.62|33343.62|33338.06|33338.06|33343.62|33343.62|33338.06|33338.06|0
1645702480000|2022-02-24 11:34:40|33326.94|33326.94|33326.94|33326.94|33326.94|33326.94|33326.94|33326.94|0
1645702490000|2022-02-24 11:34:50|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|33321.38|0
1645702510000|2022-02-24 11:35:10|33315.81|33315.81|33302.24|33302.24|33315.81|33315.81|33302.24|33302.24|0
1645702560000|2022-02-24 11:36:00|33307.8|33307.8|33313.37|33313.37|33313.37|33313.37|33307.8|33307.8|0
1645702580000|2022-02-24 11:36:20|33307.8|33307.8|33302.24|33302.24|33307.8|33307.8|33302.24|33302.24|0
1645702600000|2022-02-24 11:36:40|33289.42|33289.42|33294.98|33294.98|33294.98|33294.98|33289.42|33289.42|0
1645702620000|2022-02-24 11:37:00|33285.64|33285.64|33285.64|33285.64|33285.64|33285.64|33285.64|33285.64|0
1645702630000|2022-02-24 11:37:10|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|0
1645702640000|2022-02-24 11:37:20|33302.32|33302.32|33302.32|33302.32|33302.32|33302.32|33302.32|33302.32|0
1645702680000|2022-02-24 11:38:00|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|0
1645702690000|2022-02-24 11:38:10|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|0
1645702700000|2022-02-24 11:38:20|33314.11|33314.11|33302.99|33302.99|33314.11|33314.11|33302.99|33302.99|0
1645702720000|2022-02-24 11:38:40|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|33308.55|0
1645702730000|2022-02-24 11:38:50|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|0
1645702740000|2022-02-24 11:39:00|33297.43|33297.43|33319.67|33319.67|33319.67|33319.67|33291.86|33291.86|0
1645702770000|2022-02-24 11:39:30|33332.5|33332.5|33332.5|33332.5|33332.5|33332.5|33332.5|33332.5|0
1645702800000|2022-02-24 11:40:00|33338.72|33338.72|33338.72|33338.72|33338.72|33338.72|33338.72|33338.72|0
1645702820000|2022-02-24 11:40:20|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|0
1645702830000|2022-02-24 11:40:30|33347.4|33347.4|33352.96|33352.96|33352.96|33352.96|33347.4|33347.4|0
1645702850000|2022-02-24 11:40:50|33364.08|33364.08|33367.19|33367.19|33367.19|33367.19|33364.08|33364.08|0
1645702860000|2022-02-24 11:41:00|33385.87|33385.87|33376.53|33376.53|33385.87|33385.87|33376.53|33376.53|0
1645702870000|2022-02-24 11:41:10|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|0
1645702900000|2022-02-24 11:41:40|33412.35|33412.35|33412.35|33412.35|33412.35|33412.35|33412.35|33412.35|0
1645702920000|2022-02-24 11:42:00|33438|33438|33454.69|33454.69|33454.69|33454.69|33438|33438|0
1645702930000|2022-02-24 11:42:10|33460.25|33460.25|33441.12|33441.12|33460.25|33460.25|33438|33438|0
1645702940000|2022-02-24 11:42:20|33457.8|33457.8|33463.36|33463.36|33474.48|33474.48|33457.8|33457.8|0
1645702960000|2022-02-24 11:42:40|33468.92|33468.92|33480.05|33480.05|33480.05|33480.05|33468.92|33468.92|0
1645702970000|2022-02-24 11:42:50|33474.48|33474.48|33474.48|33474.48|33474.48|33474.48|33474.48|33474.48|0
1645702980000|2022-02-24 11:43:00|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|0
1645703020000|2022-02-24 11:43:40|33480.05|33480.05|33480.05|33480.05|33480.05|33480.05|33480.05|33480.05|0
1645703040000|2022-02-24 11:44:00|33483.16|33483.16|33483.16|33483.16|33483.16|33483.16|33483.16|33483.16|0
1645703050000|2022-02-24 11:44:10|33486.27|33486.27|33500.51|33500.51|33500.51|33500.51|33486.27|33486.27|0
1645703060000|2022-02-24 11:44:20|33494.94|33494.94|33489.38|33489.38|33494.94|33494.94|33489.38|33489.38|0
1645703080000|2022-02-24 11:44:40|33486.27|33486.27|33486.27|33486.27|33486.27|33486.27|33486.27|33486.27|0
1645703090000|2022-02-24 11:44:50|33499.1|33499.1|33515.78|33515.78|33515.78|33515.78|33499.1|33499.1|0
1645703100000|2022-02-24 11:45:00|33499.1|33499.1|33511.93|33511.93|33511.93|33511.93|33499.1|33499.1|0
1645703120000|2022-02-24 11:45:20|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|33517.49|0
1645703130000|2022-02-24 11:45:30|33506.37|33506.37|33506.37|33506.37|33506.37|33506.37|33506.37|33506.37|0
1645703140000|2022-02-24 11:45:40|33495.24|33495.24|33478.56|33478.56|33495.24|33495.24|33475.45|33475.45|0
1645703160000|2022-02-24 11:46:00|33473|33473|33473|33473|33473|33473|33473|33473|0
1645703180000|2022-02-24 11:46:20|33467.44|33467.44|33467.44|33467.44|33467.44|33467.44|33467.44|33467.44|0
1645703200000|2022-02-24 11:46:40|33473|33473|33473|33473|33473|33473|33473|33473|0
1645703210000|2022-02-24 11:46:50|33478.56|33478.56|33489.68|33489.68|33489.68|33489.68|33473|33473|0
1645703220000|2022-02-24 11:47:00|33492.79|33492.79|33492.79|33492.79|33492.79|33492.79|33492.79|33492.79|0
1645703230000|2022-02-24 11:47:10|33515.04|33515.04|33520.6|33520.6|33520.6|33520.6|33515.04|33515.04|0
1645703260000|2022-02-24 11:47:40|33531.72|33531.72|33531.72|33531.72|33531.72|33531.72|33531.72|33531.72|0
1645703300000|2022-02-24 11:48:20|33544.55|33544.55|33544.55|33544.55|33544.55|33544.55|33544.55|33544.55|0
1645703340000|2022-02-24 11:49:00|33557.38|33557.38|33574.06|33574.06|33574.06|33574.06|33557.38|33557.38|0
1645703350000|2022-02-24 11:49:10|33579.63|33579.63|33574.06|33574.06|33579.63|33579.63|33574.06|33574.06|0
1645703360000|2022-02-24 11:49:20|33586.89|33586.89|33573.32|33573.32|33586.89|33586.89|33573.32|33573.32|0
1645703410000|2022-02-24 11:50:10|33562.2|33562.2|33552.86|33552.86|33562.2|33562.2|33552.86|33552.86|0
1645703430000|2022-02-24 11:50:30|33527.2|33527.2|33527.2|33527.2|33527.2|33527.2|33527.2|33527.2|0
1645703440000|2022-02-24 11:50:40|33524.09|33524.09|33524.09|33524.09|33524.09|33524.09|33524.09|33524.09|0
1645703460000|2022-02-24 11:51:00|33520.98|33520.98|33537.66|33537.66|33537.66|33537.66|33520.98|33520.98|0
1645703480000|2022-02-24 11:51:20|33548.79|33548.79|33548.79|33548.79|33548.79|33548.79|33548.79|33548.79|0
1645703490000|2022-02-24 11:51:30|33551.9|33551.9|33571.69|33571.69|33571.69|33571.69|33551.9|33551.9|0
1645703520000|2022-02-24 11:52:00|33566.13|33566.13|33532.77|33532.77|33566.13|33566.13|33532.77|33532.77|0
1645703530000|2022-02-24 11:52:10|33529.65|33529.65|33529.65|33529.65|33529.65|33529.65|33529.65|33529.65|0
1645703550000|2022-02-24 11:52:30|33574.14|33574.14|33574.14|33574.14|33574.14|33574.14|33574.14|33574.14|0
1645703560000|2022-02-24 11:52:40|33563.02|33563.02|33557.46|33557.46|33563.02|33563.02|33557.46|33557.46|0
1645703590000|2022-02-24 11:53:10|33563.02|33563.02|33557.46|33557.46|33563.02|33563.02|33557.46|33557.46|0
1645703610000|2022-02-24 11:53:30|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|0
1645703630000|2022-02-24 11:53:50|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|33546.34|0
1645703640000|2022-02-24 11:54:00|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|0
1645703650000|2022-02-24 11:54:10|33557.46|33557.46|33557.46|33557.46|33557.46|33557.46|33557.46|33557.46|0
1645703700000|2022-02-24 11:55:00|33546.34|33546.34|33529.65|33529.65|33546.34|33546.34|33529.65|33529.65|0
1645703740000|2022-02-24 11:55:40|33542.48|33542.48|33542.48|33542.48|33542.48|33542.48|33542.48|33542.48|0
1645703810000|2022-02-24 11:56:50|33559.17|33559.17|33559.17|33559.17|33559.17|33559.17|33559.17|33559.17|0
1645703830000|2022-02-24 11:57:10|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|33564.73|0
1645703850000|2022-02-24 11:57:30|33581.41|33581.41|33581.41|33581.41|33581.41|33581.41|33581.41|33581.41|0
1645703880000|2022-02-24 11:58:00|33603.66|33603.66|33592.53|33592.53|33603.66|33603.66|33592.53|33592.53|0
1645703890000|2022-02-24 11:58:10|33586.97|33586.97|33596.31|33596.31|33596.31|33596.31|33586.97|33586.97|0
1645703900000|2022-02-24 11:58:20|33593.2|33593.2|33593.2|33593.2|33593.2|33593.2|33593.2|33593.2|0
1645703910000|2022-02-24 11:58:30|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|33609.88|0
1645703920000|2022-02-24 11:58:40|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|33604.32|0
1645703950000|2022-02-24 11:59:10|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|33598.76|0
1645703970000|2022-02-24 11:59:30|33615.44|33615.44|33621|33621|33621|33621|33615.44|33615.44|0
1645703990000|2022-02-24 11:59:50|33626.56|33626.56|33615.44|33615.44|33626.56|33626.56|33615.44|33615.44|0
1645704000000|2022-02-24 12:00:00|33612.33|33612.33|33586.97|33586.97|33612.33|33612.33|33586.97|33586.97|0
1645704010000|2022-02-24 12:00:10|33590.08|33590.08|33621|33621|33621|33621|33590.08|33590.08|0
1645704020000|2022-02-24 12:00:20|33614.78|33614.78|33598.09|33598.09|33614.78|33614.78|33598.09|33598.09|0
1645704070000|2022-02-24 12:01:10|33592.53|33592.53|33592.53|33592.53|33592.53|33592.53|33592.53|33592.53|0
1645704080000|2022-02-24 12:01:20|33579.7|33579.7|33576.59|33576.59|33579.7|33579.7|33576.59|33576.59|0
1645704110000|2022-02-24 12:01:50|33565.47|33565.47|33565.47|33565.47|33565.47|33565.47|33565.47|33565.47|0
1645704120000|2022-02-24 12:02:00|33559.91|33559.91|33559.91|33559.91|33559.91|33559.91|33559.91|33559.91|0
1645704130000|2022-02-24 12:02:10|33537.66|33537.66|33543.22|33543.22|33543.22|33543.22|33537.66|33537.66|0
1645704150000|2022-02-24 12:02:30|33530.4|33530.4|33530.4|33530.4|33535.96|33535.96|33530.4|33530.4|0
1645704170000|2022-02-24 12:02:50|33535.96|33535.96|33547.08|33547.08|33547.08|33547.08|33535.96|33535.96|0
1645704210000|2022-02-24 12:03:30|33541.52|33541.52|33541.52|33541.52|33541.52|33541.52|33541.52|33541.52|0
1645704230000|2022-02-24 12:03:50|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|0
1645704240000|2022-02-24 12:04:00|33563.76|33563.76|33563.76|33563.76|33563.76|33563.76|33563.76|33563.76|0
1645704250000|2022-02-24 12:04:10|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|33552.64|0
1645704260000|2022-02-24 12:04:20|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|33558.2|0
1645704310000|2022-02-24 12:05:10|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|33547.08|0
1645704350000|2022-02-24 12:05:50|33558.2|33558.2|33563.76|33563.76|33563.76|33563.76|33558.2|33558.2|0
1645704420000|2022-02-24 12:07:00|33586.01|33586.01|33586.01|33586.01|33586.01|33586.01|33586.01|33586.01|0
1645704430000|2022-02-24 12:07:10|33597.13|33597.13|33597.13|33597.13|33597.13|33597.13|33597.13|33597.13|0
1645704440000|2022-02-24 12:07:20|33591.57|33591.57|33586.01|33586.01|33591.57|33591.57|33586.01|33586.01|0
1645704470000|2022-02-24 12:07:50|33569.33|33569.33|33574.89|33574.89|33574.89|33574.89|33569.33|33569.33|0
1645704480000|2022-02-24 12:08:00|33568.66|33568.66|33522.47|33522.47|33568.66|33568.66|33522.47|33522.47|0
1645704490000|2022-02-24 12:08:10|33528.03|33528.03|33516.9|33516.9|33528.03|33528.03|33511.34|33511.34|0
1645704510000|2022-02-24 12:08:30|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|0
1645704530000|2022-02-24 12:08:50|33511.34|33511.34|33516.9|33516.9|33516.9|33516.9|33511.34|33511.34|0
1645704550000|2022-02-24 12:09:10|33528.03|33528.03|33521.8|33521.8|33528.03|33528.03|33521.8|33521.8|0
1645704560000|2022-02-24 12:09:20|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|0
1645704610000|2022-02-24 12:10:10|33532.92|33532.92|33527.36|33527.36|33532.92|33532.92|33527.36|33527.36|0
1645704670000|2022-02-24 12:11:10|33532.92|33532.92|33532.92|33532.92|33532.92|33532.92|33532.92|33532.92|0
1645704680000|2022-02-24 12:11:20|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|0
1645704690000|2022-02-24 12:11:30|33521.8|33521.8|33521.8|33521.8|33521.8|33521.8|33521.8|33521.8|0
1645704700000|2022-02-24 12:11:40|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|0
1645704720000|2022-02-24 12:12:00|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|0
1645704740000|2022-02-24 12:12:20|33516.24|33516.24|33516.24|33516.24|33516.24|33516.24|33516.24|33516.24|0
1645704810000|2022-02-24 12:13:30|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|0
1645704830000|2022-02-24 12:13:50|33524.25|33524.25|33518.69|33518.69|33524.25|33524.25|33518.69|33518.69|0
1645704840000|2022-02-24 12:14:00|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|0
1645704850000|2022-02-24 12:14:10|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|33516.98|0
1645704860000|2022-02-24 12:14:20|33523.21|33523.21|33523.21|33523.21|33523.21|33523.21|33523.21|33523.21|0
1645704870000|2022-02-24 12:14:30|33526.32|33526.32|33551.98|33551.98|33551.98|33551.98|33526.32|33526.32|0
1645704890000|2022-02-24 12:14:50|33574.22|33574.22|33585.35|33585.35|33585.35|33585.35|33574.22|33574.22|0
1645704900000|2022-02-24 12:15:00|33590.91|33590.91|33596.47|33596.47|33596.47|33596.47|33590.91|33590.91|0
1645704910000|2022-02-24 12:15:10|33590.91|33590.91|33590.91|33590.91|33590.91|33590.91|33590.91|33590.91|0
1645704920000|2022-02-24 12:15:20|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|33602.03|0
1645704930000|2022-02-24 12:15:30|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|33607.59|0
1645704940000|2022-02-24 12:15:40|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|0
1645704950000|2022-02-24 12:15:50|33619.38|33619.38|33619.38|33619.38|33619.38|33619.38|33619.38|33619.38|0
1645704960000|2022-02-24 12:16:00|33632.21|33632.21|33660.01|33660.01|33660.01|33660.01|33632.21|33632.21|0
1645704970000|2022-02-24 12:16:10|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|0
1645704990000|2022-02-24 12:16:30|33648.89|33648.89|33645.78|33645.78|33648.89|33648.89|33645.78|33645.78|0
1645705000000|2022-02-24 12:16:40|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|0
1645705010000|2022-02-24 12:16:50|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|0
1645705060000|2022-02-24 12:17:40|33610.7|33610.7|33610.7|33610.7|33610.7|33610.7|33610.7|33610.7|0
1645705080000|2022-02-24 12:18:00|33627.39|33627.39|33627.39|33627.39|33627.39|33627.39|33627.39|33627.39|0
1645705090000|2022-02-24 12:18:10|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|0
1645705160000|2022-02-24 12:19:20|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|33616.26|0
1645705170000|2022-02-24 12:19:30|33632.95|33632.95|33632.95|33632.95|33632.95|33632.95|33632.95|33632.95|0
1645705200000|2022-02-24 12:20:00|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|33621.83|0
1645705210000|2022-02-24 12:20:10|33616.26|33616.26|33610.7|33610.7|33616.26|33616.26|33610.7|33610.7|0
1645705220000|2022-02-24 12:20:20|33623.53|33623.53|33634.65|33634.65|33634.65|33634.65|33623.53|33623.53|0
1645705230000|2022-02-24 12:20:30|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|33629.09|0
1645705310000|2022-02-24 12:21:50|33623.53|33623.53|33617.97|33617.97|33623.53|33623.53|33617.97|33617.97|0
1645705360000|2022-02-24 12:22:40|33606.85|33606.85|33606.85|33606.85|33606.85|33606.85|33606.85|33606.85|0
1645705370000|2022-02-24 12:22:50|33617.97|33617.97|33623.53|33623.53|33623.53|33623.53|33617.97|33617.97|0
1645705400000|2022-02-24 12:23:20|33612.41|33612.41|33606.85|33606.85|33612.41|33612.41|33606.85|33606.85|0
1645705470000|2022-02-24 12:24:30|33584.6|33584.6|33570.37|33570.37|33584.6|33584.6|33570.37|33570.37|0
1645705490000|2022-02-24 12:24:50|33564.81|33564.81|33564.81|33564.81|33564.81|33564.81|33564.81|33564.81|0
1645705520000|2022-02-24 12:25:20|33561.69|33561.69|33561.69|33561.69|33561.69|33561.69|33561.69|33561.69|0
1645705530000|2022-02-24 12:25:30|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|0
1645705540000|2022-02-24 12:25:40|33561.69|33561.69|33556.13|33556.13|33561.69|33561.69|33556.13|33556.13|0
1645705550000|2022-02-24 12:25:50|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|0
1645705570000|2022-02-24 12:26:10|33533.89|33533.89|33533.89|33533.89|33533.89|33533.89|33533.89|33533.89|0
1645705610000|2022-02-24 12:26:50|33539.45|33539.45|33539.45|33539.45|33539.45|33539.45|33539.45|33539.45|0
1645705640000|2022-02-24 12:27:20|33545.01|33545.01|33567.92|33567.92|33567.92|33567.92|33545.01|33545.01|0
1645705650000|2022-02-24 12:27:30|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|0
1645705700000|2022-02-24 12:28:20|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|0
1645705740000|2022-02-24 12:29:00|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|33579.04|0
1645705780000|2022-02-24 12:29:40|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|33567.92|0
1645705800000|2022-02-24 12:30:00|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1645705810000|2022-02-24 12:30:10|33568.58|33568.58|33568.58|33568.58|33568.58|33568.58|33568.58|33568.58|0
1645705830000|2022-02-24 12:30:30|33551.9|33551.9|33539.07|33539.07|33551.9|33551.9|33539.07|33539.07|0
1645705840000|2022-02-24 12:30:40|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|33529.73|0
1645705860000|2022-02-24 12:31:00|33526.62|33526.62|33532.18|33532.18|33532.18|33532.18|33526.62|33526.62|0
1645705870000|2022-02-24 12:31:10|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|33548.87|0
1645705890000|2022-02-24 12:31:30|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|33532.18|0
1645705920000|2022-02-24 12:32:00|33506.52|33506.52|33506.52|33506.52|33506.52|33506.52|33506.52|33506.52|0
1645705930000|2022-02-24 12:32:10|33500.96|33500.96|33500.96|33500.96|33500.96|33500.96|33500.96|33500.96|0
1645705960000|2022-02-24 12:32:40|33507.19|33507.19|33490.5|33490.5|33507.19|33507.19|33490.5|33490.5|0
1645705970000|2022-02-24 12:32:50|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|33503.33|0
1645706030000|2022-02-24 12:33:50|33508.89|33508.89|33514.46|33514.46|33520.02|33520.02|33508.89|33508.89|0
1645706040000|2022-02-24 12:34:00|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|0
1645706050000|2022-02-24 12:34:10|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|0
1645706100000|2022-02-24 12:35:00|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|0
1645706110000|2022-02-24 12:35:10|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|33505.78|0
1645706180000|2022-02-24 12:36:20|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|0
1645706190000|2022-02-24 12:36:30|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|0
1645706200000|2022-02-24 12:36:40|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|33522.47|0
1645706230000|2022-02-24 12:37:10|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|0
1645706310000|2022-02-24 12:38:30|33511.34|33511.34|33500.22|33500.22|33511.34|33511.34|33500.22|33500.22|0
1645706360000|2022-02-24 12:39:20|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|33511.34|0
1645706370000|2022-02-24 12:39:30|33516.9|33516.9|33505.78|33505.78|33516.9|33516.9|33505.78|33505.78|0
1645706440000|2022-02-24 12:40:40|33502.67|33502.67|33502.67|33502.67|33502.67|33502.67|33502.67|33502.67|0
1645706490000|2022-02-24 12:41:30|33519.35|33519.35|33513.79|33513.79|33519.35|33519.35|33513.79|33513.79|0
1645706500000|2022-02-24 12:41:40|33519.35|33519.35|33519.35|33519.35|33519.35|33519.35|33519.35|33519.35|0
1645706550000|2022-02-24 12:42:30|33513.79|33513.79|33513.79|33513.79|33513.79|33513.79|33513.79|33513.79|0
1645706560000|2022-02-24 12:42:40|33508.23|33508.23|33491.55|33491.55|33508.23|33508.23|33491.55|33491.55|0
1645706570000|2022-02-24 12:42:50|33488.43|33488.43|33488.43|33488.43|33488.43|33488.43|33488.43|33488.43|0
1645706580000|2022-02-24 12:43:00|33475.61|33475.61|33475.61|33475.61|33475.61|33475.61|33475.61|33475.61|0
1645706630000|2022-02-24 12:43:50|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|0
1645706640000|2022-02-24 12:44:00|33486.73|33486.73|33481.83|33481.83|33486.73|33486.73|33478.72|33478.72|0
1645706690000|2022-02-24 12:44:50|33492.95|33492.95|33487.39|33487.39|33492.95|33492.95|33487.39|33487.39|0
1645706700000|2022-02-24 12:45:00|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|33504.08|0
1645706850000|2022-02-24 12:47:30|33515.2|33515.2|33520.76|33520.76|33520.76|33520.76|33515.2|33515.2|0
1645706860000|2022-02-24 12:47:40|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|0
1645706880000|2022-02-24 12:48:00|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|0
1645706900000|2022-02-24 12:48:20|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|0
1645706940000|2022-02-24 12:49:00|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|33526.32|0
1645706950000|2022-02-24 12:49:10|33531.88|33531.88|33531.88|33531.88|33531.88|33531.88|33531.88|33531.88|0
1645706960000|2022-02-24 12:49:20|33543|33543|33543|33543|33543|33543|33543|33543|0
1645707030000|2022-02-24 12:50:30|33546.12|33546.12|33546.12|33546.12|33546.12|33546.12|33546.12|33546.12|0
1645707040000|2022-02-24 12:50:40|33573.92|33573.92|33562.8|33562.8|33573.92|33573.92|33562.8|33562.8|0
1645707100000|2022-02-24 12:51:40|33585.05|33585.05|33590.61|33590.61|33590.61|33590.61|33585.05|33585.05|0
1645707110000|2022-02-24 12:51:50|33585.05|33585.05|33597.5|33597.5|33597.5|33597.5|33585.05|33585.05|0
1645707120000|2022-02-24 12:52:00|33603.06|33603.06|33603.06|33603.06|33603.06|33603.06|33603.06|33603.06|0
1645707140000|2022-02-24 12:52:20|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|33608.62|0
1645707160000|2022-02-24 12:52:40|33597.5|33597.5|33597.5|33597.5|33597.5|33597.5|33597.5|33597.5|0
1645707190000|2022-02-24 12:53:10|33591.27|33591.27|33585.71|33585.71|33591.27|33591.27|33585.71|33585.71|0
1645707210000|2022-02-24 12:53:30|33569.03|33569.03|33574.59|33574.59|33574.59|33574.59|33569.03|33569.03|0
1645707220000|2022-02-24 12:53:40|33580.15|33580.15|33580.15|33580.15|33580.15|33580.15|33580.15|33580.15|0
1645707250000|2022-02-24 12:54:10|33574.59|33574.59|33560.35|33560.35|33574.59|33574.59|33560.35|33560.35|0
1645707270000|2022-02-24 12:54:30|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|0
1645707280000|2022-02-24 12:54:40|33538.11|33538.11|33538.11|33538.11|33538.11|33538.11|33538.11|33538.11|0
1645707290000|2022-02-24 12:54:50|33525.28|33525.28|33525.28|33525.28|33525.28|33525.28|33525.28|33525.28|0
1645707300000|2022-02-24 12:55:00|33530.84|33530.84|33530.84|33530.84|33530.84|33530.84|33530.84|33530.84|0
1645707310000|2022-02-24 12:55:10|33505.18|33505.18|33516.31|33516.31|33516.31|33516.31|33505.18|33505.18|0
1645707360000|2022-02-24 12:56:00|33527.43|33527.43|33532.99|33532.99|33532.99|33532.99|33527.43|33527.43|0
1645707370000|2022-02-24 12:56:10|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|0
1645707390000|2022-02-24 12:56:30|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|0
1645707420000|2022-02-24 12:57:00|33527.43|33527.43|33521.87|33521.87|33527.43|33527.43|33521.87|33521.87|0
1645707440000|2022-02-24 12:57:20|33512.53|33512.53|33512.53|33512.53|33512.53|33512.53|33512.53|33512.53|0
1645707480000|2022-02-24 12:58:00|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|33518.09|0
1645707500000|2022-02-24 12:58:20|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|0
1645707510000|2022-02-24 12:58:30|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|33540.34|0
1645707520000|2022-02-24 12:58:40|33553.16|33553.16|33553.16|33553.16|33553.16|33553.16|33553.16|33553.16|0
1645707530000|2022-02-24 12:58:50|33556.28|33556.28|33570.51|33570.51|33581.63|33581.63|33556.28|33556.28|0
1645707540000|2022-02-24 12:59:00|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|33581.63|0
1645707580000|2022-02-24 12:59:40|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|33592.76|0
1645707600000|2022-02-24 13:00:00|33581.63|33581.63|33576.07|33576.07|33581.63|33581.63|33576.07|33576.07|0
1645707610000|2022-02-24 13:00:10|33579.19|33579.19|33601.43|33601.43|33601.43|33601.43|33579.19|33579.19|0
1645707620000|2022-02-24 13:00:20|33584.75|33584.75|33571.92|33571.92|33584.75|33584.75|33571.92|33571.92|0
1645707630000|2022-02-24 13:00:30|33584.75|33584.75|33597.58|33597.58|33597.58|33597.58|33584.75|33584.75|0
1645707640000|2022-02-24 13:00:40|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|0
1645707650000|2022-02-24 13:00:50|33611.81|33611.81|33598.98|33598.98|33611.81|33611.81|33598.98|33598.98|0
1645707680000|2022-02-24 13:01:20|33602.09|33602.09|33605.21|33605.21|33605.21|33605.21|33602.09|33602.09|0
1645707690000|2022-02-24 13:01:30|33599.65|33599.65|33599.65|33599.65|33599.65|33599.65|33599.65|33599.65|0
1645707720000|2022-02-24 13:02:00|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|33590.31|0
1645707750000|2022-02-24 13:02:30|33601.43|33601.43|33601.43|33601.43|33601.43|33601.43|33601.43|33601.43|0
1645707760000|2022-02-24 13:02:40|33595.87|33595.87|33601.43|33601.43|33601.43|33601.43|33595.87|33595.87|0
1645707770000|2022-02-24 13:02:50|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|33595.87|0
1645707790000|2022-02-24 13:03:10|33584.75|33584.75|33571.92|33571.92|33584.75|33584.75|33571.92|33571.92|0
1645707820000|2022-02-24 13:03:40|33566.36|33566.36|33566.36|33566.36|33566.36|33566.36|33566.36|33566.36|0
1645707840000|2022-02-24 13:04:00|33571.92|33571.92|33571.92|33571.92|33571.92|33571.92|33571.92|33571.92|0
1645707870000|2022-02-24 13:04:30|33568.81|33568.81|33571.92|33571.92|33571.92|33571.92|33568.81|33568.81|0
1645707890000|2022-02-24 13:04:50|33594.16|33594.16|33594.16|33594.16|33594.16|33594.16|33594.16|33594.16|0
1645707900000|2022-02-24 13:05:00|33606.99|33606.99|33594.83|33594.83|33611.51|33611.51|33594.16|33594.16|0
1645707910000|2022-02-24 13:05:10|33589.27|33589.27|33589.27|33589.27|33589.27|33589.27|33589.27|33589.27|0
1645707920000|2022-02-24 13:05:20|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|0
1645707940000|2022-02-24 13:05:40|33572.58|33572.58|33578.14|33578.14|33578.14|33578.14|33572.58|33572.58|0
1645707960000|2022-02-24 13:06:00|33567.02|33567.02|33558.35|33558.35|33567.02|33567.02|33558.35|33558.35|0
1645707990000|2022-02-24 13:06:30|33563.91|33563.91|33558.35|33558.35|33563.91|33563.91|33558.35|33558.35|0
1645708030000|2022-02-24 13:07:10|33563.91|33563.91|33563.91|33563.91|33563.91|33563.91|33563.91|33563.91|0
1645708050000|2022-02-24 13:07:30|33558.35|33558.35|33552.79|33552.79|33558.35|33558.35|33552.79|33552.79|0
1645708070000|2022-02-24 13:07:50|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|33541.66|0
1645708080000|2022-02-24 13:08:00|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1645708130000|2022-02-24 13:08:50|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|0
1645708140000|2022-02-24 13:09:00|33515.64|33515.64|33521.2|33521.2|33521.2|33521.2|33515.64|33515.64|0
1645708150000|2022-02-24 13:09:10|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|0
1645708160000|2022-02-24 13:09:20|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|0
1645708190000|2022-02-24 13:09:50|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|33498.96|0
1645708210000|2022-02-24 13:10:10|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|0
1645708220000|2022-02-24 13:10:20|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|33510.08|0
1645708240000|2022-02-24 13:10:40|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|33515.64|0
1645708260000|2022-02-24 13:11:00|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|0
1645708380000|2022-02-24 13:13:00|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|33526.1|0
1645708440000|2022-02-24 13:14:00|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|33531.66|0
1645708450000|2022-02-24 13:14:10|33520.54|33520.54|33514.98|33514.98|33520.54|33520.54|33514.98|33514.98|0
1645708470000|2022-02-24 13:14:30|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|33509.42|0
1645708480000|2022-02-24 13:14:40|33503.86|33503.86|33492.73|33492.73|33503.86|33503.86|33492.73|33492.73|0
1645708500000|2022-02-24 13:15:00|33489.62|33489.62|33478.5|33478.5|33489.62|33489.62|33478.5|33478.5|0
1645708510000|2022-02-24 13:15:10|33467.38|33467.38|33467.38|33467.38|33467.38|33467.38|33467.38|33467.38|0
1645708550000|2022-02-24 13:15:50|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|0
1645708560000|2022-02-24 13:16:00|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|33464.93|0
1645708570000|2022-02-24 13:16:10|33453.8|33453.8|33464.93|33464.93|33464.93|33464.93|33453.8|33453.8|0
1645708610000|2022-02-24 13:16:50|33458.7|33458.7|33420.52|33420.52|33458.7|33458.7|33420.52|33420.52|0
1645708620000|2022-02-24 13:17:00|33414.95|33414.95|33420.52|33420.52|33420.52|33420.52|33414.95|33414.95|0
1645708650000|2022-02-24 13:17:30|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|0
1645708670000|2022-02-24 13:17:50|33444.47|33444.47|33453.14|33453.14|33453.14|33453.14|33444.47|33444.47|0
1645708690000|2022-02-24 13:18:10|33456.25|33456.25|33459.37|33459.37|33459.37|33459.37|33456.25|33456.25|0
1645708710000|2022-02-24 13:18:30|33472.19|33472.19|33505.56|33505.56|33505.56|33505.56|33472.19|33472.19|0
1645708730000|2022-02-24 13:18:50|33494.44|33494.44|33494.44|33494.44|33494.44|33494.44|33494.44|33494.44|0
1645708740000|2022-02-24 13:19:00|33488.88|33488.88|33500|33500|33500|33500|33488.88|33488.88|0
1645708760000|2022-02-24 13:19:20|33483.32|33483.32|33494.44|33494.44|33494.44|33494.44|33483.32|33483.32|0
1645708800000|2022-02-24 13:20:00|33500|33500|33500|33500|33500|33500|33500|33500|0
1645708830000|2022-02-24 13:20:30|33483.32|33483.32|33483.32|33483.32|33483.32|33483.32|33483.32|33483.32|0
1645708840000|2022-02-24 13:20:40|33472.19|33472.19|33472.19|33472.19|33472.19|33472.19|33472.19|33472.19|0
1645708860000|2022-02-24 13:21:00|33459.37|33459.37|33450.69|33450.69|33459.37|33459.37|33450.69|33450.69|0
1645708880000|2022-02-24 13:21:20|33447.58|33447.58|33436.46|33436.46|33447.58|33447.58|33436.46|33436.46|0
1645708900000|2022-02-24 13:21:40|33442.02|33442.02|33447.58|33447.58|33447.58|33447.58|33442.02|33442.02|0
1645708930000|2022-02-24 13:22:10|33436.46|33436.46|33450.03|33450.03|33453.14|33453.14|33436.46|33436.46|0
1645708950000|2022-02-24 13:22:30|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|0
1645708970000|2022-02-24 13:22:50|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|0
1645708990000|2022-02-24 13:23:10|33433.34|33433.34|33438.91|33438.91|33438.91|33438.91|33433.34|33433.34|0
1645709070000|2022-02-24 13:24:30|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|33455.59|0
1645709110000|2022-02-24 13:25:10|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|0
1645709160000|2022-02-24 13:26:00|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|0
1645709170000|2022-02-24 13:26:10|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|33472.27|0
1645709250000|2022-02-24 13:27:30|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|33461.15|0
1645709260000|2022-02-24 13:27:40|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|0
1645709280000|2022-02-24 13:28:00|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|0
1645709320000|2022-02-24 13:28:40|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|33444.47|0
1645709360000|2022-02-24 13:29:20|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|0
1645709370000|2022-02-24 13:29:30|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1645709400000|2022-02-24 13:30:00|33403.83|33403.83|33420.52|33420.52|33420.52|33420.52|33403.83|33403.83|0
1645709410000|2022-02-24 13:30:10|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|33433.34|0
1645709420000|2022-02-24 13:30:20|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|0
1645709430000|2022-02-24 13:30:30|33432.68|33432.68|33423.34|33423.34|33432.68|33432.68|33423.34|33423.34|0
1645709440000|2022-02-24 13:30:40|33420.23|33420.23|33402.22|33402.22|33420.23|33420.23|33402.22|33402.22|0
1645709450000|2022-02-24 13:30:50|33399.11|33399.11|33411.56|33411.56|33411.56|33411.56|33395.99|33395.99|0
1645709460000|2022-02-24 13:31:00|33399.11|33399.11|33402.22|33402.22|33402.22|33402.22|33399.11|33399.11|0
1645709470000|2022-02-24 13:31:10|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|33396.66|0
1645709480000|2022-02-24 13:31:20|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|0
1645709490000|2022-02-24 13:31:30|33413.34|33413.34|33402.22|33402.22|33413.34|33413.34|33402.22|33402.22|0
1645709520000|2022-02-24 13:32:00|33413.34|33413.34|33418.9|33418.9|33418.9|33418.9|33413.34|33413.34|0
1645709530000|2022-02-24 13:32:10|33435.59|33435.59|33444.26|33444.26|33444.26|33444.26|33435.59|33435.59|0
1645709560000|2022-02-24 13:32:40|33433.14|33433.14|33433.14|33433.14|33433.14|33433.14|33433.14|33433.14|0
1645709570000|2022-02-24 13:32:50|33420.31|33420.31|33420.31|33420.31|33420.31|33420.31|33420.31|33420.31|0
1645709610000|2022-02-24 13:33:30|33431.43|33431.43|33431.43|33431.43|33431.43|33431.43|33431.43|33431.43|0
1645709620000|2022-02-24 13:33:40|33436.99|33436.99|33436.99|33436.99|33436.99|33436.99|33436.99|33436.99|0
1645709630000|2022-02-24 13:33:50|33433.88|33433.88|33433.88|33433.88|33433.88|33433.88|33433.88|33433.88|0
1645709660000|2022-02-24 13:34:20|33439.44|33439.44|33445|33445|33445|33445|33439.44|33439.44|0
1645709670000|2022-02-24 13:34:30|33451.23|33451.23|33476.89|33476.89|33476.89|33476.89|33451.23|33451.23|0
1645709680000|2022-02-24 13:34:40|33488.01|33488.01|33493.57|33493.57|33493.57|33493.57|33488.01|33488.01|0
1645709700000|2022-02-24 13:35:00|33482.45|33482.45|33476.89|33476.89|33482.45|33482.45|33476.89|33476.89|0
1645709720000|2022-02-24 13:35:20|33480|33480|33489.34|33489.34|33489.34|33489.34|33480|33480|0
1645709730000|2022-02-24 13:35:30|33506.02|33506.02|33506.02|33506.02|33506.02|33506.02|33506.02|33506.02|0
1645709750000|2022-02-24 13:35:50|33517.14|33517.14|33517.14|33517.14|33517.14|33517.14|33517.14|33517.14|0
1645709810000|2022-02-24 13:36:50|33520.25|33520.25|33536.94|33536.94|33536.94|33536.94|33520.25|33520.25|0
1645709830000|2022-02-24 13:37:10|33524.11|33524.11|33524.11|33524.11|33524.11|33524.11|33524.11|33524.11|0
1645709840000|2022-02-24 13:37:20|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|0
1645709920000|2022-02-24 13:38:40|33529.67|33529.67|33529.67|33529.67|33529.67|33529.67|33529.67|33529.67|0
1645709970000|2022-02-24 13:39:30|33524.11|33524.11|33518.55|33518.55|33524.11|33524.11|33518.55|33518.55|0
1645710030000|2022-02-24 13:40:30|33507.43|33507.43|33487.63|33487.63|33507.43|33507.43|33487.63|33487.63|0
1645710060000|2022-02-24 13:41:00|33465.38|33465.38|33465.38|33465.38|33465.38|33465.38|33465.38|33465.38|0
1645710100000|2022-02-24 13:41:40|33468.5|33468.5|33468.5|33468.5|33468.5|33468.5|33468.5|33468.5|0
1645710110000|2022-02-24 13:41:50|33474.06|33474.06|33479.62|33479.62|33479.62|33479.62|33474.06|33474.06|0
1645710120000|2022-02-24 13:42:00|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|0
1645710150000|2022-02-24 13:42:30|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1645710180000|2022-02-24 13:43:00|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|33485.18|0
1645710190000|2022-02-24 13:43:10|33501.86|33501.86|33490.74|33490.74|33501.86|33501.86|33490.74|33490.74|0
1645710200000|2022-02-24 13:43:20|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|33496.3|0
1645710230000|2022-02-24 13:43:50|33507.43|33507.43|33507.43|33507.43|33507.43|33507.43|33507.43|33507.43|0
1645710240000|2022-02-24 13:44:00|33501.86|33501.86|33501.86|33501.86|33501.86|33501.86|33501.86|33501.86|0
1645710280000|2022-02-24 13:44:40|33518.55|33518.55|33524.11|33524.11|33524.11|33524.11|33518.55|33518.55|0
1645710330000|2022-02-24 13:45:30|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|0
1645710340000|2022-02-24 13:45:40|33512.99|33512.99|33500.16|33500.16|33512.99|33512.99|33500.16|33500.16|0
1645710350000|2022-02-24 13:45:50|33505.72|33505.72|33505.72|33505.72|33511.28|33511.28|33505.72|33505.72|0
1645710360000|2022-02-24 13:46:00|33508.83|33508.83|33518.17|33518.17|33518.17|33518.17|33508.83|33508.83|0
1645710400000|2022-02-24 13:46:40|33529.29|33529.29|33534.85|33534.85|33534.85|33534.85|33529.29|33529.29|0
1645710430000|2022-02-24 13:47:10|33518.17|33518.17|33518.17|33518.17|33518.17|33518.17|33518.17|33518.17|0
1645710450000|2022-02-24 13:47:30|33523.73|33523.73|33523.73|33523.73|33523.73|33523.73|33523.73|33523.73|0
1645710460000|2022-02-24 13:47:40|33529.96|33529.96|33573.7|33573.7|33573.7|33573.7|33529.96|33529.96|0
1645710470000|2022-02-24 13:47:50|33570.59|33570.59|33570.59|33570.59|33570.59|33570.59|33570.59|33570.59|0
1645710480000|2022-02-24 13:48:00|33567.48|33567.48|33567.48|33567.48|33567.48|33567.48|33567.48|33567.48|0
1645710520000|2022-02-24 13:48:40|33561.92|33561.92|33561.92|33561.92|33561.92|33561.92|33561.92|33561.92|0
1645710540000|2022-02-24 13:49:00|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|0
1645710590000|2022-02-24 13:49:50|33561.92|33561.92|33545.23|33545.23|33561.92|33561.92|33545.23|33545.23|0
1645710620000|2022-02-24 13:50:20|33550.79|33550.79|33539.67|33539.67|33550.79|33550.79|33539.67|33539.67|0
1645710650000|2022-02-24 13:50:50|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|0
1645710660000|2022-02-24 13:51:00|33552.5|33552.5|33546.94|33546.94|33552.5|33552.5|33546.94|33546.94|0
1645710670000|2022-02-24 13:51:10|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|0
1645710700000|2022-02-24 13:51:40|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|0
1645710710000|2022-02-24 13:51:50|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|33552.5|0
1645710720000|2022-02-24 13:52:00|33563.62|33563.62|33563.62|33563.62|33563.62|33563.62|33563.62|33563.62|0
1645710750000|2022-02-24 13:52:30|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|33558.06|0
1645710780000|2022-02-24 13:53:00|33552.5|33552.5|33546.94|33546.94|33552.5|33552.5|33546.94|33546.94|0
1645710790000|2022-02-24 13:53:10|33541.38|33541.38|33535.82|33535.82|33541.38|33541.38|33530.26|33530.26|0
1645710810000|2022-02-24 13:53:30|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|33535.82|33535.82|0
1645710820000|2022-02-24 13:53:40|33535.82|33535.82|33535.82|33535.82|33535.82|33535.82|33535.82|33535.82|0
1645710830000|2022-02-24 13:53:50|33541.38|33541.38|33546.94|33546.94|33546.94|33546.94|33541.38|33541.38|0
1645710840000|2022-02-24 13:54:00|33559.77|33559.77|33565.33|33565.33|33565.33|33565.33|33559.77|33559.77|0
1645710870000|2022-02-24 13:54:30|33548.65|33548.65|33548.65|33548.65|33548.65|33548.65|33548.65|33548.65|0
1645710880000|2022-02-24 13:54:40|33559.77|33559.77|33560.43|33560.43|33560.43|33560.43|33554.21|33554.21|0
1645710890000|2022-02-24 13:54:50|33569.77|33569.77|33557.98|33557.98|33569.77|33569.77|33557.98|33557.98|0
1645710900000|2022-02-24 13:55:00|33552.42|33552.42|33546.86|33546.86|33552.42|33552.42|33546.86|33546.86|0
1645710910000|2022-02-24 13:55:10|33552.42|33552.42|33523.29|33523.29|33552.42|33552.42|33523.29|33523.29|0
1645710920000|2022-02-24 13:55:20|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|33512.17|0
1645711010000|2022-02-24 13:56:50|33501.04|33501.04|33489.92|33489.92|33501.04|33501.04|33489.92|33489.92|0
1645711020000|2022-02-24 13:57:00|33478.8|33478.8|33478.8|33478.8|33478.8|33478.8|33478.8|33478.8|0
1645711030000|2022-02-24 13:57:10|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|0
1645711040000|2022-02-24 13:57:20|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|33464.56|0
1645711050000|2022-02-24 13:57:30|33453.44|33453.44|33447.88|33447.88|33453.44|33453.44|33447.88|33447.88|0
1645711060000|2022-02-24 13:57:40|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|0
1645711080000|2022-02-24 13:58:00|33431.94|33431.94|33420.82|33420.82|33431.94|33431.94|33420.82|33420.82|0
1645711090000|2022-02-24 13:58:10|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|0
1645711100000|2022-02-24 13:58:20|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|0
1645711120000|2022-02-24 13:58:40|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|0
1645711130000|2022-02-24 13:58:50|33393.01|33393.01|33393.01|33393.01|33393.01|33393.01|33393.01|33393.01|0
1645711140000|2022-02-24 13:59:00|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|0
1645711170000|2022-02-24 13:59:30|33370.76|33370.76|33370.76|33370.76|33370.76|33370.76|33370.76|33370.76|0
1645711190000|2022-02-24 13:59:50|33359.64|33359.64|33354.08|33354.08|33359.64|33359.64|33354.08|33354.08|0
1645711200000|2022-02-24 14:00:00|33359.64|33359.64|33342.96|33342.96|33359.64|33359.64|33342.96|33342.96|0
1645711210000|2022-02-24 14:00:10|33348.52|33348.52|33348.52|33348.52|33348.52|33348.52|33348.52|33348.52|0
1645711220000|2022-02-24 14:00:20|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|0
1645711250000|2022-02-24 14:00:50|33348.52|33348.52|33354.08|33354.08|33354.08|33354.08|33348.52|33348.52|0
1645711260000|2022-02-24 14:01:00|33387.45|33387.45|33393.01|33393.01|33393.01|33393.01|33387.45|33387.45|0
1645711270000|2022-02-24 14:01:10|33398.57|33398.57|33387.45|33387.45|33398.57|33398.57|33381.89|33381.89|0
1645711280000|2022-02-24 14:01:20|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|33398.57|0
1645711290000|2022-02-24 14:01:30|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|33387.45|0
1645711310000|2022-02-24 14:01:50|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|33404.13|0
1645711330000|2022-02-24 14:02:10|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|33415.25|0
1645711340000|2022-02-24 14:02:20|33426.38|33426.38|33402.43|33402.43|33426.38|33426.38|33402.43|33402.43|0
1645711380000|2022-02-24 14:03:00|33419.11|33419.11|33402.43|33402.43|33419.11|33419.11|33402.43|33402.43|0
1645711390000|2022-02-24 14:03:10|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|33396.86|0
1645711410000|2022-02-24 14:03:30|33413.55|33413.55|33419.11|33419.11|33419.11|33419.11|33413.55|33413.55|0
1645711450000|2022-02-24 14:04:10|33424.67|33424.67|33430.23|33430.23|33430.23|33430.23|33424.67|33424.67|0
1645711460000|2022-02-24 14:04:20|33433.34|33433.34|33438.91|33438.91|33438.91|33438.91|33420.52|33420.52|0
1645711470000|2022-02-24 14:04:30|33433.34|33433.34|33411.1|33411.1|33433.34|33433.34|33411.1|33411.1|0
1645711480000|2022-02-24 14:04:40|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1645711490000|2022-02-24 14:04:50|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|0
1645711520000|2022-02-24 14:05:20|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|0
1645711530000|2022-02-24 14:05:30|33433.34|33433.34|33422.22|33422.22|33433.34|33433.34|33422.22|33422.22|0
1645711540000|2022-02-24 14:05:40|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|0
1645711550000|2022-02-24 14:05:50|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|0
1645711560000|2022-02-24 14:06:00|33399.98|33399.98|33411.1|33411.1|33411.1|33411.1|33399.98|33399.98|0
1645711590000|2022-02-24 14:06:30|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1645711600000|2022-02-24 14:06:40|33411.1|33411.1|33399.98|33399.98|33411.1|33411.1|33399.98|33399.98|0
1645711620000|2022-02-24 14:07:00|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|0
1645711640000|2022-02-24 14:07:20|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|0
1645711680000|2022-02-24 14:08:00|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|0
1645711690000|2022-02-24 14:08:10|33354.82|33354.82|33360.38|33360.38|33360.38|33360.38|33354.82|33354.82|0
1645711740000|2022-02-24 14:09:00|33354.82|33354.82|33349.26|33349.26|33354.82|33354.82|33349.26|33349.26|0
1645711760000|2022-02-24 14:09:20|33346.15|33346.15|33329.47|33329.47|33346.15|33346.15|33329.47|33329.47|0
1645711800000|2022-02-24 14:10:00|33318.34|33318.34|33299.95|33299.95|33318.34|33318.34|33299.95|33299.95|0
1645711820000|2022-02-24 14:10:20|33294.39|33294.39|33301.66|33301.66|33301.66|33301.66|33288.83|33288.83|0
1645711860000|2022-02-24 14:11:00|33312.78|33312.78|33312.78|33312.78|33312.78|33312.78|33312.78|33312.78|0
1645711880000|2022-02-24 14:11:20|33329.47|33329.47|33329.47|33329.47|33329.47|33329.47|33329.47|33329.47|0
1645711930000|2022-02-24 14:12:10|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|33318.34|0
1645712010000|2022-02-24 14:13:30|33335.03|33335.03|33356.81|33356.81|33356.81|33356.81|33335.03|33335.03|0
1645712020000|2022-02-24 14:13:40|33363.04|33363.04|33356.81|33356.81|33363.04|33363.04|33353.7|33353.7|0
1645712040000|2022-02-24 14:14:00|33362.38|33362.38|33356.15|33356.15|33362.38|33362.38|33356.15|33356.15|0
1645712050000|2022-02-24 14:14:10|33345.03|33345.03|33339.47|33339.47|33345.03|33345.03|33339.47|33339.47|0
1645712120000|2022-02-24 14:15:20|33350.59|33350.59|33368.98|33368.98|33368.98|33368.98|33350.59|33350.59|0
1645712140000|2022-02-24 14:15:40|33372.09|33372.09|33372.09|33372.09|33372.09|33372.09|33372.09|33372.09|0
1645712160000|2022-02-24 14:16:00|33366.53|33366.53|33366.53|33366.53|33366.53|33366.53|33366.53|33366.53|0
1645712170000|2022-02-24 14:16:10|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|0
1645712210000|2022-02-24 14:16:50|33372.09|33372.09|33388.78|33388.78|33388.78|33388.78|33372.09|33372.09|0
1645712230000|2022-02-24 14:17:10|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|0
1645712270000|2022-02-24 14:17:50|33368.32|33368.32|33368.32|33368.32|33368.32|33368.32|33368.32|33368.32|0
1645712290000|2022-02-24 14:18:10|33362.75|33362.75|33362.75|33362.75|33362.75|33362.75|33362.75|33362.75|0
1645712310000|2022-02-24 14:18:30|33373.88|33373.88|33374.54|33374.54|33374.54|33374.54|33368.32|33368.32|0
1645712330000|2022-02-24 14:18:50|33380.1|33380.1|33380.1|33380.1|33380.1|33380.1|33380.1|33380.1|0
1645712360000|2022-02-24 14:19:20|33385.66|33385.66|33385.66|33385.66|33385.66|33385.66|33385.66|33385.66|0
1645712410000|2022-02-24 14:20:10|33368.98|33368.98|33380.1|33380.1|33380.1|33380.1|33368.98|33368.98|0
1645712420000|2022-02-24 14:20:20|33392.93|33392.93|33392.93|33392.93|33392.93|33392.93|33392.93|33392.93|0
1645712490000|2022-02-24 14:21:30|33387.37|33387.37|33390.48|33390.48|33390.48|33390.48|33387.37|33387.37|0
1645712510000|2022-02-24 14:21:50|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|33377.65|0
1645712530000|2022-02-24 14:22:10|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|33360.97|0
1645712570000|2022-02-24 14:22:50|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|0
1645712580000|2022-02-24 14:23:00|33346.73|33346.73|33346.73|33346.73|33346.73|33346.73|33346.73|33346.73|0
1645712610000|2022-02-24 14:23:30|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|33349.85|0
1645712640000|2022-02-24 14:24:00|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|0
1645712660000|2022-02-24 14:24:20|33338.72|33338.72|33333.16|33333.16|33338.72|33338.72|33333.16|33333.16|0
1645712700000|2022-02-24 14:25:00|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|33344.28|0
1645712710000|2022-02-24 14:25:10|33333.16|33333.16|33313.37|33313.37|33333.16|33333.16|33313.37|33313.37|0
1645712720000|2022-02-24 14:25:20|33296.68|33296.68|33293.57|33293.57|33296.68|33296.68|33293.57|33293.57|0
1645712730000|2022-02-24 14:25:30|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|0
1645712770000|2022-02-24 14:26:10|33275.18|33275.18|33280.74|33280.74|33280.74|33280.74|33275.18|33275.18|0
1645712800000|2022-02-24 14:26:40|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|0
1645712830000|2022-02-24 14:27:10|33288.75|33288.75|33288.75|33288.75|33288.75|33288.75|33288.75|33288.75|0
1645712850000|2022-02-24 14:27:30|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|0
1645712860000|2022-02-24 14:27:40|33277.63|33277.63|33277.63|33277.63|33277.63|33277.63|33277.63|33277.63|0
1645712910000|2022-02-24 14:28:30|33288.75|33288.75|33294.31|33294.31|33294.31|33294.31|33288.75|33288.75|0
1645712920000|2022-02-24 14:28:40|33305.44|33305.44|33305.44|33305.44|33305.44|33305.44|33305.44|33305.44|0
1645712930000|2022-02-24 14:28:50|33311|33311|33305.44|33305.44|33311|33311|33305.44|33305.44|0
1645712940000|2022-02-24 14:29:00|33302.32|33302.32|33305.44|33305.44|33305.44|33305.44|33302.32|33302.32|0
1645712950000|2022-02-24 14:29:10|33294.31|33294.31|33297.43|33297.43|33297.43|33297.43|33294.31|33294.31|0
1645712960000|2022-02-24 14:29:20|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|0
1645712980000|2022-02-24 14:29:40|33297.43|33297.43|33296.38|33296.38|33309.21|33309.21|33296.38|33296.38|0
1645713000000|2022-02-24 14:30:00|33301.94|33301.94|33301.94|33301.94|33301.94|33301.94|33301.94|33301.94|0
1645713010000|2022-02-24 14:30:10|33296.38|33296.38|33296.38|33296.38|33296.38|33296.38|33296.38|33296.38|0
1645713030000|2022-02-24 14:30:30|33307.51|33307.51|33290.82|33290.82|33307.51|33307.51|33290.82|33290.82|0
1645713040000|2022-02-24 14:30:40|33285.26|33285.26|33279.04|33279.04|33285.26|33285.26|33279.04|33279.04|0
1645713060000|2022-02-24 14:31:00|33273.47|33273.47|33273.47|33273.47|33273.47|33273.47|33273.47|33273.47|0
1645713090000|2022-02-24 14:31:30|33279.04|33279.04|33279.04|33279.04|33279.04|33279.04|33279.04|33279.04|0
1645713100000|2022-02-24 14:31:40|33284.6|33284.6|33329.01|33329.01|33329.01|33329.01|33284.6|33284.6|0
1645713110000|2022-02-24 14:31:50|33332.12|33332.12|33338.35|33338.35|33338.35|33338.35|33332.12|33332.12|0
1645713120000|2022-02-24 14:32:00|33335.23|33335.23|33351.92|33351.92|33357.48|33357.48|33335.23|33335.23|0
1645713130000|2022-02-24 14:32:10|33357.48|33357.48|33357.48|33357.48|33363.04|33363.04|33357.48|33357.48|0
1645713140000|2022-02-24 14:32:20|33351.92|33351.92|33340.79|33340.79|33351.92|33351.92|33340.79|33340.79|0
1645713150000|2022-02-24 14:32:30|33346.36|33346.36|33359.18|33359.18|33359.18|33359.18|33346.36|33346.36|0
1645713160000|2022-02-24 14:32:40|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|0
1645713180000|2022-02-24 14:33:00|33375.12|33375.12|33375.12|33375.12|33375.12|33375.12|33375.12|33375.12|0
1645713190000|2022-02-24 14:33:10|33386.25|33386.25|33391.81|33391.81|33391.81|33391.81|33386.25|33386.25|0
1645713200000|2022-02-24 14:33:20|33397.37|33397.37|33402.93|33402.93|33402.93|33402.93|33397.37|33397.37|0
1645713210000|2022-02-24 14:33:30|33386.25|33386.25|33380.69|33380.69|33386.25|33386.25|33380.69|33380.69|0
1645713220000|2022-02-24 14:33:40|33393.51|33393.51|33396.63|33396.63|33396.63|33396.63|33393.51|33393.51|0
1645713240000|2022-02-24 14:34:00|33402.19|33402.19|33391.07|33391.07|33402.19|33402.19|33391.07|33391.07|0
1645713250000|2022-02-24 14:34:10|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|0
1645713270000|2022-02-24 14:34:30|33385.5|33385.5|33385.5|33385.5|33385.5|33385.5|33385.5|33385.5|0
1645713280000|2022-02-24 14:34:40|33379.94|33379.94|33379.94|33379.94|33379.94|33379.94|33379.94|33379.94|0
1645713310000|2022-02-24 14:35:10|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1645713330000|2022-02-24 14:35:30|33368.16|33368.16|33358.44|33358.44|33368.16|33368.16|33358.44|33358.44|0
1645713340000|2022-02-24 14:35:40|33352.22|33352.22|33352.22|33352.22|33352.22|33352.22|33352.22|33352.22|0
1645713360000|2022-02-24 14:36:00|33358.44|33358.44|33361.55|33361.55|33361.55|33361.55|33358.44|33358.44|0
1645713370000|2022-02-24 14:36:10|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|33364.67|0
1645713380000|2022-02-24 14:36:20|33370.89|33370.89|33371.55|33371.55|33380.23|33380.23|33365.99|33365.99|0
1645713400000|2022-02-24 14:36:40|33377.12|33377.12|33393.8|33393.8|33393.8|33393.8|33377.12|33377.12|0
1645713410000|2022-02-24 14:36:50|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|0
1645713430000|2022-02-24 14:37:10|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|33393.8|0
1645713450000|2022-02-24 14:37:30|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|33399.36|0
1645713470000|2022-02-24 14:37:50|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|0
1645713480000|2022-02-24 14:38:00|33416.04|33416.04|33428.49|33428.49|33428.49|33428.49|33409.82|33409.82|0
1645713490000|2022-02-24 14:38:10|33425.38|33425.38|33428.49|33428.49|33428.49|33428.49|33425.38|33425.38|0
1645713510000|2022-02-24 14:38:30|33445.18|33445.18|33450.74|33450.74|33450.74|33450.74|33445.18|33445.18|0
1645713530000|2022-02-24 14:38:50|33478.55|33478.55|33489.67|33489.67|33489.67|33489.67|33472.98|33472.98|0
1645713540000|2022-02-24 14:39:00|33484.11|33484.11|33496.94|33496.94|33496.94|33496.94|33484.11|33484.11|0
1645713550000|2022-02-24 14:39:10|33493.82|33493.82|33499.38|33499.38|33504.95|33504.95|33493.82|33493.82|0
1645713570000|2022-02-24 14:39:30|33516.07|33516.07|33516.07|33516.07|33516.07|33516.07|33516.07|33516.07|0
1645713580000|2022-02-24 14:39:40|33538.31|33538.31|33555|33555|33555|33555|33538.31|33538.31|0
1645713590000|2022-02-24 14:39:50|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1645713600000|2022-02-24 14:40:00|33551.14|33551.14|33556.7|33556.7|33556.7|33556.7|33551.14|33551.14|0
1645713610000|2022-02-24 14:40:10|33562.26|33562.26|33546.99|33546.99|33562.26|33562.26|33538.31|33538.31|0
1645713640000|2022-02-24 14:40:40|33535.86|33535.86|33516.81|33516.81|33535.86|33535.86|33516.81|33516.81|0
1645713650000|2022-02-24 14:40:50|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|0
1645713660000|2022-02-24 14:41:00|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|0
1645713680000|2022-02-24 14:41:20|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|33533.49|0
1645713690000|2022-02-24 14:41:30|33550.18|33550.18|33550.18|33550.18|33550.18|33550.18|33550.18|33550.18|0
1645713710000|2022-02-24 14:41:50|33539.06|33539.06|33522.37|33522.37|33539.06|33539.06|33516.81|33516.81|0
1645713720000|2022-02-24 14:42:00|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|0
1645713740000|2022-02-24 14:42:20|33524.82|33524.82|33524.82|33524.82|33527.93|33527.93|33524.82|33524.82|0
1645713760000|2022-02-24 14:42:40|33535.94|33535.94|33535.94|33535.94|33535.94|33535.94|33535.94|33535.94|0
1645713770000|2022-02-24 14:42:50|33530.38|33530.38|33535.94|33535.94|33535.94|33535.94|33530.38|33530.38|0
1645713780000|2022-02-24 14:43:00|33519.26|33519.26|33513.7|33513.7|33519.26|33519.26|33513.7|33513.7|0
1645713810000|2022-02-24 14:43:30|33519.26|33519.26|33519.26|33519.26|33519.26|33519.26|33519.26|33519.26|0
1645713820000|2022-02-24 14:43:40|33530.38|33530.38|33535.94|33535.94|33535.94|33535.94|33530.38|33530.38|0
1645713830000|2022-02-24 14:43:50|33530.38|33530.38|33511.99|33511.99|33530.38|33530.38|33511.99|33511.99|0
1645713840000|2022-02-24 14:44:00|33505.77|33505.77|33505.77|33505.77|33505.77|33505.77|33505.77|33505.77|0
1645713850000|2022-02-24 14:44:10|33494.65|33494.65|33505.77|33505.77|33505.77|33505.77|33494.65|33494.65|0
1645713870000|2022-02-24 14:44:30|33508.88|33508.88|33511.99|33511.99|33511.99|33511.99|33508.88|33508.88|0
1645713880000|2022-02-24 14:44:40|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|0
1645713890000|2022-02-24 14:44:50|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|0
1645713900000|2022-02-24 14:45:00|33550.92|33550.92|33539.8|33539.8|33550.92|33550.92|33534.24|33534.24|0
1645713910000|2022-02-24 14:45:10|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|0
1645713940000|2022-02-24 14:45:40|33489.75|33489.75|33484.19|33484.19|33489.75|33489.75|33484.19|33484.19|0
1645713960000|2022-02-24 14:46:00|33478.62|33478.62|33489.75|33489.75|33489.75|33489.75|33478.62|33478.62|0
1645713990000|2022-02-24 14:46:30|33495.31|33495.31|33492.86|33492.86|33495.31|33495.31|33492.86|33492.86|0
1645714000000|2022-02-24 14:46:40|33498.42|33498.42|33505.31|33505.31|33527.55|33527.55|33498.42|33498.42|0
1645714010000|2022-02-24 14:46:50|33516.43|33516.43|33510.87|33510.87|33516.43|33516.43|33510.87|33510.87|0
1645714020000|2022-02-24 14:47:00|33507.76|33507.76|33504.65|33504.65|33507.76|33507.76|33504.65|33504.65|0
1645714040000|2022-02-24 14:47:20|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|0
1645714050000|2022-02-24 14:47:30|33487.96|33487.96|33476.18|33476.18|33487.96|33487.96|33476.18|33476.18|0
1645714060000|2022-02-24 14:47:40|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|0
1645714090000|2022-02-24 14:48:10|33476.18|33476.18|33479.29|33479.29|33479.29|33479.29|33476.18|33476.18|0
1645714110000|2022-02-24 14:48:30|33473.73|33473.73|33468.17|33468.17|33473.73|33473.73|33468.17|33468.17|0
1645714120000|2022-02-24 14:48:40|33473.73|33473.73|33468.17|33468.17|33473.73|33473.73|33468.17|33468.17|0
1645714130000|2022-02-24 14:48:50|33479.29|33479.29|33473.73|33473.73|33479.29|33479.29|33473.73|33473.73|0
1645714140000|2022-02-24 14:49:00|33484.85|33484.85|33490.41|33490.41|33490.41|33490.41|33484.85|33484.85|0
1645714150000|2022-02-24 14:49:10|33484.85|33484.85|33473.73|33473.73|33484.85|33484.85|33473.73|33473.73|0
1645714160000|2022-02-24 14:49:20|33490.41|33490.41|33495.97|33495.97|33495.97|33495.97|33490.41|33490.41|0
1645714180000|2022-02-24 14:49:40|33508.8|33508.8|33508.8|33508.8|33508.8|33508.8|33508.8|33508.8|0
1645714190000|2022-02-24 14:49:50|33495.97|33495.97|33531.05|33531.05|33531.05|33531.05|33483.14|33483.14|0
1645714200000|2022-02-24 14:50:00|33547.73|33547.73|33555.28|33555.28|33555.28|33555.28|33531.05|33531.05|0
1645714210000|2022-02-24 14:50:10|33542.45|33542.45|33545.57|33545.57|33545.57|33545.57|33542.45|33542.45|0
1645714230000|2022-02-24 14:50:30|33562.25|33562.25|33580.64|33580.64|33593.47|33593.47|33562.25|33562.25|0
1645714240000|2022-02-24 14:50:40|33591.76|33591.76|33569.52|33569.52|33591.76|33591.76|33569.52|33569.52|0
1645714260000|2022-02-24 14:51:00|33563.29|33563.29|33560.18|33560.18|33563.29|33563.29|33560.18|33560.18|0
1645714270000|2022-02-24 14:51:10|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1645714280000|2022-02-24 14:51:20|33583.09|33583.09|33577.53|33577.53|33583.09|33583.09|33577.53|33577.53|0
1645714300000|2022-02-24 14:51:40|33564.7|33564.7|33564.7|33564.7|33564.7|33564.7|33564.7|33564.7|0
1645714310000|2022-02-24 14:51:50|33559.14|33559.14|33531.33|33531.33|33559.14|33559.14|33531.33|33531.33|0
1645714330000|2022-02-24 14:52:10|33536.89|33536.89|33536.89|33536.89|33536.89|33536.89|33536.89|33536.89|0
1645714390000|2022-02-24 14:53:10|33548.01|33548.01|33536.89|33536.89|33548.01|33548.01|33536.89|33536.89|0
1645714410000|2022-02-24 14:53:30|33542.45|33542.45|33535.57|33535.57|33542.45|33542.45|33524.44|33524.44|0
1645714430000|2022-02-24 14:53:50|33530|33530|33513.32|33513.32|33530|33530|33513.32|33513.32|0
1645714440000|2022-02-24 14:54:00|33496.64|33496.64|33479.95|33479.95|33496.64|33496.64|33479.95|33479.95|0
1645714460000|2022-02-24 14:54:20|33463.27|33463.27|33460.16|33460.16|33463.27|33463.27|33460.16|33460.16|0
1645714480000|2022-02-24 14:54:40|33454.59|33454.59|33428.94|33428.94|33454.59|33454.59|33428.94|33428.94|0
1645714490000|2022-02-24 14:54:50|33425.83|33425.83|33405.37|33405.37|33425.83|33425.83|33405.37|33405.37|0
1645714510000|2022-02-24 14:55:10|33392.54|33392.54|33370.29|33370.29|33392.54|33392.54|33370.29|33370.29|0
1645714530000|2022-02-24 14:55:30|33364.73|33364.73|33364.73|33364.73|33364.73|33364.73|33364.73|33364.73|0
1645714550000|2022-02-24 14:55:50|33359.17|33359.17|33359.17|33359.17|33359.17|33359.17|33359.17|33359.17|0
1645714560000|2022-02-24 14:56:00|33364.73|33364.73|33375.85|33375.85|33375.85|33375.85|33364.73|33364.73|0
1645714590000|2022-02-24 14:56:30|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|0
1645714600000|2022-02-24 14:56:40|33364.73|33364.73|33364.73|33364.73|33375.85|33375.85|33364.73|33364.73|0
1645714610000|2022-02-24 14:56:50|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|33370.29|0
1645714620000|2022-02-24 14:57:00|33373.4|33373.4|33386.23|33386.23|33386.23|33386.23|33373.4|33373.4|0
1645714630000|2022-02-24 14:57:10|33391.79|33391.79|33412.92|33412.92|33412.92|33412.92|33391.79|33391.79|0
1645714650000|2022-02-24 14:57:30|33424.04|33424.04|33418.48|33418.48|33424.04|33424.04|33418.48|33418.48|0
1645714660000|2022-02-24 14:57:40|33412.25|33412.25|33412.25|33412.25|33412.25|33412.25|33412.25|33412.25|0
1645714670000|2022-02-24 14:57:50|33399.43|33399.43|33387.64|33387.64|33399.43|33399.43|33387.64|33387.64|0
1645714680000|2022-02-24 14:58:00|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|0
1645714710000|2022-02-24 14:58:30|33387.64|33387.64|33393.2|33393.2|33396.31|33396.31|33387.64|33387.64|0
1645714720000|2022-02-24 14:58:40|33398.76|33398.76|33387.64|33387.64|33398.76|33398.76|33387.64|33387.64|0
1645714740000|2022-02-24 14:59:00|33393.2|33393.2|33393.2|33393.2|33393.2|33393.2|33393.2|33393.2|0
1645714750000|2022-02-24 14:59:10|33387.64|33387.64|33387.64|33387.64|33387.64|33387.64|33387.64|33387.64|0
1645714760000|2022-02-24 14:59:20|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|0
1645714790000|2022-02-24 14:59:50|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|33382.08|0
1645714800000|2022-02-24 15:00:00|33376.52|33376.52|33363.69|33363.69|33376.52|33376.52|33363.69|33363.69|0
1645714820000|2022-02-24 15:00:20|33350.86|33350.86|33350.86|33350.86|33350.86|33350.86|33350.86|33350.86|0
1645714830000|2022-02-24 15:00:30|33361.98|33361.98|33321.35|33321.35|33361.98|33361.98|33321.35|33321.35|0
1645714840000|2022-02-24 15:00:40|33327.57|33327.57|33327.57|33327.57|33327.57|33327.57|33327.57|33327.57|0
1645714850000|2022-02-24 15:00:50|33316.45|33316.45|33316.45|33316.45|33316.45|33316.45|33316.45|33316.45|0
1645714860000|2022-02-24 15:01:00|33310.89|33310.89|33310.89|33310.89|33310.89|33310.89|33310.89|33310.89|0
1645714870000|2022-02-24 15:01:10|33301.55|33301.55|33279.31|33279.31|33301.55|33301.55|33279.31|33279.31|0
1645714880000|2022-02-24 15:01:20|33284.87|33284.87|33272.04|33272.04|33284.87|33284.87|33272.04|33272.04|0
1645714910000|2022-02-24 15:01:50|33277.6|33277.6|33277.6|33277.6|33277.6|33277.6|33277.6|33277.6|0
1645714920000|2022-02-24 15:02:00|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|0
1645714930000|2022-02-24 15:02:10|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|0
1645714960000|2022-02-24 15:02:40|33283.16|33283.16|33272.04|33272.04|33283.16|33283.16|33272.04|33272.04|0
1645714980000|2022-02-24 15:03:00|33268.93|33268.93|33285.61|33285.61|33285.61|33285.61|33268.93|33268.93|0
1645715040000|2022-02-24 15:04:00|33280.05|33280.05|33274.49|33274.49|33280.05|33280.05|33263.37|33263.37|0
1645715050000|2022-02-24 15:04:10|33285.61|33285.61|33281.76|33281.76|33298.44|33298.44|33281.76|33281.76|0
1645715080000|2022-02-24 15:04:40|33270.63|33270.63|33265.07|33265.07|33270.63|33270.63|33265.07|33265.07|0
1645715120000|2022-02-24 15:05:20|33248.39|33248.39|33242.83|33242.83|33248.39|33248.39|33242.83|33242.83|0
1645715140000|2022-02-24 15:05:40|33248.39|33248.39|33235.56|33235.56|33248.39|33248.39|33235.56|33235.56|0
1645715160000|2022-02-24 15:06:00|33224.44|33224.44|33218.88|33218.88|33224.44|33224.44|33218.88|33218.88|0
1645715170000|2022-02-24 15:06:10|33230|33230|33276.19|33276.19|33276.19|33276.19|33226.89|33226.89|0
1645715180000|2022-02-24 15:06:20|33279.31|33279.31|33257.06|33257.06|33279.31|33279.31|33257.06|33257.06|0
1645715190000|2022-02-24 15:06:30|33250.84|33250.84|33211.61|33211.61|33250.84|33250.84|33208.5|33208.5|0
1645715210000|2022-02-24 15:06:50|33228.29|33228.29|33222.73|33222.73|33228.29|33228.29|33222.73|33222.73|0
1645715220000|2022-02-24 15:07:00|33239.41|33239.41|33248.09|33248.09|33248.09|33248.09|33239.41|33239.41|0
1645715230000|2022-02-24 15:07:10|33242.53|33242.53|33236.97|33236.97|33242.53|33242.53|33236.97|33236.97|0
1645715240000|2022-02-24 15:07:20|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|0
1645715250000|2022-02-24 15:07:30|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|0
1645715260000|2022-02-24 15:07:40|33255.36|33255.36|33255.36|33255.36|33255.36|33255.36|33255.36|33255.36|0
1645715270000|2022-02-24 15:07:50|33249.79|33249.79|33241.78|33241.78|33249.79|33249.79|33241.78|33241.78|0
1645715280000|2022-02-24 15:08:00|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|0
1645715290000|2022-02-24 15:08:10|33247.35|33247.35|33247.35|33247.35|33247.35|33247.35|33247.35|33247.35|0
1645715300000|2022-02-24 15:08:20|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33241.12|33241.12|0
1645715310000|2022-02-24 15:08:30|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|0
1645715320000|2022-02-24 15:08:40|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|33260.92|0
1645715330000|2022-02-24 15:08:50|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|0
1645715360000|2022-02-24 15:09:20|33258.47|33258.47|33252.91|33252.91|33258.47|33258.47|33252.91|33252.91|0
1645715370000|2022-02-24 15:09:30|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|0
1645715390000|2022-02-24 15:09:50|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|0
1645715430000|2022-02-24 15:10:30|33275.15|33275.15|33264.03|33264.03|33275.15|33275.15|33264.03|33264.03|0
1645715450000|2022-02-24 15:10:50|33276.86|33276.86|33276.86|33276.86|33276.86|33276.86|33276.86|33276.86|0
1645715460000|2022-02-24 15:11:00|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|33264.03|0
1645715470000|2022-02-24 15:11:10|33269.59|33269.59|33264.03|33264.03|33269.59|33269.59|33264.03|33264.03|0
1645715490000|2022-02-24 15:11:30|33269.59|33269.59|33312.22|33312.22|33312.22|33312.22|33269.59|33269.59|0
1645715520000|2022-02-24 15:12:00|33325.04|33325.04|33347.29|33347.29|33347.29|33347.29|33325.04|33325.04|0
1645715540000|2022-02-24 15:12:20|33334.46|33334.46|33334.46|33334.46|33334.46|33334.46|33334.46|33334.46|0
1645715550000|2022-02-24 15:12:30|33321.63|33321.63|33321.63|33321.63|33321.63|33321.63|33321.63|33321.63|0
1645715560000|2022-02-24 15:12:40|33327.86|33327.86|33310.51|33310.51|33327.86|33327.86|33310.51|33310.51|0
1645715570000|2022-02-24 15:12:50|33304.95|33304.95|33304.95|33304.95|33304.95|33304.95|33304.95|33304.95|0
1645715580000|2022-02-24 15:13:00|33310.51|33310.51|33310.51|33310.51|33310.51|33310.51|33310.51|33310.51|0
1645715640000|2022-02-24 15:14:00|33327.19|33327.19|33327.19|33327.19|33332.76|33332.76|33327.19|33327.19|0
1645715650000|2022-02-24 15:14:10|33321.63|33321.63|33299.39|33299.39|33321.63|33321.63|33299.39|33299.39|0
1645715660000|2022-02-24 15:14:20|33282.7|33282.7|33288.27|33288.27|33288.27|33288.27|33271.58|33271.58|0
1645715670000|2022-02-24 15:14:30|33293.83|33293.83|33293.83|33293.83|33293.83|33293.83|33293.83|33293.83|0
1645715690000|2022-02-24 15:14:50|33299.39|33299.39|33304.95|33304.95|33304.95|33304.95|33299.39|33299.39|0
1645715700000|2022-02-24 15:15:00|33299.39|33299.39|33288.27|33288.27|33299.39|33299.39|33288.27|33288.27|0
1645715710000|2022-02-24 15:15:10|33277.14|33277.14|33274.03|33274.03|33277.14|33277.14|33274.03|33274.03|0
1645715750000|2022-02-24 15:15:50|33262.91|33262.91|33262.91|33262.91|33262.91|33262.91|33262.91|33262.91|0
1645715760000|2022-02-24 15:16:00|33259.8|33259.8|33270.92|33270.92|33270.92|33270.92|33259.8|33259.8|0
1645715790000|2022-02-24 15:16:30|33274.03|33274.03|33274.03|33274.03|33274.03|33274.03|33274.03|33274.03|0
1645715800000|2022-02-24 15:16:40|33285.15|33285.15|33279.59|33279.59|33285.15|33285.15|33279.59|33279.59|0
1645715830000|2022-02-24 15:17:10|33285.15|33285.15|33285.15|33285.15|33285.15|33285.15|33285.15|33285.15|0
1645715840000|2022-02-24 15:17:20|33279.59|33279.59|33270.92|33270.92|33279.59|33279.59|33270.92|33270.92|0
1645715850000|2022-02-24 15:17:30|33276.48|33276.48|33282.04|33282.04|33282.04|33282.04|33276.48|33276.48|0
1645715870000|2022-02-24 15:17:50|33276.48|33276.48|33276.48|33276.48|33276.48|33276.48|33276.48|33276.48|0
1645715880000|2022-02-24 15:18:00|33273.37|33273.37|33256.68|33256.68|33273.37|33273.37|33256.68|33256.68|0
1645715910000|2022-02-24 15:18:30|33262.24|33262.24|33262.24|33262.24|33262.24|33262.24|33262.24|33262.24|0
1645715920000|2022-02-24 15:18:40|33268.47|33268.47|33301.09|33301.09|33301.09|33301.09|33268.47|33268.47|0
1645715930000|2022-02-24 15:18:50|33304.21|33304.21|33309.77|33309.77|33309.77|33309.77|33304.21|33304.21|0
1645715940000|2022-02-24 15:19:00|33315.33|33315.33|33320.89|33320.89|33320.89|33320.89|33315.33|33315.33|0
1645715950000|2022-02-24 15:19:10|33324|33324|33343.8|33343.8|33346.91|33346.91|33324|33324|0
1645715970000|2022-02-24 15:19:30|33354.92|33354.92|33354.92|33354.92|33354.92|33354.92|33354.92|33354.92|0
1645715990000|2022-02-24 15:19:50|33366.04|33366.04|33366.04|33366.04|33366.04|33366.04|33366.04|33366.04|0
1645716000000|2022-02-24 15:20:00|33378.87|33378.87|33391.32|33391.32|33391.32|33391.32|33378.87|33378.87|0
1645716010000|2022-02-24 15:20:10|33408.01|33408.01|33437.52|33437.52|33437.52|33437.52|33408.01|33408.01|0
1645716020000|2022-02-24 15:20:20|33420.83|33420.83|33433.66|33433.66|33433.66|33433.66|33420.83|33420.83|0
1645716040000|2022-02-24 15:20:40|33439.22|33439.22|33439.22|33439.22|33439.22|33439.22|33439.22|33439.22|0
1645716050000|2022-02-24 15:20:50|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|0
1645716070000|2022-02-24 15:21:10|33443|33443|33454.12|33454.12|33454.12|33454.12|33443|33443|0
1645716080000|2022-02-24 15:21:20|33448.56|33448.56|33481.19|33481.19|33481.19|33481.19|33448.56|33448.56|0
1645716090000|2022-02-24 15:21:30|33497.87|33497.87|33510.7|33510.7|33510.7|33510.7|33497.87|33497.87|0
1645716110000|2022-02-24 15:21:50|33494.01|33494.01|33515.6|33515.6|33515.6|33515.6|33487.79|33487.79|0
1645716120000|2022-02-24 15:22:00|33510.03|33510.03|33504.47|33504.47|33510.03|33510.03|33504.47|33504.47|0
1645716130000|2022-02-24 15:22:10|33501.36|33501.36|33498.25|33498.25|33501.36|33501.36|33498.25|33498.25|0
1645716140000|2022-02-24 15:22:20|33476|33476|33476|33476|33476|33476|33476|33476|0
1645716150000|2022-02-24 15:22:30|33463.18|33463.18|33452.05|33452.05|33463.18|33463.18|33452.05|33452.05|0
1645716160000|2022-02-24 15:22:40|33446.49|33446.49|33446.49|33446.49|33446.49|33446.49|33446.49|33446.49|0
1645716170000|2022-02-24 15:22:50|33433.66|33433.66|33400.37|33400.37|33433.66|33433.66|33400.37|33400.37|0
1645716180000|2022-02-24 15:23:00|33389.25|33389.25|33378.13|33378.13|33389.25|33389.25|33378.13|33378.13|0
1645716190000|2022-02-24 15:23:10|33383.69|33383.69|33367.01|33367.01|33383.69|33383.69|33367.01|33367.01|0
1645716200000|2022-02-24 15:23:20|33339.2|33339.2|33339.2|33339.2|33339.2|33339.2|33339.2|33339.2|0
1645716210000|2022-02-24 15:23:30|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|0
1645716220000|2022-02-24 15:23:40|33328.08|33328.08|33300.27|33300.27|33328.08|33328.08|33300.27|33300.27|0
1645716230000|2022-02-24 15:23:50|33305.83|33305.83|33284.71|33284.71|33311.39|33311.39|33284.71|33284.71|0
1645716260000|2022-02-24 15:24:20|33259.05|33259.05|33259.05|33259.05|33259.05|33259.05|33259.05|33259.05|0
1645716280000|2022-02-24 15:24:40|33264.61|33264.61|33281.3|33281.3|33281.3|33281.3|33264.61|33264.61|0
1645716290000|2022-02-24 15:24:50|33286.86|33286.86|33275.74|33275.74|33286.86|33286.86|33270.17|33270.17|0
1645716300000|2022-02-24 15:25:00|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|33281.3|0
1645716320000|2022-02-24 15:25:20|33270.17|33270.17|33264.61|33264.61|33270.17|33270.17|33264.61|33264.61|0
1645716330000|2022-02-24 15:25:30|33261.5|33261.5|33241.7|33241.7|33261.5|33261.5|33241.7|33241.7|0
1645716340000|2022-02-24 15:25:40|33244.82|33244.82|33254.15|33254.15|33254.15|33254.15|33244.82|33244.82|0
1645716360000|2022-02-24 15:26:00|33248.59|33248.59|33248.59|33248.59|33248.59|33248.59|33248.59|33248.59|0
1645716370000|2022-02-24 15:26:10|33243.03|33243.03|33237.47|33237.47|33243.03|33243.03|33237.47|33237.47|0
1645716400000|2022-02-24 15:26:40|33231.25|33231.25|33223.24|33223.24|33231.25|33231.25|33220.12|33220.12|0
1645716420000|2022-02-24 15:27:00|33234.36|33234.36|33234.36|33234.36|33234.36|33234.36|33234.36|33234.36|0
1645716430000|2022-02-24 15:27:10|33239.92|33239.92|33245.48|33245.48|33245.48|33245.48|33239.92|33239.92|0
1645716440000|2022-02-24 15:27:20|33239.92|33239.92|33228.8|33228.8|33239.92|33239.92|33228.8|33228.8|0
1645716450000|2022-02-24 15:27:30|33234.36|33234.36|33228.13|33228.13|33234.36|33234.36|33228.13|33228.13|0
1645716460000|2022-02-24 15:27:40|33231.25|33231.25|33231.25|33231.25|33231.25|33231.25|33231.25|33231.25|0
1645716480000|2022-02-24 15:28:00|33214.56|33214.56|33236.81|33236.81|33236.81|33236.81|33214.56|33214.56|0
1645716490000|2022-02-24 15:28:10|33242.37|33242.37|33247.93|33247.93|33247.93|33247.93|33242.37|33242.37|0
1645716500000|2022-02-24 15:28:20|33235.1|33235.1|33235.1|33235.1|33235.1|33235.1|33235.1|33235.1|0
1645716510000|2022-02-24 15:28:30|33229.54|33229.54|33223.98|33223.98|33229.54|33229.54|33223.98|33223.98|0
1645716520000|2022-02-24 15:28:40|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|0
1645716540000|2022-02-24 15:29:00|33208.04|33208.04|33213.6|33213.6|33213.6|33213.6|33208.04|33208.04|0
1645716550000|2022-02-24 15:29:10|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|0
1645716560000|2022-02-24 15:29:20|33208.04|33208.04|33208.04|33208.04|33213.6|33213.6|33208.04|33208.04|0
1645716590000|2022-02-24 15:29:50|33191.35|33191.35|33191.35|33191.35|33191.35|33191.35|33191.35|33191.35|0
1645716600000|2022-02-24 15:30:00|33180.23|33180.23|33174.67|33174.67|33180.23|33180.23|33174.67|33174.67|0
1645716610000|2022-02-24 15:30:10|33169.11|33169.11|33166.66|33166.66|33169.11|33169.11|33163.55|33163.55|0
1645716620000|2022-02-24 15:30:20|33157.32|33157.32|33144.49|33144.49|33157.32|33157.32|33144.49|33144.49|0
1645716630000|2022-02-24 15:30:30|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|0
1645716640000|2022-02-24 15:30:40|33119.14|33119.14|33122.25|33122.25|33122.25|33122.25|33119.14|33119.14|0
1645716650000|2022-02-24 15:30:50|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|0
1645716670000|2022-02-24 15:31:10|33122.25|33122.25|33122.25|33122.25|33133.37|33133.37|33122.25|33122.25|0
1645716700000|2022-02-24 15:31:40|33144.49|33144.49|33166.66|33166.66|33166.66|33166.66|33144.49|33144.49|0
1645716710000|2022-02-24 15:31:50|33172.22|33172.22|33186.46|33186.46|33186.46|33186.46|33166.66|33166.66|0
1645716720000|2022-02-24 15:32:00|33199.28|33199.28|33202.4|33202.4|33202.4|33202.4|33196.17|33196.17|0
1645716740000|2022-02-24 15:32:20|33207.96|33207.96|33207.96|33207.96|33207.96|33207.96|33202.4|33202.4|0
1645716750000|2022-02-24 15:32:30|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|0
1645716760000|2022-02-24 15:32:40|33204.85|33204.85|33177.04|33177.04|33204.85|33204.85|33177.04|33177.04|0
1645716770000|2022-02-24 15:32:50|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|0
1645716800000|2022-02-24 15:33:20|33154.79|33154.79|33149.23|33149.23|33226.2|33226.2|33149.23|33149.23|0
1645716810000|2022-02-24 15:33:30|33154.79|33154.79|33167.62|33167.62|33167.62|33167.62|33154.79|33154.79|0
1645716820000|2022-02-24 15:33:40|33156.5|33156.5|33156.5|33156.5|33156.5|33156.5|33156.5|33156.5|0
1645716830000|2022-02-24 15:33:50|33167.62|33167.62|33191.57|33191.57|33204.4|33204.4|33167.62|33167.62|0
1645716840000|2022-02-24 15:34:00|33202.7|33202.7|33202.7|33202.7|33202.7|33202.7|33202.7|33202.7|0
1645716860000|2022-02-24 15:34:20|33199.58|33199.58|33213.82|33213.82|33213.82|33213.82|33199.58|33199.58|0
1645716880000|2022-02-24 15:34:40|33202.7|33202.7|33219.38|33219.38|33219.38|33219.38|33202.7|33202.7|0
1645716890000|2022-02-24 15:34:50|33213.82|33213.82|33213.82|33213.82|33213.82|33213.82|33213.82|33213.82|0
1645716900000|2022-02-24 15:35:00|33208.26|33208.26|33215.53|33215.53|33228.35|33228.35|33202.7|33202.7|0
1645716910000|2022-02-24 15:35:10|33209.96|33209.96|33215.53|33215.53|33215.53|33215.53|33209.96|33209.96|0
1645716920000|2022-02-24 15:35:20|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|33204.4|0
1645716960000|2022-02-24 15:36:00|33193.28|33193.28|33198.18|33198.18|33203.74|33203.74|33187.06|33187.06|0
1645716970000|2022-02-24 15:36:10|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|0
1645716980000|2022-02-24 15:36:20|33175.93|33175.93|33172.82|33172.82|33175.93|33175.93|33172.82|33172.82|0
1645717000000|2022-02-24 15:36:40|33167.26|33167.26|33161.7|33161.7|33167.26|33167.26|33161.7|33161.7|0
1645717010000|2022-02-24 15:36:50|33172.82|33172.82|33172.82|33172.82|33172.82|33172.82|33172.82|33172.82|0
1645717030000|2022-02-24 15:37:10|33178.38|33178.38|33189.5|33189.5|33189.5|33189.5|33178.38|33178.38|0
1645717050000|2022-02-24 15:37:30|33192.62|33192.62|33198.18|33198.18|33203.74|33203.74|33192.62|33192.62|0
1645717060000|2022-02-24 15:37:40|33187.06|33187.06|33175.93|33175.93|33187.06|33187.06|33175.93|33175.93|0
1645717080000|2022-02-24 15:38:00|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|33192.62|0
1645717100000|2022-02-24 15:38:20|33186.39|33186.39|33186.39|33186.39|33186.39|33186.39|33186.39|33186.39|0
1645717110000|2022-02-24 15:38:30|33180.83|33180.83|33180.83|33180.83|33180.83|33180.83|33180.83|33180.83|0
1645717120000|2022-02-24 15:38:40|33175.27|33175.27|33155.47|33155.47|33180.83|33180.83|33155.47|33155.47|0
1645717130000|2022-02-24 15:38:50|33144.35|33144.35|33144.35|33144.35|33144.35|33144.35|33144.35|33144.35|0
1645717150000|2022-02-24 15:39:10|33138.79|33138.79|33133.23|33133.23|33138.79|33138.79|33133.23|33133.23|0
1645717180000|2022-02-24 15:39:40|33149.91|33149.91|33161.03|33161.03|33161.03|33161.03|33149.91|33149.91|0
1645717190000|2022-02-24 15:39:50|33155.47|33155.47|33149.91|33149.91|33155.47|33155.47|33149.91|33149.91|0
1645717200000|2022-02-24 15:40:00|33144.35|33144.35|33133.23|33133.23|33144.35|33144.35|33133.23|33133.23|0
1645717210000|2022-02-24 15:40:10|33122.1|33122.1|33110.32|33110.32|33122.1|33122.1|33110.32|33110.32|0
1645717230000|2022-02-24 15:40:30|33115.88|33115.88|33121.44|33121.44|33121.44|33121.44|33115.88|33115.88|0
1645717260000|2022-02-24 15:41:00|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|0
1645717270000|2022-02-24 15:41:10|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1645717280000|2022-02-24 15:41:20|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|0
1645717300000|2022-02-24 15:41:40|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1645717310000|2022-02-24 15:41:50|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|0
1645717320000|2022-02-24 15:42:00|33145.39|33145.39|33168.3|33168.3|33168.3|33168.3|33145.39|33145.39|0
1645717330000|2022-02-24 15:42:10|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|0
1645717340000|2022-02-24 15:42:20|33168.3|33168.3|33162.74|33162.74|33168.3|33168.3|33162.74|33162.74|0
1645717350000|2022-02-24 15:42:30|33157.18|33157.18|33157.18|33157.18|33157.18|33157.18|33157.18|33157.18|0
1645717360000|2022-02-24 15:42:40|33162.74|33162.74|33162.74|33162.74|33162.74|33162.74|33162.74|33162.74|0
1645717370000|2022-02-24 15:42:50|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|0
1645717380000|2022-02-24 15:43:00|33173.86|33173.86|33173.86|33173.86|33173.86|33173.86|33173.86|33173.86|0
1645717390000|2022-02-24 15:43:10|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|0
1645717410000|2022-02-24 15:43:30|33176.31|33176.31|33176.31|33176.31|33176.31|33176.31|33176.31|33176.31|0
1645717430000|2022-02-24 15:43:50|33181.87|33181.87|33188.1|33188.1|33188.1|33188.1|33181.87|33181.87|0
1645717440000|2022-02-24 15:44:00|33182.54|33182.54|33182.54|33182.54|33182.54|33182.54|33182.54|33182.54|0
1645717460000|2022-02-24 15:44:20|33176.97|33176.97|33165.85|33165.85|33176.97|33176.97|33165.85|33165.85|0
1645717480000|2022-02-24 15:44:40|33154.73|33154.73|33151.62|33151.62|33154.73|33154.73|33151.62|33151.62|0
1645717490000|2022-02-24 15:44:50|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|0
1645717500000|2022-02-24 15:45:00|33140.49|33140.49|33140.49|33140.49|33140.49|33140.49|33140.49|33140.49|0
1645717530000|2022-02-24 15:45:30|33134.93|33134.93|33123.81|33123.81|33134.93|33134.93|33123.81|33123.81|0
1645717570000|2022-02-24 15:46:10|33129.37|33129.37|33162|33162|33165.11|33165.11|33129.37|33129.37|0
1645717590000|2022-02-24 15:46:30|33165.11|33165.11|33181.79|33181.79|33181.79|33181.79|33165.11|33165.11|0
1645717600000|2022-02-24 15:46:40|33198.48|33198.48|33201.59|33201.59|33201.59|33201.59|33198.48|33198.48|0
1645717610000|2022-02-24 15:46:50|33212.71|33212.71|33209.6|33209.6|33212.71|33212.71|33209.6|33209.6|0
1645717620000|2022-02-24 15:47:00|33215.16|33215.16|33204.04|33204.04|33215.16|33215.16|33204.04|33204.04|0
1645717630000|2022-02-24 15:47:10|33197.81|33197.81|33186.69|33186.69|33197.81|33197.81|33181.13|33181.13|0
1645717640000|2022-02-24 15:47:20|33183.58|33183.58|33178.02|33178.02|33183.58|33183.58|33178.02|33178.02|0
1645717680000|2022-02-24 15:48:00|33172.46|33172.46|33172.46|33172.46|33172.46|33172.46|33172.46|33172.46|0
1645717710000|2022-02-24 15:48:30|33183.58|33183.58|33178.02|33178.02|33183.58|33183.58|33178.02|33178.02|0
1645717730000|2022-02-24 15:48:50|33189.14|33189.14|33195.36|33195.36|33195.36|33195.36|33189.14|33189.14|0
1645717750000|2022-02-24 15:49:10|33217.61|33217.61|33223.17|33223.17|33223.17|33223.17|33217.61|33217.61|0
1645717770000|2022-02-24 15:49:30|33234.29|33234.29|33234.29|33234.29|33234.29|33234.29|33234.29|33234.29|0
1645717780000|2022-02-24 15:49:40|33245.42|33245.42|33239.85|33239.85|33245.42|33245.42|33239.85|33239.85|0
1645717790000|2022-02-24 15:49:50|33234.29|33234.29|33206.49|33206.49|33234.29|33234.29|33206.49|33206.49|0
1645717810000|2022-02-24 15:50:10|33200.26|33200.26|33203.37|33203.37|33203.37|33203.37|33200.26|33200.26|0
1645717840000|2022-02-24 15:50:40|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|0
1645717860000|2022-02-24 15:51:00|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1645717880000|2022-02-24 15:51:20|33203.37|33203.37|33214.5|33214.5|33214.5|33214.5|33203.37|33203.37|0
1645717890000|2022-02-24 15:51:30|33220.06|33220.06|33220.06|33220.06|33220.06|33220.06|33220.06|33220.06|0
1645717910000|2022-02-24 15:51:50|33214.5|33214.5|33208.94|33208.94|33214.5|33214.5|33208.94|33208.94|0
1645717920000|2022-02-24 15:52:00|33196.11|33196.11|33168.3|33168.3|33196.11|33196.11|33168.3|33168.3|0
1645717930000|2022-02-24 15:52:10|33184.98|33184.98|33184.98|33184.98|33184.98|33184.98|33184.98|33184.98|0
1645717940000|2022-02-24 15:52:20|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|33179.42|0
1645717970000|2022-02-24 15:52:50|33173.2|33173.2|33150.95|33150.95|33173.2|33173.2|33150.95|33150.95|0
1645717980000|2022-02-24 15:53:00|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|33139.83|0
1645717990000|2022-02-24 15:53:10|33150.95|33150.95|33162.08|33162.08|33162.08|33162.08|33150.95|33150.95|0
1645718000000|2022-02-24 15:53:20|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|0
1645718010000|2022-02-24 15:53:30|33167.64|33167.64|33173.2|33173.2|33173.2|33173.2|33167.64|33167.64|0
1645718020000|2022-02-24 15:53:40|33176.31|33176.31|33198.56|33198.56|33198.56|33198.56|33176.31|33176.31|0
1645718030000|2022-02-24 15:53:50|33204.12|33204.12|33187.43|33187.43|33204.12|33204.12|33187.43|33187.43|0
1645718050000|2022-02-24 15:54:10|33192.99|33192.99|33192.99|33192.99|33192.99|33192.99|33192.99|33192.99|0
1645718080000|2022-02-24 15:54:40|33181.87|33181.87|33181.87|33181.87|33181.87|33181.87|33181.87|33181.87|0
1645718090000|2022-02-24 15:54:50|33178.76|33178.76|33156.51|33156.51|33178.76|33178.76|33156.51|33156.51|0
1645718100000|2022-02-24 15:55:00|33167.64|33167.64|33167.64|33167.64|33167.64|33167.64|33167.64|33167.64|0
1645718110000|2022-02-24 15:55:10|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|33156.51|0
1645718120000|2022-02-24 15:55:20|33159.63|33159.63|33190.55|33190.55|33190.55|33190.55|33159.63|33159.63|0
1645718140000|2022-02-24 15:55:40|33184.98|33184.98|33179.42|33179.42|33184.98|33184.98|33179.42|33179.42|0
1645718160000|2022-02-24 15:56:00|33173.86|33173.86|33179.42|33179.42|33179.42|33179.42|33173.86|33173.86|0
1645718170000|2022-02-24 15:56:10|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1645718180000|2022-02-24 15:56:20|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|33186.69|0
1645718200000|2022-02-24 15:56:40|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|33192.25|0
1645718220000|2022-02-24 15:57:00|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|33197.81|0
1645718240000|2022-02-24 15:57:20|33186.69|33186.69|33175.57|33175.57|33186.69|33186.69|33175.57|33175.57|0
1645718270000|2022-02-24 15:57:50|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|0
1645718280000|2022-02-24 15:58:00|33151.62|33151.62|33151.62|33151.62|33151.62|33151.62|33151.62|33151.62|0
1645718300000|2022-02-24 15:58:20|33134.93|33134.93|33129.37|33129.37|33134.93|33134.93|33129.37|33129.37|0
1645718320000|2022-02-24 15:58:40|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|0
1645718330000|2022-02-24 15:58:50|33146.06|33146.06|33140.49|33140.49|33146.06|33146.06|33140.49|33140.49|0
1645718340000|2022-02-24 15:59:00|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|33134.93|0
1645718350000|2022-02-24 15:59:10|33129.37|33129.37|33129.37|33129.37|33129.37|33129.37|33129.37|33129.37|0
1645718370000|2022-02-24 15:59:30|33118.25|33118.25|33118.25|33118.25|33118.25|33118.25|33118.25|33118.25|0
1645718390000|2022-02-24 15:59:50|33107.13|33107.13|33099.12|33099.12|33107.13|33107.13|33092.89|33092.89|0
1645718400000|2022-02-24 16:00:00|33093.56|33093.56|33082.43|33082.43|33093.56|33093.56|33082.43|33082.43|0
1645718410000|2022-02-24 16:00:10|33079.32|33079.32|33079.32|33079.32|33079.32|33079.32|33079.32|33079.32|0
1645718440000|2022-02-24 16:00:40|33090.44|33090.44|33110.24|33110.24|33110.24|33110.24|33090.44|33090.44|0
1645718450000|2022-02-24 16:00:50|33115.8|33115.8|33093.56|33093.56|33115.8|33115.8|33093.56|33093.56|0
1645718460000|2022-02-24 16:01:00|33099.12|33099.12|33110.24|33110.24|33110.24|33110.24|33099.12|33099.12|0
1645718470000|2022-02-24 16:01:10|33115.8|33115.8|33122.03|33122.03|33122.03|33122.03|33115.8|33115.8|0
1645718480000|2022-02-24 16:01:20|33127.59|33127.59|33133.81|33133.81|33133.81|33133.81|33127.59|33127.59|0
1645718500000|2022-02-24 16:01:40|33136.92|33136.92|33120.24|33120.24|33136.92|33136.92|33120.24|33120.24|0
1645718510000|2022-02-24 16:01:50|33114.68|33114.68|33114.68|33114.68|33114.68|33114.68|33114.68|33114.68|0
1645718520000|2022-02-24 16:02:00|33109.12|33109.12|33109.12|33109.12|33109.12|33109.12|33109.12|33109.12|0
1645718550000|2022-02-24 16:02:30|33103.56|33103.56|33103.56|33103.56|33103.56|33103.56|33103.56|33103.56|0
1645718560000|2022-02-24 16:02:40|33097.33|33097.33|33088.66|33088.66|33097.33|33097.33|33088.66|33088.66|0
1645718570000|2022-02-24 16:02:50|33066.41|33066.41|33066.41|33066.41|33066.41|33066.41|33066.41|33066.41|0
1645718580000|2022-02-24 16:03:00|33071.97|33071.97|33075.09|33075.09|33075.09|33075.09|33071.97|33071.97|0
1645718610000|2022-02-24 16:03:30|33069.53|33069.53|33069.53|33069.53|33069.53|33069.53|33069.53|33069.53|0
1645718620000|2022-02-24 16:03:40|33063.96|33063.96|33047.28|33047.28|33063.96|33063.96|33047.28|33047.28|0
1645718630000|2022-02-24 16:03:50|33041.06|33041.06|33035.49|33035.49|33041.06|33041.06|33035.49|33035.49|0
1645718660000|2022-02-24 16:04:20|33029.93|33029.93|33035.49|33035.49|33035.49|33035.49|33024.37|33024.37|0
1645718680000|2022-02-24 16:04:40|33038.61|33038.61|33041.72|33041.72|33041.72|33041.72|33038.61|33038.61|0
1645718700000|2022-02-24 16:05:00|33047.28|33047.28|33047.28|33047.28|33047.28|33047.28|33047.28|33047.28|0
1645718720000|2022-02-24 16:05:20|33052.84|33052.84|33058.4|33058.4|33058.4|33058.4|33052.84|33052.84|0
1645718730000|2022-02-24 16:05:30|33075.09|33075.09|33091.77|33091.77|33091.77|33091.77|33075.09|33075.09|0
1645718740000|2022-02-24 16:05:40|33078.94|33078.94|33078.94|33078.94|33078.94|33078.94|33078.94|33078.94|0
1645718750000|2022-02-24 16:05:50|33062.26|33062.26|33062.26|33062.26|33062.26|33062.26|33062.26|33062.26|0
1645718760000|2022-02-24 16:06:00|33056.7|33056.7|33056.7|33056.7|33056.7|33056.7|33056.7|33056.7|0
1645718770000|2022-02-24 16:06:10|33034.45|33034.45|33034.45|33034.45|33034.45|33034.45|33034.45|33034.45|0
1645718790000|2022-02-24 16:06:30|33023.33|33023.33|33017.77|33017.77|33023.33|33023.33|33017.77|33017.77|0
1645718800000|2022-02-24 16:06:40|33014.66|33014.66|33014.66|33014.66|33014.66|33014.66|33014.66|33014.66|0
1645718820000|2022-02-24 16:07:00|33009.09|33009.09|33014.66|33014.66|33014.66|33014.66|33009.09|33009.09|0
1645718840000|2022-02-24 16:07:20|33031.34|33031.34|33036.9|33036.9|33036.9|33036.9|33031.34|33031.34|0
1645718850000|2022-02-24 16:07:30|33040.01|33040.01|33040.01|33040.01|33040.01|33040.01|33040.01|33040.01|0
1645718860000|2022-02-24 16:07:40|33067.82|33067.82|33083.76|33083.76|33083.76|33083.76|33067.82|33067.82|0
1645718880000|2022-02-24 16:08:00|33111.57|33111.57|33094.88|33094.88|33111.57|33111.57|33094.88|33094.88|0
1645718890000|2022-02-24 16:08:10|33107.33|33107.33|33094.5|33094.5|33107.33|33107.33|33094.5|33094.5|0
1645718900000|2022-02-24 16:08:20|33083.38|33083.38|33080.27|33080.27|33083.38|33083.38|33080.27|33080.27|0
1645718960000|2022-02-24 16:09:20|33093.1|33093.1|33098.66|33098.66|33098.66|33098.66|33093.1|33093.1|0
1645718990000|2022-02-24 16:09:50|33111.49|33111.49|33111.49|33111.49|33111.49|33111.49|33111.49|33111.49|0
1645719000000|2022-02-24 16:10:00|33100.36|33100.36|33100.36|33100.36|33100.36|33100.36|33100.36|33100.36|0
1645719010000|2022-02-24 16:10:10|33094.8|33094.8|33094.8|33094.8|33094.8|33094.8|33094.8|33094.8|0
1645719050000|2022-02-24 16:10:50|33072.56|33072.56|33069.45|33069.45|33072.56|33072.56|33069.45|33069.45|0
1645719060000|2022-02-24 16:11:00|33075.01|33075.01|33075.01|33075.01|33075.01|33075.01|33075.01|33075.01|0
1645719070000|2022-02-24 16:11:10|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|0
1645719090000|2022-02-24 16:11:30|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|0
1645719100000|2022-02-24 16:11:40|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|0
1645719120000|2022-02-24 16:12:00|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|33069.45|0
1645719140000|2022-02-24 16:12:20|33056.62|33056.62|33056.62|33056.62|33056.62|33056.62|33056.62|33056.62|0
1645719190000|2022-02-24 16:13:10|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|0
1645719200000|2022-02-24 16:13:20|33067.74|33067.74|33067.74|33067.74|33067.74|33067.74|33067.74|33067.74|0
1645719210000|2022-02-24 16:13:30|33073.3|33073.3|33067.74|33067.74|33073.3|33073.3|33067.74|33067.74|0
1645719240000|2022-02-24 16:14:00|33062.18|33062.18|33056.62|33056.62|33062.18|33062.18|33056.62|33056.62|0
1645719270000|2022-02-24 16:14:30|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|0
1645719280000|2022-02-24 16:14:40|33056.62|33056.62|33069.07|33069.07|33069.07|33069.07|33056.62|33056.62|0
1645719300000|2022-02-24 16:15:00|33063.51|33063.51|33057.95|33057.95|33063.51|33063.51|33057.95|33057.95|0
1645719350000|2022-02-24 16:15:50|33048.61|33048.61|33048.61|33048.61|33048.61|33048.61|33048.61|33048.61|0
1645719380000|2022-02-24 16:16:20|33031.92|33031.92|33026.36|33026.36|33031.92|33031.92|33026.36|33026.36|0
1645719400000|2022-02-24 16:16:40|33043.05|33043.05|33043.05|33043.05|33043.05|33043.05|33043.05|33043.05|0
1645719430000|2022-02-24 16:17:10|33048.61|33048.61|33043.05|33043.05|33048.61|33048.61|33043.05|33043.05|0
1645719440000|2022-02-24 16:17:20|33037.49|33037.49|33037.49|33037.49|33037.49|33037.49|33037.49|33037.49|0
1645719450000|2022-02-24 16:17:30|33024.66|33024.66|33021.54|33021.54|33024.66|33024.66|33021.54|33021.54|0
1645719470000|2022-02-24 16:17:50|33015.98|33015.98|33015.98|33015.98|33015.98|33015.98|33015.98|33015.98|0
1645719480000|2022-02-24 16:18:00|33019.1|33019.1|33053.43|33053.43|33053.43|33053.43|33019.1|33019.1|0
1645719580000|2022-02-24 16:19:40|33058.99|33058.99|33058.99|33058.99|33058.99|33058.99|33058.99|33058.99|0
1645719590000|2022-02-24 16:19:50|33064.55|33064.55|33053.13|33053.13|33078.78|33078.78|33053.13|33053.13|0
1645719600000|2022-02-24 16:20:00|33065.96|33065.96|33094.43|33094.43|33094.43|33094.43|33065.96|33065.96|0
1645719610000|2022-02-24 16:20:10|33099.99|33099.99|33099.24|33099.24|33115.93|33115.93|33099.24|33099.24|0
1645719620000|2022-02-24 16:20:20|33093.68|33093.68|33099.24|33099.24|33099.24|33099.24|33093.68|33093.68|0
1645719650000|2022-02-24 16:20:50|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|0
1645719660000|2022-02-24 16:21:00|33083.3|33083.3|33049.93|33049.93|33083.3|33083.3|33049.93|33049.93|0
1645719670000|2022-02-24 16:21:10|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|0
1645719680000|2022-02-24 16:21:20|33042.67|33042.67|33042.67|33042.67|33042.67|33042.67|33042.67|33042.67|0
1645719690000|2022-02-24 16:21:30|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|33037.11|0
1645719700000|2022-02-24 16:21:40|33030.88|33030.88|33030.88|33030.88|33030.88|33030.88|33030.88|33030.88|0
1645719710000|2022-02-24 16:21:50|33027.77|33027.77|33027.77|33027.77|33027.77|33027.77|33027.77|33027.77|0
1645719750000|2022-02-24 16:22:30|33024.66|33024.66|33019.1|33019.1|33024.66|33024.66|33019.1|33019.1|0
1645719760000|2022-02-24 16:22:40|33013.53|33013.53|33007.97|33007.97|33013.53|33013.53|33007.97|33007.97|0
1645719780000|2022-02-24 16:23:00|33013.53|33013.53|33013.53|33013.53|33013.53|33013.53|33013.53|33013.53|0
1645719810000|2022-02-24 16:23:30|33010.42|33010.42|33004.86|33004.86|33010.42|33010.42|33004.86|33004.86|0
1645719820000|2022-02-24 16:23:40|32999.3|32999.3|32999.3|32999.3|32999.3|32999.3|32999.3|32999.3|0
1645719830000|2022-02-24 16:23:50|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|0
1645719840000|2022-02-24 16:24:00|32999.3|32999.3|33004.86|33004.86|33004.86|33004.86|32999.3|32999.3|0
1645719920000|2022-02-24 16:25:20|33017.69|33017.69|33017.69|33017.69|33017.69|33017.69|33017.69|33017.69|0
1645719930000|2022-02-24 16:25:30|33012.13|33012.13|33012.13|33012.13|33012.13|33012.13|33012.13|33012.13|0
1645719940000|2022-02-24 16:25:40|33017.69|33017.69|33004.86|33004.86|33017.69|33017.69|33004.86|33004.86|0
1645719980000|2022-02-24 16:26:20|33007.97|33007.97|33035.78|33035.78|33046.9|33046.9|33007.97|33007.97|0
1645719990000|2022-02-24 16:26:30|33022.95|33022.95|33011.83|33011.83|33022.95|33022.95|33011.83|33011.83|0
1645720020000|2022-02-24 16:27:00|33006.27|33006.27|33000.71|33000.71|33006.27|33006.27|33000.71|33000.71|0
1645720100000|2022-02-24 16:28:20|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|0
1645720110000|2022-02-24 16:28:30|33016.65|33016.65|33027.77|33027.77|33027.77|33027.77|33011.09|33011.09|0
1645720120000|2022-02-24 16:28:40|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|0
1645720130000|2022-02-24 16:28:50|33027.77|33027.77|33022.21|33022.21|33027.77|33027.77|33022.21|33022.21|0
1645720140000|2022-02-24 16:29:00|33027.77|33027.77|33016.65|33016.65|33027.77|33027.77|33016.65|33016.65|0
1645720150000|2022-02-24 16:29:10|33022.21|33022.21|33016.65|33016.65|33022.21|33022.21|33016.65|33016.65|0
1645720160000|2022-02-24 16:29:20|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|0
1645720170000|2022-02-24 16:29:30|33005.52|33005.52|32994.4|32994.4|33011.75|33011.75|32994.4|32994.4|0
1645720180000|2022-02-24 16:29:40|33000.63|33000.63|32992.62|32992.62|33003.74|33003.74|32992.62|32992.62|0
1645720190000|2022-02-24 16:29:50|32998.18|32998.18|33009.3|33009.3|33009.3|33009.3|32998.18|32998.18|0
1645776900000|2022-02-25 08:15:00|33436.78|33436.78|33459.02|33459.02|33475.7|33475.7|33436.78|33436.78|0
1645776910000|2022-02-25 08:15:10|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|0
1645776920000|2022-02-25 08:15:20|33451.01|33451.01|33417.64|33417.64|33451.01|33451.01|33412.08|33412.08|0
1645776930000|2022-02-25 08:15:30|33423.2|33423.2|33417.64|33417.64|33428.77|33428.77|33417.64|33417.64|0
1645776940000|2022-02-25 08:15:40|33406.52|33406.52|33412.08|33412.08|33412.08|33412.08|33395.4|33395.4|0
1645776950000|2022-02-25 08:15:50|33386.42|33386.42|33386.42|33386.42|33386.42|33386.42|33386.42|33386.42|0
1645776970000|2022-02-25 08:16:10|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|0
1645776980000|2022-02-25 08:16:20|33390.28|33390.28|33390.28|33390.28|33390.28|33390.28|33390.28|33390.28|0
1645776990000|2022-02-25 08:16:30|33395.84|33395.84|33423.65|33423.65|33423.65|33423.65|33395.84|33395.84|0
1645777000000|2022-02-25 08:16:40|33412.53|33412.53|33412.53|33412.53|33412.53|33412.53|33395.84|33395.84|0
1645777010000|2022-02-25 08:16:50|33425.35|33425.35|33425.35|33425.35|33425.35|33425.35|33425.35|33425.35|0
1645777030000|2022-02-25 08:17:10|33419.79|33419.79|33436.48|33436.48|33436.48|33436.48|33419.79|33419.79|0
1645777050000|2022-02-25 08:17:30|33458.72|33458.72|33508.77|33508.77|33519.9|33519.9|33458.72|33458.72|0
1645777060000|2022-02-25 08:17:40|33492.09|33492.09|33480.97|33480.97|33503.21|33503.21|33480.97|33480.97|0
1645777070000|2022-02-25 08:17:50|33475.4|33475.4|33486.53|33486.53|33486.53|33486.53|33475.4|33475.4|0
1645777080000|2022-02-25 08:18:00|33480.97|33480.97|33487.19|33487.19|33487.19|33487.19|33480.97|33480.97|0
1645777100000|2022-02-25 08:18:20|33498.31|33498.31|33498.31|33498.31|33498.31|33498.31|33498.31|33498.31|0
1645777120000|2022-02-25 08:18:40|33509.44|33509.44|33509.44|33509.44|33509.44|33509.44|33509.44|33509.44|0
1645777140000|2022-02-25 08:19:00|33515|33515|33515|33515|33515|33515|33515|33515|0
1645777150000|2022-02-25 08:19:10|33509.44|33509.44|33492.75|33492.75|33509.44|33509.44|33492.75|33492.75|0
1645777200000|2022-02-25 08:20:00|33481.63|33481.63|33476.07|33476.07|33481.63|33481.63|33476.07|33476.07|0
1645777210000|2022-02-25 08:20:10|33481.63|33481.63|33487.19|33487.19|33487.19|33487.19|33481.63|33481.63|0
1645777230000|2022-02-25 08:20:30|33464.95|33464.95|33476.07|33476.07|33476.07|33476.07|33453.82|33453.82|0
1645777240000|2022-02-25 08:20:40|33487.19|33487.19|33481.63|33481.63|33487.19|33487.19|33481.63|33481.63|0
1645777250000|2022-02-25 08:20:50|33476.07|33476.07|33476.07|33476.07|33476.07|33476.07|33476.07|33476.07|0
1645777260000|2022-02-25 08:21:00|33464.95|33464.95|33476.07|33476.07|33476.07|33476.07|33464.95|33464.95|0
1645777310000|2022-02-25 08:21:50|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|0
1645777320000|2022-02-25 08:22:00|33464.95|33464.95|33464.95|33464.95|33464.95|33464.95|33464.95|33464.95|0
1645777340000|2022-02-25 08:22:20|33481.63|33481.63|33492.75|33492.75|33498.31|33498.31|33481.63|33481.63|0
1645777350000|2022-02-25 08:22:30|33495.86|33495.86|33505.2|33505.2|33505.2|33505.2|33495.86|33495.86|0
1645777370000|2022-02-25 08:22:50|33494.08|33494.08|33501.35|33501.35|33501.35|33501.35|33488.52|33488.52|0
1645777380000|2022-02-25 08:23:00|33495.79|33495.79|33495.79|33495.79|33495.79|33495.79|33495.79|33495.79|0
1645777390000|2022-02-25 08:23:10|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|33505.12|0
1645777400000|2022-02-25 08:23:20|33508.24|33508.24|33508.24|33508.24|33508.24|33508.24|33508.24|33508.24|0
1645777410000|2022-02-25 08:23:30|33502.01|33502.01|33508.24|33508.24|33508.24|33508.24|33502.01|33502.01|0
1645777420000|2022-02-25 08:23:40|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1645777440000|2022-02-25 08:24:00|33547.16|33547.16|33547.16|33547.16|33547.16|33547.16|33547.16|33547.16|0
1645777450000|2022-02-25 08:24:10|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1645777480000|2022-02-25 08:24:40|33552.73|33552.73|33558.29|33558.29|33558.29|33558.29|33552.73|33552.73|0
1645777530000|2022-02-25 08:25:30|33569.41|33569.41|33558.29|33558.29|33569.41|33569.41|33558.29|33558.29|0
1645777540000|2022-02-25 08:25:40|33552.73|33552.73|33547.16|33547.16|33552.73|33552.73|33547.16|33547.16|0
1645777550000|2022-02-25 08:25:50|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1645777560000|2022-02-25 08:26:00|33485.99|33485.99|33500.23|33500.23|33500.23|33500.23|33482.88|33482.88|0
1645777630000|2022-02-25 08:27:10|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|0
1645777650000|2022-02-25 08:27:30|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|0
1645777680000|2022-02-25 08:28:00|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|0
1645777710000|2022-02-25 08:28:30|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|33520.02|0
1645777720000|2022-02-25 08:28:40|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|0
1645777730000|2022-02-25 08:28:50|33536.71|33536.71|33553.39|33553.39|33553.39|33553.39|33536.71|33536.71|0
1645777740000|2022-02-25 08:29:00|33559.61|33559.61|33559.61|33559.61|33559.61|33559.61|33559.61|33559.61|0
1645777750000|2022-02-25 08:29:10|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|0
1645777760000|2022-02-25 08:29:20|33526.25|33526.25|33526.25|33526.25|33526.25|33526.25|33526.25|33526.25|0
1645777800000|2022-02-25 08:30:00|33520.69|33520.69|33526.25|33526.25|33526.25|33526.25|33520.69|33520.69|0
1645777810000|2022-02-25 08:30:10|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|33537.37|0
1645777820000|2022-02-25 08:30:20|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|0
1645777840000|2022-02-25 08:30:40|33520.69|33520.69|33520.69|33520.69|33520.69|33520.69|33520.69|33520.69|0
1645777880000|2022-02-25 08:31:20|33531.81|33531.81|33531.81|33531.81|33531.81|33531.81|33531.81|33531.81|0
1645777920000|2022-02-25 08:32:00|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|0
1645777980000|2022-02-25 08:33:00|33594.24|33594.24|33594.24|33594.24|33594.24|33594.24|33594.24|33594.24|0
1645778000000|2022-02-25 08:33:20|33616.49|33616.49|33599.81|33599.81|33616.49|33616.49|33599.81|33599.81|0
1645778020000|2022-02-25 08:33:40|33588.68|33588.68|33588.68|33588.68|33588.68|33588.68|33588.68|33588.68|0
1645778030000|2022-02-25 08:33:50|33577.56|33577.56|33572|33572|33577.56|33577.56|33572|33572|0
1645778060000|2022-02-25 08:34:20|33566.44|33566.44|33566.44|33566.44|33566.44|33566.44|33566.44|33566.44|0
1645778070000|2022-02-25 08:34:30|33550.88|33550.88|33550.88|33550.88|33550.88|33550.88|33550.88|33550.88|0
1645778080000|2022-02-25 08:34:40|33528.63|33528.63|33528.63|33528.63|33528.63|33528.63|33528.63|33528.63|0
1645778090000|2022-02-25 08:34:50|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|0
1645778100000|2022-02-25 08:35:00|33506.39|33506.39|33506.39|33506.39|33506.39|33506.39|33506.39|33506.39|0
1645778140000|2022-02-25 08:35:40|33489.7|33489.7|33484.14|33484.14|33489.7|33489.7|33484.14|33484.14|0
1645778150000|2022-02-25 08:35:50|33495.26|33495.26|33495.26|33495.26|33495.26|33495.26|33495.26|33495.26|0
1645778170000|2022-02-25 08:36:10|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|0
1645778200000|2022-02-25 08:36:40|33478.58|33478.58|33450.77|33450.77|33478.58|33478.58|33450.77|33450.77|0
1645778210000|2022-02-25 08:36:50|33445.21|33445.21|33450.77|33450.77|33450.77|33450.77|33445.21|33445.21|0
1645778220000|2022-02-25 08:37:00|33461.9|33461.9|33439.65|33439.65|33461.9|33461.9|33439.65|33439.65|0
1645778230000|2022-02-25 08:37:10|33426.82|33426.82|33449.07|33449.07|33449.07|33449.07|33426.82|33426.82|0
1645778260000|2022-02-25 08:37:40|33436.24|33436.24|33449.07|33449.07|33449.07|33449.07|33436.24|33436.24|0
1645778270000|2022-02-25 08:37:50|33454.63|33454.63|33465.75|33465.75|33465.75|33465.75|33454.63|33454.63|0
1645778280000|2022-02-25 08:38:00|33471.31|33471.31|33496.97|33496.97|33496.97|33496.97|33471.31|33471.31|0
1645778330000|2022-02-25 08:38:50|33502.53|33502.53|33517.06|33517.06|33517.06|33517.06|33491.41|33491.41|0
1645778340000|2022-02-25 08:39:00|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|0
1645778350000|2022-02-25 08:39:10|33528.19|33528.19|33518.85|33518.85|33528.19|33528.19|33518.85|33518.85|0
1645778360000|2022-02-25 08:39:20|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|0
1645778390000|2022-02-25 08:39:50|33502.17|33502.17|33507.73|33507.73|33507.73|33507.73|33502.17|33502.17|0
1645778400000|2022-02-25 08:40:00|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|0
1645778410000|2022-02-25 08:40:10|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|0
1645778430000|2022-02-25 08:40:30|33507.73|33507.73|33507.73|33507.73|33507.73|33507.73|33507.73|33507.73|0
1645778450000|2022-02-25 08:40:50|33518.85|33518.85|33524.41|33524.41|33524.41|33524.41|33518.85|33518.85|0
1645778500000|2022-02-25 08:41:40|33518.85|33518.85|33518.85|33518.85|33518.85|33518.85|33518.85|33518.85|0
1645778520000|2022-02-25 08:42:00|33480.36|33480.36|33491.49|33491.49|33491.49|33491.49|33480.36|33480.36|0
1645778560000|2022-02-25 08:42:40|33480.36|33480.36|33474.8|33474.8|33480.36|33480.36|33474.8|33474.8|0
1645778570000|2022-02-25 08:42:50|33469.24|33469.24|33459.9|33459.9|33469.24|33469.24|33459.9|33459.9|0
1645778590000|2022-02-25 08:43:10|33476.59|33476.59|33504.39|33504.39|33504.39|33504.39|33476.59|33476.59|0
1645778600000|2022-02-25 08:43:20|33509.96|33509.96|33509.96|33509.96|33509.96|33509.96|33509.96|33509.96|0
1645778630000|2022-02-25 08:43:50|33521.08|33521.08|33521.08|33521.08|33521.08|33521.08|33521.08|33521.08|0
1645778650000|2022-02-25 08:44:10|33504.39|33504.39|33515.52|33515.52|33515.52|33515.52|33504.39|33504.39|0
1645778660000|2022-02-25 08:44:20|33527.97|33527.97|33527.97|33527.97|33527.97|33527.97|33527.97|33527.97|0
1645778670000|2022-02-25 08:44:30|33531.08|33531.08|33569.56|33569.56|33569.56|33569.56|33531.08|33531.08|0
1645778680000|2022-02-25 08:44:40|33543.91|33543.91|33527.22|33527.22|33543.91|33543.91|33527.22|33527.22|0
1645778700000|2022-02-25 08:45:00|33521|33521|33521|33521|33521|33521|33521|33521|0
1645778720000|2022-02-25 08:45:20|33515.44|33515.44|33515.44|33515.44|33515.44|33515.44|33515.44|33515.44|0
1645778760000|2022-02-25 08:46:00|33504.31|33504.31|33504.31|33504.31|33504.31|33504.31|33504.31|33504.31|0
1645778770000|2022-02-25 08:46:10|33498.75|33498.75|33498.75|33498.75|33498.75|33498.75|33498.75|33498.75|0
1645778790000|2022-02-25 08:46:30|33504.31|33504.31|33502.61|33502.61|33515.44|33515.44|33502.61|33502.61|0
1645778810000|2022-02-25 08:46:50|33491.49|33491.49|33491.49|33491.49|33491.49|33491.49|33491.49|33491.49|0
1645778840000|2022-02-25 08:47:20|33480.36|33480.36|33480.36|33480.36|33480.36|33480.36|33480.36|33480.36|0
1645778860000|2022-02-25 08:47:40|33452.56|33452.56|33457.46|33457.46|33463.68|33463.68|33452.56|33452.56|0
1645778880000|2022-02-25 08:48:00|33474.14|33474.14|33512.25|33512.25|33512.25|33512.25|33474.14|33474.14|0
1645779020000|2022-02-25 08:50:20|33506.68|33506.68|33495.56|33495.56|33506.68|33506.68|33490|33490|0
1645779030000|2022-02-25 08:50:30|33501.12|33501.12|33501.12|33501.12|33501.12|33501.12|33501.12|33501.12|0
1645779070000|2022-02-25 08:51:10|33510.46|33510.46|33543.83|33543.83|33543.83|33543.83|33510.46|33510.46|0
1645779150000|2022-02-25 08:52:30|33593.88|33593.88|33593.88|33593.88|33593.88|33593.88|33593.88|33593.88|0
1645779170000|2022-02-25 08:52:50|33588.32|33588.32|33571.63|33571.63|33588.32|33588.32|33571.63|33571.63|0
1645779200000|2022-02-25 08:53:20|33549.39|33549.39|33549.39|33549.39|33566.07|33566.07|33549.39|33549.39|0
1645779210000|2022-02-25 08:53:30|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|0
1645779230000|2022-02-25 08:53:50|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|0
1645779240000|2022-02-25 08:54:00|33504.9|33504.9|33504.9|33504.9|33504.9|33504.9|33504.9|33504.9|0
1645779250000|2022-02-25 08:54:10|33510.46|33510.46|33510.46|33510.46|33510.46|33510.46|33510.46|33510.46|0
1645779270000|2022-02-25 08:54:30|33516.02|33516.02|33516.02|33516.02|33516.02|33516.02|33516.02|33516.02|0
1645779320000|2022-02-25 08:55:20|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|0
1645779340000|2022-02-25 08:55:40|33516.02|33516.02|33512.91|33512.91|33516.02|33516.02|33512.91|33512.91|0
1645779360000|2022-02-25 08:56:00|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|0
1645779370000|2022-02-25 08:56:10|33496.23|33496.23|33496.23|33496.23|33496.23|33496.23|33496.23|33496.23|0
1645779380000|2022-02-25 08:56:20|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|0
1645779460000|2022-02-25 08:57:40|33479.54|33479.54|33479.54|33479.54|33479.54|33479.54|33479.54|33479.54|0
1645779470000|2022-02-25 08:57:50|33485.1|33485.1|33490.66|33490.66|33490.66|33490.66|33485.1|33485.1|0
1645779480000|2022-02-25 08:58:00|33485.1|33485.1|33479.54|33479.54|33485.1|33485.1|33479.54|33479.54|0
1645779500000|2022-02-25 08:58:20|33501.79|33501.79|33501.79|33501.79|33507.35|33507.35|33501.79|33501.79|0
1645779530000|2022-02-25 08:58:50|33490.66|33490.66|33496.23|33496.23|33496.23|33496.23|33490.66|33490.66|0
1645779600000|2022-02-25 09:00:00|33521.88|33521.88|33514.62|33514.62|33521.88|33521.88|33496.23|33496.23|0
1645779610000|2022-02-25 09:00:10|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|33509.05|0
1645779620000|2022-02-25 09:00:20|33497.93|33497.93|33492.37|33492.37|33497.93|33497.93|33492.37|33492.37|0
1645779640000|2022-02-25 09:00:40|33497.93|33497.93|33497.93|33497.93|33497.93|33497.93|33497.93|33497.93|0
1645779650000|2022-02-25 09:00:50|33507.27|33507.27|33507.27|33507.27|33507.27|33507.27|33507.27|33507.27|0
1645779660000|2022-02-25 09:01:00|33510.38|33510.38|33516.61|33516.61|33519.72|33519.72|33510.38|33510.38|0
1645779680000|2022-02-25 09:01:20|33522.17|33522.17|33527.73|33527.73|33527.73|33527.73|33522.17|33522.17|0
1645779730000|2022-02-25 09:02:10|33555.74|33555.74|33555.74|33555.74|33555.74|33555.74|33555.74|33555.74|0
1645779750000|2022-02-25 09:02:30|33577.99|33577.99|33572.42|33572.42|33577.99|33577.99|33572.42|33572.42|0
1645779810000|2022-02-25 09:03:30|33553.75|33553.75|33574.59|33574.59|33574.59|33574.59|33550.64|33550.64|0
1645779830000|2022-02-25 09:03:50|33563.47|33563.47|33563.47|33563.47|33563.47|33563.47|33557.9|33557.9|0
1645779840000|2022-02-25 09:04:00|33569.03|33569.03|33559.69|33559.69|33569.03|33569.03|33559.69|33559.69|0
1645779850000|2022-02-25 09:04:10|33565.91|33565.91|33530.54|33530.54|33569.03|33569.03|33530.54|33530.54|0
1645779860000|2022-02-25 09:04:20|33517.71|33517.71|33517.71|33517.71|33517.71|33517.71|33517.71|33517.71|0
1645779870000|2022-02-25 09:04:30|33495.47|33495.47|33495.47|33495.47|33495.47|33495.47|33495.47|33495.47|0
1645779880000|2022-02-25 09:04:40|33489.91|33489.91|33460.4|33460.4|33489.91|33489.91|33460.4|33460.4|0
1645779890000|2022-02-25 09:04:50|33449.27|33449.27|33449.27|33449.27|33449.27|33449.27|33449.27|33449.27|0
1645779900000|2022-02-25 09:05:00|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|33454.83|0
1645779920000|2022-02-25 09:05:20|33460.4|33460.4|33484.35|33484.35|33484.35|33484.35|33460.4|33460.4|0
1645779930000|2022-02-25 09:05:30|33501.03|33501.03|33501.03|33501.03|33501.03|33501.03|33501.03|33501.03|0
1645779940000|2022-02-25 09:05:40|33484.35|33484.35|33484.35|33484.35|33484.35|33484.35|33484.35|33484.35|0
1645779960000|2022-02-25 09:06:00|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|0
1645779970000|2022-02-25 09:06:10|33463.89|33463.89|33452.76|33452.76|33463.89|33463.89|33452.76|33452.76|0
1645780010000|2022-02-25 09:06:50|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|0
1645780030000|2022-02-25 09:07:10|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|0
1645780070000|2022-02-25 09:07:50|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|0
1645780120000|2022-02-25 09:08:40|33447.2|33447.2|33441.64|33441.64|33447.2|33447.2|33441.64|33441.64|0
1645780140000|2022-02-25 09:09:00|33452.76|33452.76|33452.76|33452.76|33452.76|33452.76|33452.76|33452.76|0
1645780180000|2022-02-25 09:09:40|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|0
1645780190000|2022-02-25 09:09:50|33421.55|33421.55|33421.55|33421.55|33421.55|33421.55|33421.55|33421.55|0
1645780200000|2022-02-25 09:10:00|33418.43|33418.43|33418.43|33418.43|33418.43|33418.43|33418.43|33418.43|0
1645780230000|2022-02-25 09:10:30|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|0
1645780250000|2022-02-25 09:10:50|33407.31|33407.31|33407.31|33407.31|33407.31|33407.31|33407.31|33407.31|0
1645780260000|2022-02-25 09:11:00|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|33412.87|0
1645780300000|2022-02-25 09:11:40|33403.53|33403.53|33400.42|33400.42|33403.53|33403.53|33400.42|33400.42|0
1645780350000|2022-02-25 09:12:30|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|0
1645780390000|2022-02-25 09:13:10|33372.62|33372.62|33383.74|33383.74|33383.74|33383.74|33372.62|33372.62|0
1645780410000|2022-02-25 09:13:30|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|33372.62|0
1645780460000|2022-02-25 09:14:20|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|0
1645780500000|2022-02-25 09:15:00|33394.86|33394.86|33383.74|33383.74|33394.86|33394.86|33383.74|33383.74|0
1645780510000|2022-02-25 09:15:10|33389.3|33389.3|33383.74|33383.74|33389.3|33389.3|33383.74|33383.74|0
1645780530000|2022-02-25 09:15:30|33394.86|33394.86|33394.86|33394.86|33394.86|33394.86|33394.86|33394.86|0
1645780540000|2022-02-25 09:15:40|33383.74|33383.74|33402.41|33402.41|33402.41|33402.41|33383.74|33383.74|0
1645780550000|2022-02-25 09:15:50|33396.85|33396.85|33403.08|33403.08|33403.08|33403.08|33396.85|33396.85|0
1645780560000|2022-02-25 09:16:00|33409.3|33409.3|33409.3|33409.3|33409.3|33409.3|33409.3|33409.3|0
1645780570000|2022-02-25 09:16:10|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|33434.96|0
1645780580000|2022-02-25 09:16:20|33440.52|33440.52|33429.4|33429.4|33440.52|33440.52|33429.4|33429.4|0
1645780590000|2022-02-25 09:16:30|33416.95|33416.95|33416.95|33416.95|33416.95|33416.95|33416.95|33416.95|0
1645780610000|2022-02-25 09:16:50|33422.51|33422.51|33431.18|33431.18|33431.18|33431.18|33422.51|33422.51|0
1645780650000|2022-02-25 09:17:30|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|0
1645780710000|2022-02-25 09:18:30|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|0
1645780730000|2022-02-25 09:18:50|33431.18|33431.18|33436.74|33436.74|33436.74|33436.74|33431.18|33431.18|0
1645780780000|2022-02-25 09:19:40|33425.62|33425.62|33425.62|33425.62|33425.62|33425.62|33425.62|33425.62|0
1645780840000|2022-02-25 09:20:40|33442.3|33442.3|33453.43|33453.43|33453.43|33453.43|33442.3|33442.3|0
1645780860000|2022-02-25 09:21:00|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|33442.3|0
1645780870000|2022-02-25 09:21:10|33436.74|33436.74|33431.18|33431.18|33436.74|33436.74|33431.18|33431.18|0
1645780920000|2022-02-25 09:22:00|33446.74|33446.74|33446.74|33446.74|33446.74|33446.74|33446.74|33446.74|0
1645780930000|2022-02-25 09:22:10|33468.99|33468.99|33468.99|33468.99|33468.99|33468.99|33468.99|33468.99|0
1645780960000|2022-02-25 09:22:40|33457.87|33457.87|33457.87|33457.87|33457.87|33457.87|33457.87|33457.87|0
1645780970000|2022-02-25 09:22:50|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|33452.31|0
1645780980000|2022-02-25 09:23:00|33446.74|33446.74|33435.62|33435.62|33446.74|33446.74|33435.62|33435.62|0
1645781050000|2022-02-25 09:24:10|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|0
1645781090000|2022-02-25 09:24:50|33430.06|33430.06|33424.5|33424.5|33430.06|33430.06|33424.5|33424.5|0
1645781150000|2022-02-25 09:25:50|33413.38|33413.38|33413.38|33413.38|33413.38|33413.38|33413.38|33413.38|0
1645781160000|2022-02-25 09:26:00|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|33418.94|0
1645781170000|2022-02-25 09:26:10|33424.5|33424.5|33424.5|33424.5|33424.5|33424.5|33424.5|33424.5|0
1645781180000|2022-02-25 09:26:20|33436.95|33436.95|33428.94|33428.94|33440.06|33440.06|33428.94|33428.94|0
1645781240000|2022-02-25 09:27:20|33440.06|33440.06|33440.06|33440.06|33440.06|33440.06|33440.06|33440.06|0
1645781280000|2022-02-25 09:28:00|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|0
1645781320000|2022-02-25 09:28:40|33401.13|33401.13|33395.57|33395.57|33401.13|33401.13|33395.57|33395.57|0
1645781330000|2022-02-25 09:28:50|33406.69|33406.69|33406.69|33406.69|33406.69|33406.69|33406.69|33406.69|0
1645781350000|2022-02-25 09:29:10|33412.26|33412.26|33417.82|33417.82|33417.82|33417.82|33412.26|33412.26|0
1645781360000|2022-02-25 09:29:20|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|33423.38|0
1645781370000|2022-02-25 09:29:30|33440.06|33440.06|33434.5|33434.5|33440.06|33440.06|33434.5|33434.5|0
1645781410000|2022-02-25 09:30:10|33417.82|33417.82|33412.26|33412.26|33417.82|33417.82|33412.26|33412.26|0
1645781450000|2022-02-25 09:30:50|33401.13|33401.13|33398.02|33398.02|33401.13|33401.13|33398.02|33398.02|0
1645781460000|2022-02-25 09:31:00|33386.9|33386.9|33386.9|33386.9|33386.9|33386.9|33386.9|33386.9|0
1645781500000|2022-02-25 09:31:40|33375.78|33375.78|33375.78|33375.78|33375.78|33375.78|33375.78|33375.78|0
1645781510000|2022-02-25 09:31:50|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|33364.65|0
1645781520000|2022-02-25 09:32:00|33370.21|33370.21|33404.25|33404.25|33404.25|33404.25|33370.21|33370.21|0
1645781540000|2022-02-25 09:32:20|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|0
1645781560000|2022-02-25 09:32:40|33404.25|33404.25|33393.12|33393.12|33404.25|33404.25|33393.12|33393.12|0
1645781570000|2022-02-25 09:32:50|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|0
1645781580000|2022-02-25 09:33:00|33401.13|33401.13|33388.68|33388.68|33401.13|33401.13|33388.68|33388.68|0
1645781590000|2022-02-25 09:33:10|33414.34|33414.34|33428.57|33428.57|33431.69|33431.69|33414.34|33414.34|0
1645781610000|2022-02-25 09:33:30|33417.45|33417.45|33417.45|33417.45|33417.45|33417.45|33417.45|33417.45|0
1645781650000|2022-02-25 09:34:10|33423.01|33423.01|33423.01|33423.01|33423.01|33423.01|33423.01|33423.01|0
1645781700000|2022-02-25 09:35:00|33419.9|33419.9|33449.41|33449.41|33449.41|33449.41|33419.9|33419.9|0
1645781710000|2022-02-25 09:35:10|33460.54|33460.54|33473.36|33473.36|33473.36|33473.36|33460.54|33460.54|0
1645781750000|2022-02-25 09:35:50|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|0
1645781790000|2022-02-25 09:36:30|33450.46|33450.46|33450.46|33450.46|33450.46|33450.46|33450.46|33450.46|0
1645781800000|2022-02-25 09:36:40|33461.58|33461.58|33461.58|33461.58|33461.58|33461.58|33461.58|33461.58|0
1645781810000|2022-02-25 09:36:50|33472.7|33472.7|33472.7|33472.7|33472.7|33472.7|33472.7|33472.7|0
1645781820000|2022-02-25 09:37:00|33456.02|33456.02|33456.02|33456.02|33456.02|33456.02|33456.02|33456.02|0
1645781840000|2022-02-25 09:37:20|33449.79|33449.79|33449.79|33449.79|33449.79|33449.79|33449.79|33449.79|0
1645781860000|2022-02-25 09:37:40|33433.11|33433.11|33444.23|33444.23|33444.23|33444.23|33433.11|33433.11|0
1645781930000|2022-02-25 09:38:50|33433.11|33433.11|33433.11|33433.11|33433.11|33433.11|33433.11|33433.11|0
1645781940000|2022-02-25 09:39:00|33427.55|33427.55|33427.55|33427.55|33427.55|33427.55|33427.55|33427.55|0
1645781960000|2022-02-25 09:39:20|33418.21|33418.21|33411.98|33411.98|33418.21|33418.21|33411.98|33411.98|0
1645782000000|2022-02-25 09:40:00|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|33417.55|0
1645782010000|2022-02-25 09:40:10|33411.98|33411.98|33400.86|33400.86|33411.98|33411.98|33400.86|33400.86|0
1645782020000|2022-02-25 09:40:20|33406.42|33406.42|33406.42|33406.42|33406.42|33406.42|33406.42|33406.42|0
1645782040000|2022-02-25 09:40:40|33411.98|33411.98|33411.98|33411.98|33411.98|33411.98|33411.98|33411.98|0
1645782060000|2022-02-25 09:41:00|33417.55|33417.55|33411.32|33411.32|33417.55|33417.55|33411.32|33411.32|0
1645782070000|2022-02-25 09:41:10|33417.55|33417.55|33406.12|33406.12|33431.78|33431.78|33406.12|33406.12|0
1645782150000|2022-02-25 09:42:30|33417.25|33417.25|33439.49|33439.49|33439.49|33439.49|33417.25|33417.25|0
1645782180000|2022-02-25 09:43:00|33456.18|33456.18|33445.05|33445.05|33456.18|33456.18|33445.05|33445.05|0
1645782190000|2022-02-25 09:43:10|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|0
1645782210000|2022-02-25 09:43:30|33439.49|33439.49|33439.49|33439.49|33439.49|33439.49|33439.49|33439.49|0
1645782230000|2022-02-25 09:43:50|33450.61|33450.61|33461.74|33461.74|33461.74|33461.74|33450.61|33450.61|0
1645782240000|2022-02-25 09:44:00|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|33450.61|0
1645782250000|2022-02-25 09:44:10|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|0
1645782260000|2022-02-25 09:44:20|33467.3|33467.3|33472.86|33472.86|33472.86|33472.86|33456.18|33456.18|0
1645782270000|2022-02-25 09:44:30|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|0
1645782300000|2022-02-25 09:45:00|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|0
1645782360000|2022-02-25 09:46:00|33463.81|33463.81|33469.37|33469.37|33469.37|33469.37|33463.81|33463.81|0
1645782370000|2022-02-25 09:46:10|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|0
1645782420000|2022-02-25 09:47:00|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|0
1645782440000|2022-02-25 09:47:20|33498.88|33498.88|33504.44|33504.44|33504.44|33504.44|33498.88|33498.88|0
1645782480000|2022-02-25 09:48:00|33498.88|33498.88|33493.32|33493.32|33498.88|33498.88|33493.32|33493.32|0
1645782550000|2022-02-25 09:49:10|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|33487.76|0
1645782560000|2022-02-25 09:49:20|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|33482.2|0
1645782570000|2022-02-25 09:49:30|33469.75|33469.75|33466.63|33466.63|33469.75|33469.75|33463.52|33463.52|0
1645782630000|2022-02-25 09:50:30|33472.2|33472.2|33472.2|33472.2|33472.2|33472.2|33472.2|33472.2|0
1645782660000|2022-02-25 09:51:00|33466.63|33466.63|33466.63|33466.63|33466.63|33466.63|33466.63|33466.63|0
1645782670000|2022-02-25 09:51:10|33455.51|33455.51|33455.51|33455.51|33455.51|33455.51|33455.51|33455.51|0
1645782690000|2022-02-25 09:51:30|33466.63|33466.63|33477.76|33477.76|33477.76|33477.76|33466.63|33466.63|0
1645782730000|2022-02-25 09:52:10|33490.21|33490.21|33490.21|33490.21|33490.21|33490.21|33490.21|33490.21|0
1645782750000|2022-02-25 09:52:30|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|0
1645782790000|2022-02-25 09:53:10|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|33506.89|33506.89|0
1645782810000|2022-02-25 09:53:30|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|33495.77|0
1645782840000|2022-02-25 09:54:00|33506.89|33506.89|33506.89|33506.89|33506.89|33506.89|33506.89|33506.89|0
1645782860000|2022-02-25 09:54:20|33518.01|33518.01|33518.01|33518.01|33518.01|33518.01|33518.01|33518.01|0
1645782880000|2022-02-25 09:54:40|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|33512.45|0
1645782920000|2022-02-25 09:55:20|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|0
1645782960000|2022-02-25 09:56:00|33534.7|33534.7|33534.7|33534.7|33534.7|33534.7|33534.7|33534.7|0
1645782980000|2022-02-25 09:56:20|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|0
1645783000000|2022-02-25 09:56:40|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|0
1645783020000|2022-02-25 09:57:00|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|0
1645783030000|2022-02-25 09:57:10|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|33516.31|0
1645783080000|2022-02-25 09:58:00|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|0
1645783100000|2022-02-25 09:58:20|33538.55|33538.55|33538.55|33538.55|33538.55|33538.55|33538.55|33538.55|0
1645783150000|2022-02-25 09:59:10|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|33532.99|0
1645783170000|2022-02-25 09:59:30|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|0
1645783200000|2022-02-25 10:00:00|33540.26|33540.26|33545.82|33545.82|33545.82|33545.82|33540.26|33540.26|0
1645783220000|2022-02-25 10:00:20|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|33540.26|0
1645783320000|2022-02-25 10:02:00|33545.82|33545.82|33545.82|33545.82|33545.82|33545.82|33545.82|33545.82|0
1645783330000|2022-02-25 10:02:10|33551.38|33551.38|33551.38|33551.38|33551.38|33551.38|33551.38|33551.38|0
1645783380000|2022-02-25 10:03:00|33556.94|33556.94|33556.94|33556.94|33556.94|33556.94|33556.94|33556.94|0
1645783440000|2022-02-25 10:04:00|33569.77|33569.77|33569.77|33569.77|33569.77|33569.77|33569.77|33569.77|0
1645783500000|2022-02-25 10:05:00|33580.89|33580.89|33580.89|33580.89|33586.45|33586.45|33580.89|33580.89|0
1645783510000|2022-02-25 10:05:10|33575.33|33575.33|33575.33|33575.33|33575.33|33575.33|33575.33|33575.33|0
1645783620000|2022-02-25 10:07:00|33588.16|33588.16|33593.72|33593.72|33593.72|33593.72|33580.89|33580.89|0
1645783630000|2022-02-25 10:07:10|33606.55|33606.55|33617.67|33617.67|33617.67|33617.67|33580.89|33580.89|0
1645783680000|2022-02-25 10:08:00|33612.11|33612.11|33606.55|33606.55|33612.11|33612.11|33606.55|33606.55|0
1645783730000|2022-02-25 10:08:50|33589.87|33589.87|33584.3|33584.3|33589.87|33589.87|33584.3|33584.3|0
1645783780000|2022-02-25 10:09:40|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|0
1645783810000|2022-02-25 10:10:10|33567.62|33567.62|33550.94|33550.94|33567.62|33567.62|33550.94|33550.94|0
1645783830000|2022-02-25 10:10:30|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|0
1645783840000|2022-02-25 10:10:40|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|33542.93|0
1645783880000|2022-02-25 10:11:20|33548.49|33548.49|33554.05|33554.05|33554.05|33554.05|33548.49|33548.49|0
1645783970000|2022-02-25 10:12:50|33565.17|33565.17|33565.17|33565.17|33565.17|33565.17|33565.17|33565.17|0
1645784030000|2022-02-25 10:13:50|33587.42|33587.42|33587.42|33587.42|33587.42|33587.42|33587.42|33587.42|0
1645784050000|2022-02-25 10:14:10|33598.54|33598.54|33598.54|33598.54|33598.54|33598.54|33598.54|33598.54|0
1645784090000|2022-02-25 10:14:50|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|0
1645784100000|2022-02-25 10:15:00|33615.89|33615.89|33627.01|33627.01|33627.01|33627.01|33615.89|33615.89|0
1645784170000|2022-02-25 10:16:10|33638.13|33638.13|33638.13|33638.13|33638.13|33638.13|33638.13|33638.13|0
1645784190000|2022-02-25 10:16:30|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|0
1645784230000|2022-02-25 10:17:10|33645.4|33645.4|33645.4|33645.4|33645.4|33645.4|33645.4|33645.4|0
1645784260000|2022-02-25 10:17:40|33664.07|33664.07|33658.51|33658.51|33664.07|33664.07|33658.51|33658.51|0
1645784340000|2022-02-25 10:19:00|33669.64|33669.64|33669.64|33669.64|33669.64|33669.64|33669.64|33669.64|0
1645784350000|2022-02-25 10:19:10|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|0
1645784390000|2022-02-25 10:19:50|33675.2|33675.2|33664.07|33664.07|33675.2|33675.2|33664.07|33664.07|0
1645784400000|2022-02-25 10:20:00|33675.2|33675.2|33687.65|33687.65|33687.65|33687.65|33675.2|33675.2|0
1645784460000|2022-02-25 10:21:00|33682.09|33682.09|33676.52|33676.52|33682.09|33682.09|33676.52|33676.52|0
1645784480000|2022-02-25 10:21:20|33670.96|33670.96|33670.96|33670.96|33670.96|33670.96|33670.96|33670.96|0
1645784490000|2022-02-25 10:21:30|33659.84|33659.84|33659.84|33659.84|33659.84|33659.84|33659.84|33659.84|0
1645784500000|2022-02-25 10:21:40|33665.4|33665.4|33665.4|33665.4|33665.4|33665.4|33665.4|33665.4|0
1645784540000|2022-02-25 10:22:20|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|0
1645784550000|2022-02-25 10:22:30|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|0
1645784560000|2022-02-25 10:22:40|33704.99|33704.99|33704.99|33704.99|33704.99|33704.99|33704.99|33704.99|0
1645784590000|2022-02-25 10:23:10|33716.12|33716.12|33727.24|33727.24|33727.24|33727.24|33716.12|33716.12|0
1645784600000|2022-02-25 10:23:20|33732.8|33732.8|33738.36|33738.36|33738.36|33738.36|33732.8|33732.8|0
1645784610000|2022-02-25 10:23:30|33727.24|33727.24|33727.24|33727.24|33727.24|33727.24|33727.24|33727.24|0
1645784640000|2022-02-25 10:24:00|33740.07|33740.07|33752.9|33752.9|33752.9|33752.9|33740.07|33740.07|0
1645784690000|2022-02-25 10:24:50|33758.46|33758.46|33769.58|33769.58|33769.58|33769.58|33758.46|33758.46|0
1645784700000|2022-02-25 10:25:00|33782.03|33782.03|33782.03|33782.03|33782.03|33782.03|33782.03|33782.03|0
1645784740000|2022-02-25 10:25:40|33770.91|33770.91|33770.91|33770.91|33770.91|33770.91|33770.91|33770.91|0
1645784750000|2022-02-25 10:25:50|33765.35|33765.35|33765.35|33765.35|33765.35|33765.35|33765.35|33765.35|0
1645784770000|2022-02-25 10:26:10|33748.66|33748.66|33748.66|33748.66|33748.66|33748.66|33748.66|33748.66|0
1645784790000|2022-02-25 10:26:30|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|33731.98|0
1645784810000|2022-02-25 10:26:50|33725.75|33725.75|33722.64|33722.64|33725.75|33725.75|33722.64|33722.64|0
1645784820000|2022-02-25 10:27:00|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|0
1645784830000|2022-02-25 10:27:10|33741.03|33741.03|33741.03|33741.03|33741.03|33741.03|33741.03|33741.03|0
1645784860000|2022-02-25 10:27:40|33735.47|33735.47|33735.47|33735.47|33735.47|33735.47|33735.47|33735.47|0
1645784870000|2022-02-25 10:27:50|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|0
1645784880000|2022-02-25 10:28:00|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|0
1645785000000|2022-02-25 10:30:00|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|33752.15|0
1645785030000|2022-02-25 10:30:30|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|33757.71|0
1645785060000|2022-02-25 10:31:00|33763.28|33763.28|33779.96|33779.96|33791.08|33791.08|33763.28|33763.28|0
1645785100000|2022-02-25 10:31:40|33774.4|33774.4|33774.4|33774.4|33774.4|33774.4|33774.4|33774.4|0
1645785110000|2022-02-25 10:31:50|33768.84|33768.84|33768.84|33768.84|33768.84|33768.84|33768.84|33768.84|0
1645785150000|2022-02-25 10:32:30|33752.15|33752.15|33757.71|33757.71|33757.71|33757.71|33752.15|33752.15|0
1645785160000|2022-02-25 10:32:40|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|0
1645785180000|2022-02-25 10:33:00|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|0
1645785290000|2022-02-25 10:34:50|33717.08|33717.08|33705.96|33705.96|33717.08|33717.08|33705.96|33705.96|0
1645785300000|2022-02-25 10:35:00|33711.52|33711.52|33717.08|33717.08|33717.08|33717.08|33711.52|33711.52|0
1645785340000|2022-02-25 10:35:40|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|33728.2|0
1645785350000|2022-02-25 10:35:50|33722.64|33722.64|33722.64|33722.64|33722.64|33722.64|33722.64|33722.64|0
1645785380000|2022-02-25 10:36:20|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|0
1645785390000|2022-02-25 10:36:30|33744.89|33744.89|33739.32|33739.32|33744.89|33744.89|33739.32|33739.32|0
1645785430000|2022-02-25 10:37:10|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|0
1645785460000|2022-02-25 10:37:40|33756.01|33756.01|33756.01|33756.01|33756.01|33756.01|33756.01|33756.01|0
1645785490000|2022-02-25 10:38:10|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|0
1645785560000|2022-02-25 10:39:20|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|0
1645785600000|2022-02-25 10:40:00|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|33750.45|0
1645785700000|2022-02-25 10:41:40|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|33733.76|0
1645785720000|2022-02-25 10:42:00|33730.65|33730.65|33733.76|33733.76|33733.76|33733.76|33730.65|33730.65|0
1645785730000|2022-02-25 10:42:10|33717.08|33717.08|33717.08|33717.08|33717.08|33717.08|33717.08|33717.08|0
1645785740000|2022-02-25 10:42:20|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|0
1645785770000|2022-02-25 10:42:50|33718.79|33718.79|33724.35|33724.35|33724.35|33724.35|33718.79|33718.79|0
1645785790000|2022-02-25 10:43:10|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|33729.91|0
1645785820000|2022-02-25 10:43:40|33735.47|33735.47|33746.59|33746.59|33746.59|33746.59|33735.47|33735.47|0
1645785900000|2022-02-25 10:45:00|33752.15|33752.15|33755.27|33755.27|33755.27|33755.27|33752.15|33752.15|0
1645785910000|2022-02-25 10:45:10|33733.02|33733.02|33733.02|33733.02|33733.02|33733.02|33733.02|33733.02|0
1645785980000|2022-02-25 10:46:20|33738.58|33738.58|33760.83|33760.83|33760.83|33760.83|33738.58|33738.58|0
1645786020000|2022-02-25 10:47:00|33749.7|33749.7|33749.7|33749.7|33749.7|33749.7|33749.7|33749.7|0
1645786090000|2022-02-25 10:48:10|33738.58|33738.58|33738.58|33738.58|33738.58|33738.58|33738.58|33738.58|0
1645786110000|2022-02-25 10:48:30|33744.14|33744.14|33744.14|33744.14|33744.14|33744.14|33744.14|33744.14|0
1645786130000|2022-02-25 10:48:50|33755.27|33755.27|33755.27|33755.27|33755.27|33755.27|33755.27|33755.27|0
1645786160000|2022-02-25 10:49:20|33766.39|33766.39|33766.39|33766.39|33766.39|33766.39|33766.39|33766.39|0
1645786290000|2022-02-25 10:51:30|33755.27|33755.27|33749.7|33749.7|33755.27|33755.27|33749.7|33749.7|0
1645786300000|2022-02-25 10:51:40|33755.27|33755.27|33760.83|33760.83|33760.83|33760.83|33755.27|33755.27|0
1645786400000|2022-02-25 10:53:20|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|0
1645786480000|2022-02-25 10:54:40|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|0
1645786500000|2022-02-25 10:55:00|33773.66|33773.66|33784.78|33784.78|33784.78|33784.78|33773.66|33773.66|0
1645786530000|2022-02-25 10:55:30|33773.66|33773.66|33768.09|33768.09|33773.66|33773.66|33768.09|33768.09|0
1645786560000|2022-02-25 10:56:00|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|33773.66|0
1645786660000|2022-02-25 10:57:40|33784.78|33784.78|33779.22|33779.22|33784.78|33784.78|33779.22|33779.22|0
1645786670000|2022-02-25 10:57:50|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|0
1645786690000|2022-02-25 10:58:10|33755.27|33755.27|33742.44|33742.44|33755.27|33755.27|33729.61|33729.61|0
1645786710000|2022-02-25 10:58:30|33729.61|33729.61|33716.78|33716.78|33729.61|33729.61|33716.78|33716.78|0
1645786750000|2022-02-25 10:59:10|33729.61|33729.61|33729.61|33729.61|33729.61|33729.61|33729.61|33729.61|0
1645786770000|2022-02-25 10:59:30|33735.17|33735.17|33759.41|33759.41|33759.41|33759.41|33735.17|33735.17|0
1645786800000|2022-02-25 11:00:00|33756.29|33756.29|33756.29|33756.29|33756.29|33756.29|33756.29|33756.29|0
1645786820000|2022-02-25 11:00:20|33769.12|33769.12|33769.12|33769.12|33769.12|33769.12|33769.12|33769.12|0
1645786830000|2022-02-25 11:00:30|33766.01|33766.01|33766.01|33766.01|33766.01|33766.01|33766.01|33766.01|0
1645786840000|2022-02-25 11:00:40|33759.78|33759.78|33754.22|33754.22|33759.78|33759.78|33743.1|33743.1|0
1645786930000|2022-02-25 11:02:10|33767.05|33767.05|33754.22|33754.22|33767.05|33767.05|33754.22|33754.22|0
1645786950000|2022-02-25 11:02:30|33737.54|33737.54|33737.54|33737.54|33737.54|33737.54|33737.54|33737.54|0
1645786960000|2022-02-25 11:02:40|33724.71|33724.71|33711.88|33711.88|33724.71|33724.71|33711.88|33711.88|0
1645786970000|2022-02-25 11:02:50|33717.44|33717.44|33717.44|33717.44|33717.44|33717.44|33717.44|33717.44|0
1645786980000|2022-02-25 11:03:00|33730.27|33730.27|33730.27|33730.27|33743.1|33743.1|33730.27|33730.27|0
1645787020000|2022-02-25 11:03:40|33724.05|33724.05|33724.05|33724.05|33724.05|33724.05|33724.05|33724.05|0
1645787030000|2022-02-25 11:03:50|33707.36|33707.36|33701.8|33701.8|33707.36|33707.36|33701.8|33701.8|0
1645787050000|2022-02-25 11:04:10|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|33712.92|0
1645787070000|2022-02-25 11:04:30|33707.36|33707.36|33707.36|33707.36|33707.36|33707.36|33707.36|33707.36|0
1645787080000|2022-02-25 11:04:40|33701.8|33701.8|33696.24|33696.24|33701.8|33701.8|33696.24|33696.24|0
1645787100000|2022-02-25 11:05:00|33690.02|33690.02|33701.14|33701.14|33701.14|33701.14|33690.02|33690.02|0
1645787140000|2022-02-25 11:05:40|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|0
1645787160000|2022-02-25 11:06:00|33678.89|33678.89|33678.89|33678.89|33678.89|33678.89|33678.89|33678.89|0
1645787170000|2022-02-25 11:06:10|33673.33|33673.33|33673.33|33673.33|33673.33|33673.33|33673.33|33673.33|0
1645787190000|2022-02-25 11:06:30|33639.96|33639.96|33651.09|33651.09|33651.09|33651.09|33639.96|33639.96|0
1645787200000|2022-02-25 11:06:40|33662.21|33662.21|33668.43|33668.43|33668.43|33668.43|33662.21|33662.21|0
1645787210000|2022-02-25 11:06:50|33642.78|33642.78|33642.78|33642.78|33642.78|33642.78|33642.78|33642.78|0
1645787240000|2022-02-25 11:07:20|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|0
1645787280000|2022-02-25 11:08:00|33624.77|33624.77|33624.77|33624.77|33624.77|33624.77|33624.77|33624.77|0
1645787290000|2022-02-25 11:08:10|33613.64|33613.64|33613.64|33613.64|33613.64|33613.64|33613.64|33613.64|0
1645787340000|2022-02-25 11:09:00|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|33630.33|0
1645787390000|2022-02-25 11:09:50|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|0
1645787400000|2022-02-25 11:10:00|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|0
1645787410000|2022-02-25 11:10:10|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|0
1645787430000|2022-02-25 11:10:30|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|33655.98|0
1645787450000|2022-02-25 11:10:50|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|33643.16|0
1645787460000|2022-02-25 11:11:00|33630.33|33630.33|33642.78|33642.78|33642.78|33642.78|33630.33|33630.33|0
1645787480000|2022-02-25 11:11:20|33633.44|33633.44|33639|33639|33639|33639|33633.44|33633.44|0
1645787510000|2022-02-25 11:11:50|33627.88|33627.88|33616.76|33616.76|33627.88|33627.88|33616.76|33616.76|0
1645787520000|2022-02-25 11:12:00|33622.32|33622.32|33627.88|33627.88|33627.88|33627.88|33622.32|33622.32|0
1645787580000|2022-02-25 11:13:00|33633.44|33633.44|33633.44|33633.44|33633.44|33633.44|33633.44|33633.44|0
1645787590000|2022-02-25 11:13:10|33627.88|33627.88|33627.88|33627.88|33627.88|33627.88|33627.88|33627.88|0
1645787620000|2022-02-25 11:13:40|33622.32|33622.32|33622.32|33622.32|33622.32|33622.32|33622.32|33622.32|0
1645787670000|2022-02-25 11:14:30|33611.2|33611.2|33611.2|33611.2|33611.2|33611.2|33611.2|33611.2|0
1645787700000|2022-02-25 11:15:00|33605.63|33605.63|33600.07|33600.07|33605.63|33605.63|33600.07|33600.07|0
1645787790000|2022-02-25 11:16:30|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|0
1645787810000|2022-02-25 11:16:50|33583.39|33583.39|33583.39|33583.39|33583.39|33583.39|33583.39|33583.39|0
1645787820000|2022-02-25 11:17:00|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|0
1645787840000|2022-02-25 11:17:20|33577.83|33577.83|33577.83|33577.83|33577.83|33577.83|33577.83|33577.83|0
1645787870000|2022-02-25 11:17:50|33590.66|33590.66|33590.66|33590.66|33590.66|33590.66|33590.66|33590.66|0
1645787900000|2022-02-25 11:18:20|33585.09|33585.09|33585.09|33585.09|33585.09|33585.09|33585.09|33585.09|0
1645787940000|2022-02-25 11:19:00|33579.53|33579.53|33598.21|33598.21|33598.21|33598.21|33579.53|33579.53|0
1645787950000|2022-02-25 11:19:10|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|0
1645787970000|2022-02-25 11:19:30|33597.54|33597.54|33597.54|33597.54|33597.54|33597.54|33597.54|33597.54|0
1645788010000|2022-02-25 11:20:10|33591.32|33591.32|33591.32|33591.32|33591.32|33591.32|33591.32|33591.32|0
1645788020000|2022-02-25 11:20:20|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|0
1645788090000|2022-02-25 11:21:30|33585.76|33585.76|33591.32|33591.32|33591.32|33591.32|33585.76|33585.76|0
1645788170000|2022-02-25 11:22:50|33604.15|33604.15|33623.2|33623.2|33623.2|33623.2|33604.15|33604.15|0
1645788200000|2022-02-25 11:23:20|33612.08|33612.08|33612.08|33612.08|33612.08|33612.08|33612.08|33612.08|0
1645788210000|2022-02-25 11:23:30|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|0
1645788220000|2022-02-25 11:23:40|33620.09|33620.09|33620.09|33620.09|33620.09|33620.09|33620.09|33620.09|0
1645788240000|2022-02-25 11:24:00|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|0
1645788300000|2022-02-25 11:25:00|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|0
1645788330000|2022-02-25 11:25:30|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|0
1645788350000|2022-02-25 11:25:50|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|0
1645788520000|2022-02-25 11:28:40|33623.94|33623.94|33629.51|33629.51|33629.51|33629.51|33623.94|33623.94|0
1645788530000|2022-02-25 11:28:50|33655.16|33655.16|33642.33|33642.33|33655.16|33655.16|33642.33|33642.33|0
1645788540000|2022-02-25 11:29:00|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|0
1645788550000|2022-02-25 11:29:10|33643|33643|33643|33643|33643|33643|33643|33643|0
1645788620000|2022-02-25 11:30:20|33648.56|33648.56|33643|33643|33648.56|33648.56|33643|33643|0
1645788660000|2022-02-25 11:31:00|33631.88|33631.88|33631.88|33631.88|33631.88|33631.88|33631.88|33631.88|0
1645788670000|2022-02-25 11:31:10|33626.31|33626.31|33626.31|33626.31|33626.31|33626.31|33626.31|33626.31|0
1645788700000|2022-02-25 11:31:40|33620.75|33620.75|33620.75|33620.75|33620.75|33620.75|33620.75|33620.75|0
1645788730000|2022-02-25 11:32:10|33614.53|33614.53|33614.53|33614.53|33614.53|33614.53|33614.53|33614.53|0
1645788740000|2022-02-25 11:32:20|33588.87|33588.87|33594.43|33594.43|33605.55|33605.55|33588.87|33588.87|0
1645788750000|2022-02-25 11:32:30|33588.87|33588.87|33588.87|33588.87|33588.87|33588.87|33588.87|33588.87|0
1645788810000|2022-02-25 11:33:30|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|33594.43|0
1645788820000|2022-02-25 11:33:40|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|0
1645788950000|2022-02-25 11:35:50|33588.87|33588.87|33577.75|33577.75|33588.87|33588.87|33577.75|33577.75|0
1645788960000|2022-02-25 11:36:00|33590.58|33590.58|33596.14|33596.14|33601.7|33601.7|33579.45|33579.45|0
1645788970000|2022-02-25 11:36:10|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|0
1645788980000|2022-02-25 11:36:20|33579.45|33579.45|33573.89|33573.89|33579.45|33579.45|33573.89|33573.89|0
1645789000000|2022-02-25 11:36:40|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|0
1645789010000|2022-02-25 11:36:50|33592.28|33592.28|33586.72|33586.72|33592.28|33592.28|33586.72|33586.72|0
1645789040000|2022-02-25 11:37:20|33592.28|33592.28|33608.97|33608.97|33614.53|33614.53|33592.28|33592.28|0
1645789070000|2022-02-25 11:37:50|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|0
1645789150000|2022-02-25 11:39:10|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|33583.31|0
1645789180000|2022-02-25 11:39:40|33577.75|33577.75|33583.31|33583.31|33583.31|33583.31|33577.75|33577.75|0
1645789190000|2022-02-25 11:39:50|33577.75|33577.75|33572.19|33572.19|33577.75|33577.75|33572.19|33572.19|0
1645789200000|2022-02-25 11:40:00|33588.87|33588.87|33577.75|33577.75|33588.87|33588.87|33566.63|33566.63|0
1645789210000|2022-02-25 11:40:10|33566.63|33566.63|33566.63|33566.63|33566.63|33566.63|33566.63|33566.63|0
1645789240000|2022-02-25 11:40:40|33577.75|33577.75|33566.63|33566.63|33577.75|33577.75|33566.63|33566.63|0
1645789270000|2022-02-25 11:41:10|33572.19|33572.19|33566.63|33566.63|33572.19|33572.19|33566.63|33566.63|0
1645789310000|2022-02-25 11:41:50|33555.5|33555.5|33538.82|33538.82|33555.5|33555.5|33538.82|33538.82|0
1645789330000|2022-02-25 11:42:10|33544.38|33544.38|33538.82|33538.82|33549.94|33549.94|33538.82|33538.82|0
1645789410000|2022-02-25 11:43:30|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|0
1645789440000|2022-02-25 11:44:00|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|0
1645789450000|2022-02-25 11:44:10|33527.7|33527.7|33544.38|33544.38|33544.38|33544.38|33527.7|33527.7|0
1645789470000|2022-02-25 11:44:30|33555.5|33555.5|33555.5|33555.5|33555.5|33555.5|33555.5|33555.5|0
1645789480000|2022-02-25 11:44:40|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|33544.38|0
1645789500000|2022-02-25 11:45:00|33570.04|33570.04|33557.21|33557.21|33570.04|33570.04|33557.21|33557.21|0
1645789530000|2022-02-25 11:45:30|33568.33|33568.33|33562.77|33562.77|33568.33|33568.33|33562.77|33562.77|0
1645789550000|2022-02-25 11:45:50|33573.89|33573.89|33579.45|33579.45|33585.02|33585.02|33573.89|33573.89|0
1645789570000|2022-02-25 11:46:10|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|33561.06|33561.06|0
1645789620000|2022-02-25 11:47:00|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|0
1645789630000|2022-02-25 11:47:10|33608.97|33608.97|33604.07|33604.07|33631.88|33631.88|33604.07|33604.07|0
1645789640000|2022-02-25 11:47:20|33598.51|33598.51|33586.72|33586.72|33598.51|33598.51|33575.6|33575.6|0
1645789650000|2022-02-25 11:47:30|33592.28|33592.28|33581.16|33581.16|33592.28|33592.28|33581.16|33581.16|0
1645789660000|2022-02-25 11:47:40|33575.6|33575.6|33570.04|33570.04|33575.6|33575.6|33570.04|33570.04|0
1645789670000|2022-02-25 11:47:50|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|0
1645789680000|2022-02-25 11:48:00|33575.6|33575.6|33570.04|33570.04|33581.16|33581.16|33570.04|33570.04|0
1645789710000|2022-02-25 11:48:30|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|0
1645789720000|2022-02-25 11:48:40|33581.16|33581.16|33575.6|33575.6|33581.16|33581.16|33575.6|33575.6|0
1645789740000|2022-02-25 11:49:00|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|33586.72|0
1645789760000|2022-02-25 11:49:20|33603.41|33603.41|33603.41|33603.41|33603.41|33603.41|33603.41|33603.41|0
1645789770000|2022-02-25 11:49:30|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|0
1645789850000|2022-02-25 11:50:50|33592.28|33592.28|33592.28|33592.28|33592.28|33592.28|33592.28|33592.28|0
1645789870000|2022-02-25 11:51:10|33586.72|33586.72|33581.16|33581.16|33586.72|33586.72|33581.16|33581.16|0
1645789880000|2022-02-25 11:51:20|33570.04|33570.04|33586.72|33586.72|33586.72|33586.72|33570.04|33570.04|0
1645789910000|2022-02-25 11:51:50|33564.48|33564.48|33564.48|33564.48|33570.04|33570.04|33564.48|33564.48|0
1645789940000|2022-02-25 11:52:20|33586.72|33586.72|33575.6|33575.6|33586.72|33586.72|33575.6|33575.6|0
1645789950000|2022-02-25 11:52:30|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|0
1645789980000|2022-02-25 11:53:00|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|0
1645789990000|2022-02-25 11:53:10|33564.48|33564.48|33570.04|33570.04|33575.6|33575.6|33564.48|33564.48|0
1645790030000|2022-02-25 11:53:50|33564.48|33564.48|33575.6|33575.6|33575.6|33575.6|33564.48|33564.48|0
1645790110000|2022-02-25 11:55:10|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|0
1645790120000|2022-02-25 11:55:20|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|33553.35|0
1645790180000|2022-02-25 11:56:20|33570.04|33570.04|33570.04|33570.04|33570.04|33570.04|33570.04|33570.04|0
1645790220000|2022-02-25 11:57:00|33575.6|33575.6|33581.16|33581.16|33586.72|33586.72|33575.6|33575.6|0
1645790250000|2022-02-25 11:57:30|33592.28|33592.28|33603.41|33603.41|33603.41|33603.41|33592.28|33592.28|0
1645790260000|2022-02-25 11:57:40|33606.52|33606.52|33606.52|33606.52|33606.52|33606.52|33606.52|33606.52|0
1645790280000|2022-02-25 11:58:00|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1645790350000|2022-02-25 11:59:10|33588.13|33588.13|33577.01|33577.01|33588.13|33588.13|33577.01|33577.01|0
1645790390000|2022-02-25 11:59:50|33571.44|33571.44|33557.21|33557.21|33571.44|33571.44|33557.21|33557.21|0
1645790400000|2022-02-25 12:00:00|33546.09|33546.09|33546.09|33546.09|33546.09|33546.09|33546.09|33546.09|0
1645790410000|2022-02-25 12:00:10|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|0
1645790430000|2022-02-25 12:00:30|33544.38|33544.38|33544.38|33544.38|33549.94|33549.94|33544.38|33544.38|0
1645790480000|2022-02-25 12:01:20|33538.82|33538.82|33538.82|33538.82|33538.82|33538.82|33538.82|33538.82|0
1645790490000|2022-02-25 12:01:30|33549.94|33549.94|33549.94|33549.94|33555.5|33555.5|33549.94|33549.94|0
1645790530000|2022-02-25 12:02:10|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|0
1645790550000|2022-02-25 12:02:30|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|33585.02|0
1645790590000|2022-02-25 12:03:10|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|33601.7|0
1645790600000|2022-02-25 12:03:20|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|33590.58|0
1645790640000|2022-02-25 12:04:00|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|33607.26|0
1645790650000|2022-02-25 12:04:10|33610.37|33610.37|33610.37|33610.37|33610.37|33610.37|33610.37|33610.37|0
1645790660000|2022-02-25 12:04:20|33616.6|33616.6|33625.94|33625.94|33625.94|33625.94|33616.6|33616.6|0
1645790700000|2022-02-25 12:05:00|33629.05|33629.05|33616.6|33616.6|33629.05|33629.05|33616.6|33616.6|0
1645790740000|2022-02-25 12:05:40|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|33633.28|0
1645790750000|2022-02-25 12:05:50|33627.72|33627.72|33627.72|33627.72|33627.72|33627.72|33627.72|33627.72|0
1645790780000|2022-02-25 12:06:20|33649.97|33649.97|33662.79|33662.79|33662.79|33662.79|33649.97|33649.97|0
1645790790000|2022-02-25 12:06:30|33675.62|33675.62|33675.62|33675.62|33675.62|33675.62|33675.62|33675.62|0
1645790800000|2022-02-25 12:06:40|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|0
1645790850000|2022-02-25 12:07:30|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|0
1645790860000|2022-02-25 12:07:40|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|0
1645790970000|2022-02-25 12:09:30|33701.72|33701.72|33707.28|33707.28|33707.28|33707.28|33701.72|33701.72|0
1645791010000|2022-02-25 12:10:10|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|33701.72|0
1645791020000|2022-02-25 12:10:20|33690.6|33690.6|33685.04|33685.04|33696.16|33696.16|33685.04|33685.04|0
1645791080000|2022-02-25 12:11:20|33679.48|33679.48|33673.92|33673.92|33679.48|33679.48|33673.92|33673.92|0
1645791120000|2022-02-25 12:12:00|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|0
1645791150000|2022-02-25 12:12:30|33679.48|33679.48|33685.04|33685.04|33685.04|33685.04|33679.48|33679.48|0
1645791260000|2022-02-25 12:14:20|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|0
1645791270000|2022-02-25 12:14:30|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|0
1645791290000|2022-02-25 12:14:50|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|0
1645791330000|2022-02-25 12:15:30|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|0
1645791340000|2022-02-25 12:15:40|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|0
1645791350000|2022-02-25 12:15:50|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|33690.6|0
1645791440000|2022-02-25 12:17:20|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|0
1645791450000|2022-02-25 12:17:30|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|33696.16|0
1645791460000|2022-02-25 12:17:40|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|33679.48|0
1645791490000|2022-02-25 12:18:10|33690.6|33690.6|33679.48|33679.48|33690.6|33690.6|33679.48|33679.48|0
1645791510000|2022-02-25 12:18:30|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|33685.04|0
1645791520000|2022-02-25 12:18:40|33679.48|33679.48|33673.92|33673.92|33679.48|33679.48|33673.92|33673.92|0
1645791560000|2022-02-25 12:19:20|33670.8|33670.8|33689.86|33689.86|33689.86|33689.86|33670.8|33670.8|0
1645791570000|2022-02-25 12:19:30|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|0
1645791600000|2022-02-25 12:20:00|33704.09|33704.09|33704.09|33704.09|33704.09|33704.09|33704.09|33704.09|0
1645791650000|2022-02-25 12:20:50|33691.26|33691.26|33691.26|33691.26|33691.26|33691.26|33691.26|33691.26|0
1645791670000|2022-02-25 12:21:10|33685.7|33685.7|33685.7|33685.7|33685.7|33685.7|33685.7|33685.7|0
1645791680000|2022-02-25 12:21:20|33682.59|33682.59|33690.6|33690.6|33690.6|33690.6|33679.48|33679.48|0
1645791750000|2022-02-25 12:22:30|33696.16|33696.16|33701.72|33701.72|33701.72|33701.72|33696.16|33696.16|0
1645791770000|2022-02-25 12:22:50|33696.16|33696.16|33685.04|33685.04|33696.16|33696.16|33685.04|33685.04|0
1645791820000|2022-02-25 12:23:40|33681.93|33681.93|33681.93|33681.93|33681.93|33681.93|33681.93|33681.93|0
1645791900000|2022-02-25 12:25:00|33698.61|33698.61|33704.17|33704.17|33704.17|33704.17|33698.61|33698.61|0
1645791910000|2022-02-25 12:25:10|33698.61|33698.61|33687.49|33687.49|33704.17|33704.17|33687.49|33687.49|0
1645791950000|2022-02-25 12:25:50|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|0
1645791960000|2022-02-25 12:26:00|33711.44|33711.44|33700.32|33700.32|33711.44|33711.44|33700.32|33700.32|0
1645792000000|2022-02-25 12:26:40|33717|33717|33722.56|33722.56|33722.56|33722.56|33717|33717|0
1645792010000|2022-02-25 12:26:50|33711.44|33711.44|33711.44|33711.44|33711.44|33711.44|33711.44|33711.44|0
1645792020000|2022-02-25 12:27:00|33739.91|33739.91|33743.02|33743.02|33743.02|33743.02|33739.91|33739.91|0
1645792030000|2022-02-25 12:27:10|33737.46|33737.46|33737.46|33737.46|33737.46|33737.46|33737.46|33737.46|0
1645792050000|2022-02-25 12:27:30|33740.57|33740.57|33740.57|33740.57|33740.57|33740.57|33740.57|33740.57|0
1645792110000|2022-02-25 12:28:30|33735.01|33735.01|33735.01|33735.01|33735.01|33735.01|33735.01|33735.01|0
1645792120000|2022-02-25 12:28:40|33723.89|33723.89|33723.89|33723.89|33723.89|33723.89|33723.89|33723.89|0
1645792240000|2022-02-25 12:30:40|33736.72|33736.72|33736.72|33736.72|33736.72|33736.72|33736.72|33736.72|0
1645792270000|2022-02-25 12:31:10|33771.79|33771.79|33766.23|33766.23|33771.79|33771.79|33766.23|33766.23|0
1645792330000|2022-02-25 12:32:10|33777.35|33777.35|33760|33760|33777.35|33777.35|33760|33760|0
1645792340000|2022-02-25 12:32:20|33754.44|33754.44|33754.44|33754.44|33754.44|33754.44|33754.44|33754.44|0
1645792400000|2022-02-25 12:33:20|33765.57|33765.57|33771.13|33771.13|33771.13|33771.13|33765.57|33765.57|0
1645792430000|2022-02-25 12:33:50|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|0
1645792460000|2022-02-25 12:34:20|33754.44|33754.44|33748.88|33748.88|33754.44|33754.44|33748.88|33748.88|0
1645792470000|2022-02-25 12:34:30|33743.32|33743.32|33754.44|33754.44|33754.44|33754.44|33732.2|33732.2|0
1645792500000|2022-02-25 12:35:00|33743.32|33743.32|33732.2|33732.2|33748.88|33748.88|33732.2|33732.2|0
1645792510000|2022-02-25 12:35:10|33729.09|33729.09|33729.09|33729.09|33729.09|33729.09|33729.09|33729.09|0
1645792530000|2022-02-25 12:35:30|33723.52|33723.52|33723.52|33723.52|33723.52|33723.52|33723.52|33723.52|0
1645792540000|2022-02-25 12:35:40|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|0
1645792600000|2022-02-25 12:36:40|33723.52|33723.52|33710.7|33710.7|33723.52|33723.52|33710.7|33710.7|0
1645792770000|2022-02-25 12:39:30|33727.38|33727.38|33727.38|33727.38|33727.38|33727.38|33727.38|33727.38|0
1645792820000|2022-02-25 12:40:20|33721.82|33721.82|33721.82|33721.82|33721.82|33721.82|33721.82|33721.82|0
1645792840000|2022-02-25 12:40:40|33716.26|33716.26|33716.26|33716.26|33716.26|33716.26|33716.26|33716.26|0
1645792860000|2022-02-25 12:41:00|33710.7|33710.7|33727.38|33727.38|33727.38|33727.38|33710.7|33710.7|0
1645792920000|2022-02-25 12:42:00|33740.21|33740.21|33740.21|33740.21|33740.21|33740.21|33740.21|33740.21|0
1645792930000|2022-02-25 12:42:10|33737.1|33737.1|33737.1|33737.1|33737.1|33737.1|33737.1|33737.1|0
1645793010000|2022-02-25 12:43:30|33749.92|33749.92|33749.92|33749.92|33749.92|33749.92|33749.92|33749.92|0
1645793030000|2022-02-25 12:43:50|33755.49|33755.49|33755.49|33755.49|33755.49|33755.49|33755.49|33755.49|0
1645793040000|2022-02-25 12:44:00|33744.36|33744.36|33755.49|33755.49|33755.49|33755.49|33744.36|33744.36|0
1645793050000|2022-02-25 12:44:10|33744.36|33744.36|33750.59|33750.59|33750.59|33750.59|33744.36|33744.36|0
1645793120000|2022-02-25 12:45:20|33745.03|33745.03|33739.47|33739.47|33745.03|33745.03|33739.47|33739.47|0
1645793160000|2022-02-25 12:46:00|33736.35|33736.35|33727.68|33727.68|33736.35|33736.35|33727.68|33727.68|0
1645793230000|2022-02-25 12:47:10|33722.12|33722.12|33716.56|33716.56|33722.12|33722.12|33716.56|33716.56|0
1645793260000|2022-02-25 12:47:40|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|0
1645793280000|2022-02-25 12:48:00|33711|33711|33711|33711|33711|33711|33711|33711|0
1645793360000|2022-02-25 12:49:20|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|33727.68|0
1645793410000|2022-02-25 12:50:10|33689.19|33689.19|33689.19|33689.19|33689.19|33689.19|33689.19|33689.19|0
1645793430000|2022-02-25 12:50:30|33694.76|33694.76|33754.44|33754.44|33771.13|33771.13|33694.76|33694.76|0
1645793440000|2022-02-25 12:50:40|33776.69|33776.69|33799.9|33799.9|33799.9|33799.9|33760|33760|0
1645793450000|2022-02-25 12:50:50|33805.46|33805.46|33799.9|33799.9|33811.02|33811.02|33799.9|33799.9|0
1645793460000|2022-02-25 12:51:00|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|33788.77|0
1645793470000|2022-02-25 12:51:10|33799.9|33799.9|33816.58|33816.58|33816.58|33816.58|33799.9|33799.9|0
1645793480000|2022-02-25 12:51:20|33811.02|33811.02|33811.02|33811.02|33811.02|33811.02|33811.02|33811.02|0
1645793490000|2022-02-25 12:51:30|33805.46|33805.46|33833.26|33833.26|33833.26|33833.26|33805.46|33805.46|0
1645793500000|2022-02-25 12:51:40|33827.7|33827.7|33822.14|33822.14|33827.7|33827.7|33822.14|33822.14|0
1645793510000|2022-02-25 12:51:50|33825.25|33825.25|33811.02|33811.02|33825.25|33825.25|33811.02|33811.02|0
1645793540000|2022-02-25 12:52:20|33814.13|33814.13|33819.69|33819.69|33819.69|33819.69|33814.13|33814.13|0
1645793560000|2022-02-25 12:52:40|33814.13|33814.13|33803.01|33803.01|33814.13|33814.13|33803.01|33803.01|0
1645793570000|2022-02-25 12:52:50|33819.69|33819.69|33819.69|33819.69|33819.69|33819.69|33819.69|33819.69|0
1645793580000|2022-02-25 12:53:00|33836.38|33836.38|33834.59|33834.59|33842.6|33842.6|33831.48|33831.48|0
1645793590000|2022-02-25 12:53:10|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|0
1645793600000|2022-02-25 12:53:20|33826.58|33826.58|33826.58|33826.58|33832.14|33832.14|33826.58|33826.58|0
1645793610000|2022-02-25 12:53:30|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|33837.7|0
1645793620000|2022-02-25 12:53:40|33854.39|33854.39|33843.93|33843.93|33860.61|33860.61|33843.93|33843.93|0
1645793630000|2022-02-25 12:53:50|33838.37|33838.37|33832.81|33832.81|33838.37|33838.37|33832.81|33832.81|0
1645793640000|2022-02-25 12:54:00|33829.69|33829.69|33826.58|33826.58|33829.69|33829.69|33826.58|33826.58|0
1645793650000|2022-02-25 12:54:10|33821.02|33821.02|33821.02|33821.02|33821.02|33821.02|33821.02|33821.02|0
1645793660000|2022-02-25 12:54:20|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|0
1645793670000|2022-02-25 12:54:30|33821.02|33821.02|33837.7|33837.7|33837.7|33837.7|33821.02|33821.02|0
1645793680000|2022-02-25 12:54:40|33832.14|33832.14|33843.26|33843.26|33843.26|33843.26|33832.14|33832.14|0
1645793700000|2022-02-25 12:55:00|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|33832.14|0
1645793710000|2022-02-25 12:55:10|33848.83|33848.83|33874.48|33874.48|33874.48|33874.48|33848.83|33848.83|0
1645793720000|2022-02-25 12:55:20|33857.8|33857.8|33852.24|33852.24|33857.8|33857.8|33852.24|33852.24|0
1645793730000|2022-02-25 12:55:30|33857.8|33857.8|33868.92|33868.92|33885.61|33885.61|33857.8|33857.8|0
1645793740000|2022-02-25 12:55:40|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|0
1645793750000|2022-02-25 12:55:50|33874.48|33874.48|33857.8|33857.8|33874.48|33874.48|33857.8|33857.8|0
1645793760000|2022-02-25 12:56:00|33868.92|33868.92|33863.36|33863.36|33868.92|33868.92|33857.8|33857.8|0
1645793770000|2022-02-25 12:56:10|33852.24|33852.24|33852.24|33852.24|33852.24|33852.24|33846.68|33846.68|0
1645793780000|2022-02-25 12:56:20|33857.8|33857.8|33841.12|33841.12|33857.8|33857.8|33835.55|33835.55|0
1645793800000|2022-02-25 12:56:40|33852.24|33852.24|33863.36|33863.36|33863.36|33863.36|33852.24|33852.24|0
1645793810000|2022-02-25 12:56:50|33852.24|33852.24|33846.68|33846.68|33852.24|33852.24|33846.68|33846.68|0
1645793820000|2022-02-25 12:57:00|33863.36|33863.36|33846.68|33846.68|33863.36|33863.36|33846.68|33846.68|0
1645793830000|2022-02-25 12:57:10|33852.24|33852.24|33852.24|33852.24|33852.24|33852.24|33852.24|33852.24|0
1645793840000|2022-02-25 12:57:20|33846.68|33846.68|33835.55|33835.55|33846.68|33846.68|33835.55|33835.55|0
1645793850000|2022-02-25 12:57:30|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|33863.36|0
1645793870000|2022-02-25 12:57:50|33868.92|33868.92|33852.9|33852.9|33874.48|33874.48|33846.68|33846.68|0
1645793880000|2022-02-25 12:58:00|33847.34|33847.34|33825.1|33825.1|33852.9|33852.9|33825.1|33825.1|0
1645793900000|2022-02-25 12:58:20|33847.34|33847.34|33858.46|33858.46|33858.46|33858.46|33847.34|33847.34|0
1645793910000|2022-02-25 12:58:30|33847.34|33847.34|33847.34|33847.34|33847.34|33847.34|33847.34|33847.34|0
1645793930000|2022-02-25 12:58:50|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|33858.46|0
1645793940000|2022-02-25 12:59:00|33869.59|33869.59|33900.5|33900.5|33904.28|33904.28|33869.59|33869.59|0
1645793970000|2022-02-25 12:59:30|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|0
1645793980000|2022-02-25 12:59:40|33878.26|33878.26|33889.38|33889.38|33889.38|33889.38|33878.26|33878.26|0
1645793990000|2022-02-25 12:59:50|33867.14|33867.14|33867.14|33867.14|33867.14|33867.14|33856.01|33856.01|0
1645794000000|2022-02-25 13:00:00|33850.45|33850.45|33844.89|33844.89|33850.45|33850.45|33839.33|33839.33|0
1645794010000|2022-02-25 13:00:10|33833.77|33833.77|33833.77|33833.77|33833.77|33833.77|33833.77|33833.77|0
1645794030000|2022-02-25 13:00:30|33828.21|33828.21|33828.21|33828.21|33833.77|33833.77|33828.21|33828.21|0
1645794050000|2022-02-25 13:00:50|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|0
1645794080000|2022-02-25 13:01:20|33833.77|33833.77|33817.09|33817.09|33833.77|33833.77|33817.09|33817.09|0
1645794100000|2022-02-25 13:01:40|33794.84|33794.84|33805.96|33805.96|33817.09|33817.09|33794.84|33794.84|0
1645794110000|2022-02-25 13:01:50|33822.65|33822.65|33822.65|33822.65|33822.65|33822.65|33822.65|33822.65|0
1645794120000|2022-02-25 13:02:00|33828.21|33828.21|33828.21|33828.21|33828.21|33828.21|33828.21|33828.21|0
1645794140000|2022-02-25 13:02:20|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|0
1645794160000|2022-02-25 13:02:40|33852.16|33852.16|33829.91|33829.91|33863.28|33863.28|33829.91|33829.91|0
1645794170000|2022-02-25 13:02:50|33846.6|33846.6|33835.47|33835.47|33846.6|33846.6|33835.47|33835.47|0
1645794200000|2022-02-25 13:03:20|33824.35|33824.35|33824.35|33824.35|33824.35|33824.35|33824.35|33824.35|0
1645794210000|2022-02-25 13:03:30|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|0
1645794220000|2022-02-25 13:03:40|33812.57|33812.57|33801.44|33801.44|33812.57|33812.57|33801.44|33801.44|0
1645794250000|2022-02-25 13:04:10|33812.57|33812.57|33812.57|33812.57|33812.57|33812.57|33812.57|33812.57|0
1645794260000|2022-02-25 13:04:20|33807|33807|33807|33807|33807|33807|33807|33807|0
1645794290000|2022-02-25 13:04:50|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|33818.13|0
1645794300000|2022-02-25 13:05:00|33779.64|33779.64|33779.64|33779.64|33779.64|33779.64|33779.64|33779.64|0
1645794340000|2022-02-25 13:05:40|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|0
1645794360000|2022-02-25 13:06:00|33807.45|33807.45|33836.22|33836.22|33836.22|33836.22|33807.45|33807.45|0
1645794370000|2022-02-25 13:06:10|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|33839.33|0
1645794380000|2022-02-25 13:06:20|33826.5|33826.5|33809.82|33809.82|33826.5|33826.5|33809.82|33809.82|0
1645794400000|2022-02-25 13:06:40|33820.94|33820.94|33820.94|33820.94|33820.94|33820.94|33820.94|33820.94|0
1645794410000|2022-02-25 13:06:50|33808.11|33808.11|33795.28|33795.28|33808.11|33808.11|33795.28|33795.28|0
1645794420000|2022-02-25 13:07:00|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|0
1645794430000|2022-02-25 13:07:10|33795.28|33795.28|33795.28|33795.28|33795.28|33795.28|33795.28|33795.28|0
1645794450000|2022-02-25 13:07:30|33800.85|33800.85|33800.85|33800.85|33800.85|33800.85|33800.85|33800.85|0
1645794470000|2022-02-25 13:07:50|33806.41|33806.41|33806.41|33806.41|33806.41|33806.41|33806.41|33806.41|0
1645794490000|2022-02-25 13:08:10|33811.97|33811.97|33817.53|33817.53|33817.53|33817.53|33811.97|33811.97|0
1645794520000|2022-02-25 13:08:40|33811.97|33811.97|33795.28|33795.28|33811.97|33811.97|33795.28|33795.28|0
1645794530000|2022-02-25 13:08:50|33806.41|33806.41|33819.23|33819.23|33819.23|33819.23|33806.41|33806.41|0
1645794550000|2022-02-25 13:09:10|33824.8|33824.8|33824.8|33824.8|33824.8|33824.8|33824.8|33824.8|0
1645794560000|2022-02-25 13:09:20|33830.36|33830.36|33830.36|33830.36|33830.36|33830.36|33830.36|33830.36|0
1645794600000|2022-02-25 13:10:00|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|33808.11|0
1645794630000|2022-02-25 13:10:30|33813.67|33813.67|33810.56|33810.56|33813.67|33813.67|33810.56|33810.56|0
1645794640000|2022-02-25 13:10:40|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|0
1645794660000|2022-02-25 13:11:00|33821.68|33821.68|33827.24|33827.24|33827.24|33827.24|33821.68|33821.68|0
1645794690000|2022-02-25 13:11:30|33838.37|33838.37|33832.81|33832.81|33843.93|33843.93|33832.81|33832.81|0
1645794720000|2022-02-25 13:12:00|33843.93|33843.93|33843.93|33843.93|33843.93|33843.93|33843.93|33843.93|0
1645794750000|2022-02-25 13:12:30|33855.05|33855.05|33855.05|33855.05|33855.05|33855.05|33855.05|33855.05|0
1645794780000|2022-02-25 13:13:00|33860.61|33860.61|33860.61|33860.61|33860.61|33860.61|33860.61|33860.61|0
1645794810000|2022-02-25 13:13:30|33873.44|33873.44|33873.44|33873.44|33873.44|33873.44|33873.44|33873.44|0
1645794830000|2022-02-25 13:13:50|33867.88|33867.88|33856.76|33856.76|33867.88|33867.88|33856.76|33856.76|0
1645794840000|2022-02-25 13:14:00|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|0
1645794850000|2022-02-25 13:14:10|33817.83|33817.83|33840.07|33840.07|33840.07|33840.07|33817.83|33817.83|0
1645794860000|2022-02-25 13:14:20|33823.39|33823.39|33823.39|33823.39|33834.51|33834.51|33823.39|33823.39|0
1645794880000|2022-02-25 13:14:40|33817.83|33817.83|33823.39|33823.39|33823.39|33823.39|33806.71|33806.71|0
1645794890000|2022-02-25 13:14:50|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|0
1645794900000|2022-02-25 13:15:00|33817.83|33817.83|33817.83|33817.83|33817.83|33817.83|33817.83|33817.83|0
1645794920000|2022-02-25 13:15:20|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|0
1645795000000|2022-02-25 13:16:40|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|0
1645795040000|2022-02-25 13:17:20|33834.51|33834.51|33845.63|33845.63|33845.63|33845.63|33834.51|33834.51|0
1645795080000|2022-02-25 13:18:00|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|0
1645795110000|2022-02-25 13:18:30|33854.31|33854.31|33848.75|33848.75|33854.31|33854.31|33848.75|33848.75|0
1645795140000|2022-02-25 13:19:00|33859.87|33859.87|33859.87|33859.87|33859.87|33859.87|33859.87|33859.87|0
1645795160000|2022-02-25 13:19:20|33854.31|33854.31|33859.87|33859.87|33859.87|33859.87|33854.31|33854.31|0
1645795170000|2022-02-25 13:19:30|33848.75|33848.75|33835.92|33835.92|33848.75|33848.75|33835.92|33835.92|0
1645795190000|2022-02-25 13:19:50|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|33848.75|0
1645795200000|2022-02-25 13:20:00|33870.99|33870.99|33874.1|33874.1|33874.1|33874.1|33870.99|33870.99|0
1645795210000|2022-02-25 13:20:10|33879.67|33879.67|33879.67|33879.67|33879.67|33879.67|33879.67|33879.67|0
1645795230000|2022-02-25 13:20:30|33885.23|33885.23|33897.68|33897.68|33897.68|33897.68|33885.23|33885.23|0
1645795240000|2022-02-25 13:20:40|33880.99|33880.99|33886.55|33886.55|33886.55|33886.55|33875.43|33875.43|0
1645795250000|2022-02-25 13:20:50|33869.87|33869.87|33869.87|33869.87|33875.43|33875.43|33869.87|33869.87|0
1645795260000|2022-02-25 13:21:00|33875.43|33875.43|33869.87|33869.87|33880.99|33880.99|33869.87|33869.87|0
1645795270000|2022-02-25 13:21:10|33880.99|33880.99|33869.87|33869.87|33880.99|33880.99|33869.87|33869.87|0
1645795280000|2022-02-25 13:21:20|33866.76|33866.76|33861.2|33861.2|33866.76|33866.76|33861.2|33861.2|0
1645795290000|2022-02-25 13:21:30|33855.64|33855.64|33855.64|33855.64|33866.76|33866.76|33855.64|33855.64|0
1645795300000|2022-02-25 13:21:40|33850.07|33850.07|33844.51|33844.51|33850.07|33850.07|33844.51|33844.51|0
1645795320000|2022-02-25 13:22:00|33838.95|33838.95|33827.83|33827.83|33838.95|33838.95|33827.83|33827.83|0
1645795330000|2022-02-25 13:22:10|33844.51|33844.51|33844.51|33844.51|33844.51|33844.51|33844.51|33844.51|0
1645795340000|2022-02-25 13:22:20|33838.95|33838.95|33827.83|33827.83|33838.95|33838.95|33827.83|33827.83|0
1645795350000|2022-02-25 13:22:30|33838.95|33838.95|33838.95|33838.95|33838.95|33838.95|33838.95|33838.95|0
1645795360000|2022-02-25 13:22:40|33827.83|33827.83|33827.83|33827.83|33827.83|33827.83|33827.83|33827.83|0
1645795370000|2022-02-25 13:22:50|33822.27|33822.27|33822.27|33822.27|33833.39|33833.39|33822.27|33822.27|0
1645795380000|2022-02-25 13:23:00|33816.71|33816.71|33816.71|33816.71|33827.83|33827.83|33816.71|33816.71|0
1645795390000|2022-02-25 13:23:10|33822.27|33822.27|33811.15|33811.15|33822.27|33822.27|33811.15|33811.15|0
1645795400000|2022-02-25 13:23:20|33827.83|33827.83|33811.15|33811.15|33827.83|33827.83|33811.15|33811.15|0
1645795410000|2022-02-25 13:23:30|33822.27|33822.27|33805.58|33805.58|33822.27|33822.27|33805.58|33805.58|0
1645795420000|2022-02-25 13:23:40|33822.27|33822.27|33805.58|33805.58|33822.27|33822.27|33805.58|33805.58|0
1645795430000|2022-02-25 13:23:50|33811.15|33811.15|33800.02|33800.02|33811.15|33811.15|33800.02|33800.02|0
1645795440000|2022-02-25 13:24:00|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|0
1645795450000|2022-02-25 13:24:10|33800.02|33800.02|33794.46|33794.46|33800.02|33800.02|33794.46|33794.46|0
1645795460000|2022-02-25 13:24:20|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|0
1645795500000|2022-02-25 13:25:00|33820.12|33820.12|33853.49|33853.49|33853.49|33853.49|33820.12|33820.12|0
1645795560000|2022-02-25 13:26:00|33842.36|33842.36|33842.36|33842.36|33842.36|33842.36|33842.36|33842.36|0
1645795590000|2022-02-25 13:26:30|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|0
1645795620000|2022-02-25 13:27:00|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|0
1645795630000|2022-02-25 13:27:10|33847.92|33847.92|33836.8|33836.8|33847.92|33847.92|33836.8|33836.8|0
1645795650000|2022-02-25 13:27:30|33847.92|33847.92|33836.8|33836.8|33847.92|33847.92|33836.8|33836.8|0
1645795660000|2022-02-25 13:27:40|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|33859.05|0
1645795680000|2022-02-25 13:28:00|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|33864.61|0
1645795700000|2022-02-25 13:28:20|33853.49|33853.49|33847.92|33847.92|33859.05|33859.05|33847.92|33847.92|0
1645795710000|2022-02-25 13:28:30|33814.56|33814.56|33797.87|33797.87|33814.56|33814.56|33797.87|33797.87|0
1645795730000|2022-02-25 13:28:50|33820.12|33820.12|33820.12|33820.12|33820.12|33820.12|33820.12|33820.12|0
1645795750000|2022-02-25 13:29:10|33825.68|33825.68|33797.87|33797.87|33825.68|33825.68|33797.87|33797.87|0
1645795780000|2022-02-25 13:29:40|33786.75|33786.75|33786.75|33786.75|33786.75|33786.75|33786.75|33786.75|0
1645795790000|2022-02-25 13:29:50|33775.63|33775.63|33792.31|33792.31|33792.31|33792.31|33764.51|33764.51|0
1645795800000|2022-02-25 13:30:00|33781.19|33781.19|33775.63|33775.63|33781.19|33781.19|33775.63|33775.63|0
1645795810000|2022-02-25 13:30:10|33792.31|33792.31|33800.99|33800.99|33800.99|33800.99|33792.31|33792.31|0
1645795820000|2022-02-25 13:30:20|33797.87|33797.87|33792.31|33792.31|33797.87|33797.87|33792.31|33792.31|0
1645795830000|2022-02-25 13:30:30|33825.68|33825.68|33820.12|33820.12|33825.68|33825.68|33820.12|33820.12|0
1645795850000|2022-02-25 13:30:50|33836.8|33836.8|33831.24|33831.24|33842.36|33842.36|33831.24|33831.24|0
1645795860000|2022-02-25 13:31:00|33836.8|33836.8|33842.36|33842.36|33842.36|33842.36|33836.8|33836.8|0
1645795890000|2022-02-25 13:31:30|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|0
1645795910000|2022-02-25 13:31:50|33842.36|33842.36|33847.92|33847.92|33847.92|33847.92|33842.36|33842.36|0
1645795920000|2022-02-25 13:32:00|33820.12|33820.12|33825.68|33825.68|33825.68|33825.68|33820.12|33820.12|0
1645795930000|2022-02-25 13:32:10|33814.56|33814.56|33814.56|33814.56|33814.56|33814.56|33814.56|33814.56|0
1645795940000|2022-02-25 13:32:20|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|0
1645795950000|2022-02-25 13:32:30|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|33831.24|0
1645795960000|2022-02-25 13:32:40|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|33825.68|0
1645795970000|2022-02-25 13:32:50|33820.12|33820.12|33817.01|33817.01|33820.12|33820.12|33817.01|33817.01|0
1645796000000|2022-02-25 13:33:20|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|0
1645796010000|2022-02-25 13:33:30|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|0
1645796020000|2022-02-25 13:33:40|33811.44|33811.44|33811.44|33811.44|33811.44|33811.44|33811.44|33811.44|0
1645796060000|2022-02-25 13:34:20|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|33822.57|0
1645796090000|2022-02-25 13:34:50|33828.13|33828.13|33828.13|33828.13|33828.13|33828.13|33828.13|33828.13|0
1645796110000|2022-02-25 13:35:10|33834.35|33834.35|33839.91|33839.91|33839.91|33839.91|33834.35|33834.35|0
1645796120000|2022-02-25 13:35:20|33845.48|33845.48|33845.48|33845.48|33845.48|33845.48|33845.48|33845.48|0
1645796130000|2022-02-25 13:35:30|33856.6|33856.6|33856.6|33856.6|33856.6|33856.6|33856.6|33856.6|0
1645796140000|2022-02-25 13:35:40|33869.43|33869.43|33869.43|33869.43|33869.43|33869.43|33869.43|33869.43|0
1645796150000|2022-02-25 13:35:50|33878.76|33878.76|33878.76|33878.76|33878.76|33878.76|33878.76|33878.76|0
1645796170000|2022-02-25 13:36:10|33873.2|33873.2|33873.2|33873.2|33873.2|33873.2|33873.2|33873.2|0
1645796220000|2022-02-25 13:37:00|33862.08|33862.08|33862.08|33862.08|33862.08|33862.08|33862.08|33862.08|0
1645796250000|2022-02-25 13:37:30|33867.64|33867.64|33867.64|33867.64|33867.64|33867.64|33867.64|33867.64|0
1645796290000|2022-02-25 13:38:10|33873.2|33873.2|33878.76|33878.76|33878.76|33878.76|33873.2|33873.2|0
1645796340000|2022-02-25 13:39:00|33845.4|33845.4|33845.4|33845.4|33845.4|33845.4|33845.4|33845.4|0
1645796350000|2022-02-25 13:39:10|33842.28|33842.28|33831.16|33831.16|33842.28|33842.28|33825.6|33825.6|0
1645796380000|2022-02-25 13:39:40|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|0
1645796480000|2022-02-25 13:41:20|33842.28|33842.28|33831.16|33831.16|33842.28|33842.28|33831.16|33831.16|0
1645796500000|2022-02-25 13:41:40|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|33847.85|0
1645796510000|2022-02-25 13:41:50|33853.41|33853.41|33858.97|33858.97|33858.97|33858.97|33853.41|33853.41|0
1645796520000|2022-02-25 13:42:00|33831.16|33831.16|33814.48|33814.48|33831.16|33831.16|33814.48|33814.48|0
1645796530000|2022-02-25 13:42:10|33820.04|33820.04|33825.6|33825.6|33831.16|33831.16|33820.04|33820.04|0
1645796540000|2022-02-25 13:42:20|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|0
1645796560000|2022-02-25 13:42:40|33828.05|33828.05|33811.37|33811.37|33828.05|33828.05|33811.37|33811.37|0
1645796570000|2022-02-25 13:42:50|33800.24|33800.24|33800.24|33800.24|33800.24|33800.24|33800.24|33800.24|0
1645796580000|2022-02-25 13:43:00|33787.41|33787.41|33792.98|33792.98|33792.98|33792.98|33787.41|33787.41|0
1645796600000|2022-02-25 13:43:20|33787.41|33787.41|33781.85|33781.85|33787.41|33787.41|33781.85|33781.85|0
1645796630000|2022-02-25 13:43:50|33765.17|33765.17|33765.17|33765.17|33765.17|33765.17|33765.17|33765.17|0
1645796640000|2022-02-25 13:44:00|33752.34|33752.34|33757.9|33757.9|33757.9|33757.9|33752.34|33752.34|0
1645796670000|2022-02-25 13:44:30|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|0
1645796680000|2022-02-25 13:44:40|33763.46|33763.46|33763.46|33763.46|33763.46|33763.46|33763.46|33763.46|0
1645796770000|2022-02-25 13:46:10|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|0
1645796840000|2022-02-25 13:47:20|33765.91|33765.91|33760.35|33760.35|33765.91|33765.91|33760.35|33760.35|0
1645796860000|2022-02-25 13:47:40|33771.47|33771.47|33771.47|33771.47|33771.47|33771.47|33771.47|33771.47|0
1645796920000|2022-02-25 13:48:40|33743.67|33743.67|33743.67|33743.67|33743.67|33743.67|33743.67|33743.67|0
1645796930000|2022-02-25 13:48:50|33726.98|33726.98|33739.81|33739.81|33739.81|33739.81|33726.98|33726.98|0
1645796940000|2022-02-25 13:49:00|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|0
1645796950000|2022-02-25 13:49:10|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1645796980000|2022-02-25 13:49:40|33757.16|33757.16|33754.05|33754.05|33757.16|33757.16|33754.05|33754.05|0
1645797030000|2022-02-25 13:50:30|33742.92|33742.92|33748.49|33748.49|33748.49|33748.49|33737.36|33737.36|0
1645797050000|2022-02-25 13:50:50|33726.24|33726.24|33746.04|33746.04|33746.04|33746.04|33726.24|33726.24|0
1645797060000|2022-02-25 13:51:00|33751.6|33751.6|33734.91|33734.91|33751.6|33751.6|33734.91|33734.91|0
1645797080000|2022-02-25 13:51:20|33740.48|33740.48|33734.91|33734.91|33740.48|33740.48|33734.91|33734.91|0
1645797090000|2022-02-25 13:51:30|33740.48|33740.48|33740.48|33740.48|33740.48|33740.48|33740.48|33740.48|0
1645797140000|2022-02-25 13:52:20|33734.91|33734.91|33734.91|33734.91|33734.91|33734.91|33734.91|33734.91|0
1645797150000|2022-02-25 13:52:30|33751.6|33751.6|33757.16|33757.16|33757.16|33757.16|33751.6|33751.6|0
1645797250000|2022-02-25 13:54:10|33762.72|33762.72|33768.28|33768.28|33768.28|33768.28|33762.72|33762.72|0
1645797260000|2022-02-25 13:54:20|33757.16|33757.16|33751.6|33751.6|33757.16|33757.16|33746.04|33746.04|0
1645797270000|2022-02-25 13:54:30|33746.04|33746.04|33729.35|33729.35|33746.04|33746.04|33729.35|33729.35|0
1645797290000|2022-02-25 13:54:50|33726.24|33726.24|33720.02|33720.02|33726.24|33726.24|33720.02|33720.02|0
1645797300000|2022-02-25 13:55:00|33708.89|33708.89|33708.89|33708.89|33708.89|33708.89|33708.89|33708.89|0
1645797350000|2022-02-25 13:55:50|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|33714.45|0
1645797360000|2022-02-25 13:56:00|33717.57|33717.57|33717.57|33717.57|33717.57|33717.57|33717.57|33717.57|0
1645797430000|2022-02-25 13:57:10|33728.69|33728.69|33734.25|33734.25|33734.25|33734.25|33728.69|33728.69|0
1645797500000|2022-02-25 13:58:20|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|33723.13|0
1645797510000|2022-02-25 13:58:30|33720.02|33720.02|33720.02|33720.02|33720.02|33720.02|33720.02|33720.02|0
1645797530000|2022-02-25 13:58:50|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|0
1645797540000|2022-02-25 13:59:00|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|0
1645797610000|2022-02-25 14:00:10|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|33707.19|0
1645797630000|2022-02-25 14:00:30|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|0
1645797660000|2022-02-25 14:01:00|33701.63|33701.63|33704.07|33704.07|33707.19|33707.19|33701.63|33701.63|0
1645797680000|2022-02-25 14:01:20|33709.64|33709.64|33709.64|33709.64|33709.64|33709.64|33709.64|33709.64|0
1645797700000|2022-02-25 14:01:40|33715.2|33715.2|33715.2|33715.2|33715.2|33715.2|33715.2|33715.2|0
1645797720000|2022-02-25 14:02:00|33721.42|33721.42|33718.31|33718.31|33721.42|33721.42|33718.31|33718.31|0
1645797730000|2022-02-25 14:02:10|33721.42|33721.42|33732.54|33732.54|33732.54|33732.54|33721.42|33721.42|0
1645797740000|2022-02-25 14:02:20|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|0
1645797810000|2022-02-25 14:03:30|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|33714.15|0
1645797840000|2022-02-25 14:04:00|33719.72|33719.72|33719.72|33719.72|33719.72|33719.72|33719.72|33719.72|0
1645797850000|2022-02-25 14:04:10|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|0
1645797860000|2022-02-25 14:04:20|33736.4|33736.4|33771.47|33771.47|33771.47|33771.47|33736.4|33736.4|0
1645797880000|2022-02-25 14:04:40|33765.91|33765.91|33765.91|33765.91|33765.91|33765.91|33765.91|33765.91|0
1645797900000|2022-02-25 14:05:00|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|33760.35|0
1645797910000|2022-02-25 14:05:10|33747.52|33747.52|33741.96|33741.96|33747.52|33747.52|33741.96|33741.96|0
1645797920000|2022-02-25 14:05:20|33736.4|33736.4|33736.4|33736.4|33736.4|33736.4|33736.4|33736.4|0
1645797930000|2022-02-25 14:05:30|33723.57|33723.57|33723.57|33723.57|33723.57|33723.57|33723.57|33723.57|0
1645798010000|2022-02-25 14:06:50|33740.26|33740.26|33756.94|33756.94|33756.94|33756.94|33740.26|33740.26|0
1645798020000|2022-02-25 14:07:00|33744.11|33744.11|33744.11|33744.11|33744.11|33744.11|33744.11|33744.11|0
1645798040000|2022-02-25 14:07:20|33756.94|33756.94|33769.77|33769.77|33769.77|33769.77|33756.94|33756.94|0
1645798060000|2022-02-25 14:07:40|33766.66|33766.66|33772.22|33772.22|33772.22|33772.22|33766.66|33766.66|0
1645798110000|2022-02-25 14:08:30|33746.56|33746.56|33735.44|33735.44|33746.56|33746.56|33735.44|33735.44|0
1645798120000|2022-02-25 14:08:40|33724.31|33724.31|33713.19|33713.19|33724.31|33724.31|33713.19|33713.19|0
1645798130000|2022-02-25 14:08:50|33706.97|33706.97|33706.97|33706.97|33706.97|33706.97|33706.97|33706.97|0
1645798180000|2022-02-25 14:09:40|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|0
1645798210000|2022-02-25 14:10:10|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|0
1645798230000|2022-02-25 14:10:30|33748.27|33748.27|33748.27|33748.27|33748.27|33748.27|33748.27|33748.27|0
1645798260000|2022-02-25 14:11:00|33753.83|33753.83|33759.39|33759.39|33759.39|33759.39|33753.83|33753.83|0
1645798280000|2022-02-25 14:11:20|33764.95|33764.95|33764.95|33764.95|33764.95|33764.95|33764.95|33764.95|0
1645798300000|2022-02-25 14:11:40|33753.83|33753.83|33731.58|33731.58|33753.83|33753.83|33731.58|33731.58|0
1645798310000|2022-02-25 14:11:50|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|33726.02|0
1645798340000|2022-02-25 14:12:20|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|0
1645798380000|2022-02-25 14:13:00|33714.23|33714.23|33714.23|33714.23|33714.23|33714.23|33714.23|33714.23|0
1645798470000|2022-02-25 14:14:30|33719.8|33719.8|33714.23|33714.23|33719.8|33719.8|33714.23|33714.23|0
1645798480000|2022-02-25 14:14:40|33703.11|33703.11|33714.23|33714.23|33714.23|33714.23|33703.11|33703.11|0
1645798490000|2022-02-25 14:14:50|33708.67|33708.67|33708.67|33708.67|33708.67|33708.67|33708.67|33708.67|0
1645798500000|2022-02-25 14:15:00|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|33703.11|0
1645798530000|2022-02-25 14:15:30|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|0
1645798540000|2022-02-25 14:15:40|33712.45|33712.45|33712.45|33712.45|33712.45|33712.45|33712.45|33712.45|0
1645798550000|2022-02-25 14:15:50|33715.56|33715.56|33715.56|33715.56|33715.56|33715.56|33715.56|33715.56|0
1645798560000|2022-02-25 14:16:00|33718.67|33718.67|33718.67|33718.67|33718.67|33718.67|33718.67|33718.67|0
1645798580000|2022-02-25 14:16:20|33721.79|33721.79|33710.66|33710.66|33721.79|33721.79|33710.66|33710.66|0
1645798600000|2022-02-25 14:16:40|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1645798610000|2022-02-25 14:16:50|33692.27|33692.27|33692.27|33692.27|33692.27|33692.27|33692.27|33692.27|0
1645798620000|2022-02-25 14:17:00|33686.71|33686.71|33686.71|33686.71|33686.71|33686.71|33686.71|33686.71|0
1645798630000|2022-02-25 14:17:10|33680.49|33680.49|33677.38|33677.38|33680.49|33680.49|33677.38|33677.38|0
1645798640000|2022-02-25 14:17:20|33680.49|33680.49|33682.27|33682.27|33685.39|33685.39|33674.26|33674.26|0
1645798670000|2022-02-25 14:17:50|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|0
1645798730000|2022-02-25 14:18:50|33689.54|33689.54|33683.98|33683.98|33689.54|33689.54|33683.98|33683.98|0
1645798740000|2022-02-25 14:19:00|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|33695.1|0
1645798750000|2022-02-25 14:19:10|33706.22|33706.22|33695.1|33695.1|33711.79|33711.79|33695.1|33695.1|0
1645798760000|2022-02-25 14:19:20|33706.22|33706.22|33711.79|33711.79|33711.79|33711.79|33706.22|33706.22|0
1645798770000|2022-02-25 14:19:30|33714.9|33714.9|33711.79|33711.79|33714.9|33714.9|33711.79|33711.79|0
1645798780000|2022-02-25 14:19:40|33714.9|33714.9|33714.9|33714.9|33714.9|33714.9|33714.9|33714.9|0
1645798790000|2022-02-25 14:19:50|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|33720.46|0
1645798800000|2022-02-25 14:20:00|33709.34|33709.34|33696.51|33696.51|33709.34|33709.34|33696.51|33696.51|0
1645798820000|2022-02-25 14:20:20|33702.07|33702.07|33696.51|33696.51|33702.07|33702.07|33696.51|33696.51|0
1645798880000|2022-02-25 14:21:20|33699.62|33699.62|33731.2|33731.2|33731.2|33731.2|33699.62|33699.62|0
1645798890000|2022-02-25 14:21:30|33725.64|33725.64|33720.08|33720.08|33725.64|33725.64|33720.08|33720.08|0
1645798910000|2022-02-25 14:21:50|33732.91|33732.91|33732.91|33732.91|33732.91|33732.91|33732.91|33732.91|0
1645798920000|2022-02-25 14:22:00|33738.47|33738.47|33738.47|33738.47|33738.47|33738.47|33738.47|33738.47|0
1645798950000|2022-02-25 14:22:30|33749.59|33749.59|33749.59|33749.59|33749.59|33749.59|33749.59|33749.59|0
1645798990000|2022-02-25 14:23:10|33755.15|33755.15|33755.15|33755.15|33755.15|33755.15|33755.15|33755.15|0
1645799010000|2022-02-25 14:23:30|33766.28|33766.28|33771.84|33771.84|33771.84|33771.84|33766.28|33766.28|0
1645799100000|2022-02-25 14:25:00|33762.5|33762.5|33773.62|33773.62|33773.62|33773.62|33762.5|33762.5|0
1645799110000|2022-02-25 14:25:10|33762.5|33762.5|33762.5|33762.5|33762.5|33762.5|33762.5|33762.5|0
1645799120000|2022-02-25 14:25:20|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|0
1645799160000|2022-02-25 14:26:00|33756.94|33756.94|33759.39|33759.39|33759.39|33759.39|33756.94|33756.94|0
1645799200000|2022-02-25 14:26:40|33753.83|33753.83|33748.27|33748.27|33753.83|33753.83|33748.27|33748.27|0
1645799210000|2022-02-25 14:26:50|33735.44|33735.44|33735.44|33735.44|33735.44|33735.44|33735.44|33735.44|0
1645799260000|2022-02-25 14:27:40|33732.32|33732.32|33732.32|33732.32|33732.32|33732.32|33732.32|33732.32|0
1645799310000|2022-02-25 14:28:30|33726.76|33726.76|33710.08|33710.08|33726.76|33726.76|33710.08|33710.08|0
1645799320000|2022-02-25 14:28:40|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|0
1645799330000|2022-02-25 14:28:50|33715.64|33715.64|33715.64|33715.64|33715.64|33715.64|33715.64|33715.64|0
1645799340000|2022-02-25 14:29:00|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|0
1645799400000|2022-02-25 14:30:00|33715.64|33715.64|33710.08|33710.08|33715.64|33715.64|33710.08|33710.08|0
1645799410000|2022-02-25 14:30:10|33698.96|33698.96|33686.13|33686.13|33698.96|33698.96|33686.13|33686.13|0
1645799430000|2022-02-25 14:30:30|33683.02|33683.02|33699.7|33699.7|33705.26|33705.26|33683.02|33683.02|0
1645799440000|2022-02-25 14:30:40|33694.14|33694.14|33691.03|33691.03|33694.14|33694.14|33691.03|33691.03|0
1645799450000|2022-02-25 14:30:50|33687.91|33687.91|33687.91|33687.91|33687.91|33687.91|33687.91|33687.91|0
1645799470000|2022-02-25 14:31:10|33684.8|33684.8|33684.8|33684.8|33684.8|33684.8|33684.8|33684.8|0
1645799530000|2022-02-25 14:32:10|33690.36|33690.36|33694.22|33694.22|33707.05|33707.05|33690.36|33690.36|0
1645799550000|2022-02-25 14:32:30|33707.05|33707.05|33695.92|33695.92|33707.05|33707.05|33695.92|33695.92|0
1645799560000|2022-02-25 14:32:40|33701.49|33701.49|33701.49|33701.49|33701.49|33701.49|33701.49|33701.49|0
1645799570000|2022-02-25 14:32:50|33695.92|33695.92|33695.92|33695.92|33695.92|33695.92|33695.92|33695.92|0
1645799580000|2022-02-25 14:33:00|33712.61|33712.61|33718.17|33718.17|33723.73|33723.73|33712.61|33712.61|0
1645799590000|2022-02-25 14:33:10|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|0
1645799610000|2022-02-25 14:33:30|33732.4|33732.4|33732.4|33732.4|33732.4|33732.4|33732.4|33732.4|0
1645799620000|2022-02-25 14:33:40|33749.09|33749.09|33737.97|33737.97|33749.09|33749.09|33737.97|33737.97|0
1645799630000|2022-02-25 14:33:50|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|0
1645799640000|2022-02-25 14:34:00|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|0
1645799670000|2022-02-25 14:34:30|33759.47|33759.47|33759.47|33759.47|33759.47|33759.47|33759.47|33759.47|0
1645799690000|2022-02-25 14:34:50|33781.71|33781.71|33784.16|33784.16|33792.83|33792.83|33781.71|33781.71|0
1645799730000|2022-02-25 14:35:30|33773.04|33773.04|33769.93|33769.93|33773.04|33773.04|33769.93|33769.93|0
1645799740000|2022-02-25 14:35:40|33776.15|33776.15|33776.15|33776.15|33776.15|33776.15|33776.15|33776.15|0
1645799810000|2022-02-25 14:36:50|33773.04|33773.04|33773.04|33773.04|33773.04|33773.04|33773.04|33773.04|0
1645799820000|2022-02-25 14:37:00|33784.16|33784.16|33784.16|33784.16|33784.16|33784.16|33784.16|33784.16|0
1645799830000|2022-02-25 14:37:10|33778.6|33778.6|33761.92|33761.92|33778.6|33778.6|33761.92|33761.92|0
1645799840000|2022-02-25 14:37:20|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|0
1645799850000|2022-02-25 14:37:30|33754.65|33754.65|33754.65|33754.65|33754.65|33754.65|33754.65|33754.65|0
1645799860000|2022-02-25 14:37:40|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|33743.53|0
1645799870000|2022-02-25 14:37:50|33740.41|33740.41|33737.3|33737.3|33740.41|33740.41|33737.3|33737.3|0
1645799890000|2022-02-25 14:38:10|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|0
1645799910000|2022-02-25 14:38:30|33731.74|33731.74|33731.74|33731.74|33731.74|33731.74|33731.74|33731.74|0
1645799930000|2022-02-25 14:38:50|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|33718.91|0
1645799990000|2022-02-25 14:39:50|33707.79|33707.79|33702.23|33702.23|33707.79|33707.79|33702.23|33702.23|0
1645800000000|2022-02-25 14:40:00|33691.11|33691.11|33696.67|33696.67|33696.67|33696.67|33691.11|33691.11|0
1645800040000|2022-02-25 14:40:40|33713.35|33713.35|33713.35|33713.35|33713.35|33713.35|33713.35|33713.35|0
1645800050000|2022-02-25 14:40:50|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|0
1645800090000|2022-02-25 14:41:30|33698.45|33698.45|33698.45|33698.45|33698.45|33698.45|33698.45|33698.45|0
1645800100000|2022-02-25 14:41:40|33692.89|33692.89|33692.89|33692.89|33692.89|33692.89|33692.89|33692.89|0
1645800120000|2022-02-25 14:42:00|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|0
1645800140000|2022-02-25 14:42:20|33692.89|33692.89|33683.55|33683.55|33692.89|33692.89|33683.55|33683.55|0
1645800150000|2022-02-25 14:42:30|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|0
1645800180000|2022-02-25 14:43:00|33658.2|33658.2|33671.02|33671.02|33671.02|33671.02|33647.07|33647.07|0
1645800200000|2022-02-25 14:43:20|33658.2|33658.2|33658.2|33658.2|33658.2|33658.2|33647.07|33647.07|0
1645800210000|2022-02-25 14:43:30|33645.37|33645.37|33645.37|33645.37|33645.37|33645.37|33645.37|33645.37|0
1645800240000|2022-02-25 14:44:00|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|0
1645800300000|2022-02-25 14:45:00|33650.93|33650.93|33650.93|33650.93|33650.93|33650.93|33650.93|33650.93|0
1645800310000|2022-02-25 14:45:10|33656.49|33656.49|33642.92|33642.92|33659.6|33659.6|33642.92|33642.92|0
1645800320000|2022-02-25 14:45:20|33655.75|33655.75|33652.63|33652.63|33655.75|33655.75|33652.63|33652.63|0
1645800360000|2022-02-25 14:46:00|33663.76|33663.76|33674.88|33674.88|33680.44|33680.44|33663.76|33663.76|0
1645800420000|2022-02-25 14:47:00|33680.44|33680.44|33683.55|33683.55|33683.55|33683.55|33680.44|33680.44|0
1645800430000|2022-02-25 14:47:10|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|33680.44|0
1645800470000|2022-02-25 14:47:50|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|0
1645800490000|2022-02-25 14:48:10|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|0
1645800520000|2022-02-25 14:48:40|33658.2|33658.2|33658.2|33658.2|33658.2|33658.2|33658.2|33658.2|0
1645800530000|2022-02-25 14:48:50|33663.76|33663.76|33660.64|33660.64|33666.87|33666.87|33660.64|33660.64|0
1645800580000|2022-02-25 14:49:40|33671.77|33671.77|33671.77|33671.77|33671.77|33671.77|33671.77|33671.77|0
1645800640000|2022-02-25 14:50:40|33666.21|33666.21|33671.77|33671.77|33671.77|33671.77|33666.21|33666.21|0
1645800680000|2022-02-25 14:51:20|33682.89|33682.89|33671.77|33671.77|33682.89|33682.89|33671.77|33671.77|0
1645800700000|2022-02-25 14:51:40|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|0
1645800710000|2022-02-25 14:51:50|33646.11|33646.11|33646.11|33646.11|33646.11|33646.11|33646.11|33646.11|0
1645800720000|2022-02-25 14:52:00|33643|33643|33643|33643|33643|33643|33643|33643|0
1645800740000|2022-02-25 14:52:20|33637.44|33637.44|33637.44|33637.44|33637.44|33637.44|33637.44|33637.44|0
1645800770000|2022-02-25 14:52:50|33654.12|33654.12|33659.68|33659.68|33659.68|33659.68|33654.12|33654.12|0
1645800790000|2022-02-25 14:53:10|33654.12|33654.12|33654.12|33654.12|33654.12|33654.12|33654.12|33654.12|0
1645800830000|2022-02-25 14:53:50|33651.01|33651.01|33651.01|33651.01|33651.01|33651.01|33651.01|33651.01|0
1645800840000|2022-02-25 14:54:00|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|0
1645800850000|2022-02-25 14:54:10|33659.68|33659.68|33659.68|33659.68|33659.68|33659.68|33659.68|33659.68|0
1645800900000|2022-02-25 14:55:00|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|0
1645800930000|2022-02-25 14:55:30|33690.9|33690.9|33678.07|33678.07|33690.9|33690.9|33678.07|33678.07|0
1645800970000|2022-02-25 14:56:10|33681.18|33681.18|33684.3|33684.3|33684.3|33684.3|33681.18|33681.18|0
1645800980000|2022-02-25 14:56:20|33690.52|33690.52|33690.52|33690.52|33690.52|33690.52|33690.52|33690.52|0
1645801000000|2022-02-25 14:56:40|33668.28|33668.28|33662.05|33662.05|33668.28|33668.28|33662.05|33662.05|0
1645801010000|2022-02-25 14:56:50|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|33649.22|0
1645801030000|2022-02-25 14:57:10|33646.11|33646.11|33631.88|33631.88|33646.11|33646.11|33626.31|33626.31|0
1645801070000|2022-02-25 14:57:50|33637.44|33637.44|33646.11|33646.11|33646.11|33646.11|33637.44|33637.44|0
1645801130000|2022-02-25 14:58:50|33651.67|33651.67|33651.67|33651.67|33651.67|33651.67|33651.67|33651.67|0
1645801160000|2022-02-25 14:59:20|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|33648.56|0
1645801190000|2022-02-25 14:59:50|33664.12|33664.12|33664.12|33664.12|33664.12|33664.12|33664.12|33664.12|0
1645801200000|2022-02-25 15:00:00|33661.01|33661.01|33664.12|33664.12|33664.12|33664.12|33661.01|33661.01|0
1645801210000|2022-02-25 15:00:10|33658.56|33658.56|33665.16|33665.16|33671.39|33671.39|33658.56|33658.56|0
1645801220000|2022-02-25 15:00:20|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|0
1645801230000|2022-02-25 15:00:30|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|0
1645801260000|2022-02-25 15:01:00|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|0
1645801290000|2022-02-25 15:01:30|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|33658.94|0
1645801320000|2022-02-25 15:02:00|33647.82|33647.82|33653.38|33653.38|33653.38|33653.38|33647.82|33647.82|0
1645801330000|2022-02-25 15:02:10|33658.94|33658.94|33644.7|33644.7|33658.94|33658.94|33644.7|33644.7|0
1645801390000|2022-02-25 15:03:10|33655.83|33655.83|33655.83|33655.83|33655.83|33655.83|33655.83|33655.83|0
1645801400000|2022-02-25 15:03:20|33649.6|33649.6|33655.16|33655.16|33655.16|33655.16|33646.49|33646.49|0
1645801420000|2022-02-25 15:03:40|33652.05|33652.05|33645.83|33645.83|33652.05|33652.05|33645.83|33645.83|0
1645801440000|2022-02-25 15:04:00|33658.27|33658.27|33661.39|33661.39|33661.39|33661.39|33658.27|33658.27|0
1645801450000|2022-02-25 15:04:10|33655.16|33655.16|33669.4|33669.4|33669.4|33669.4|33655.16|33655.16|0
1645801460000|2022-02-25 15:04:20|33666.29|33666.29|33666.29|33666.29|33666.29|33666.29|33666.29|33666.29|0
1645801480000|2022-02-25 15:04:40|33660.72|33660.72|33660.72|33660.72|33660.72|33660.72|33660.72|33660.72|0
1645801490000|2022-02-25 15:04:50|33647.9|33647.9|33639.22|33639.22|33647.9|33647.9|33639.22|33639.22|0
1645801500000|2022-02-25 15:05:00|33633|33633|33633|33633|33633|33633|33633|33633|0
1645801530000|2022-02-25 15:05:30|33638.56|33638.56|33638.56|33638.56|33638.56|33638.56|33638.56|33638.56|0
1645801540000|2022-02-25 15:05:40|33644.12|33644.12|33644.12|33644.12|33644.12|33644.12|33644.12|33644.12|0
1645801570000|2022-02-25 15:06:10|33647.23|33647.23|33658.35|33658.35|33658.35|33658.35|33647.23|33647.23|0
1645801590000|2022-02-25 15:06:30|33663.92|33663.92|33663.92|33663.92|33669.48|33669.48|33663.92|33663.92|0
1645801610000|2022-02-25 15:06:50|33675.04|33675.04|33669.48|33669.48|33680.6|33680.6|33669.48|33669.48|0
1645801640000|2022-02-25 15:07:20|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|0
1645801650000|2022-02-25 15:07:30|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|33669.48|0
1645801660000|2022-02-25 15:07:40|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|33680.6|0
1645801690000|2022-02-25 15:08:10|33686.16|33686.16|33686.16|33686.16|33686.16|33686.16|33686.16|33686.16|0
1645801700000|2022-02-25 15:08:20|33692.39|33692.39|33718.04|33718.04|33718.04|33718.04|33692.39|33692.39|0
1645801730000|2022-02-25 15:08:50|33729.16|33729.16|33729.16|33729.16|33729.16|33729.16|33729.16|33729.16|0
1645801750000|2022-02-25 15:09:10|33723.6|33723.6|33723.6|33723.6|33723.6|33723.6|33723.6|33723.6|0
1645801760000|2022-02-25 15:09:20|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|0
1645801790000|2022-02-25 15:09:50|33704.55|33704.55|33717.38|33717.38|33717.38|33717.38|33704.55|33704.55|0
1645801820000|2022-02-25 15:10:20|33711.82|33711.82|33722.94|33722.94|33722.94|33722.94|33711.82|33711.82|0
1645801830000|2022-02-25 15:10:30|33728.5|33728.5|33734.06|33734.06|33734.06|33734.06|33728.5|33728.5|0
1645801850000|2022-02-25 15:10:50|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|33717.38|0
1645801870000|2022-02-25 15:11:10|33704.55|33704.55|33717.38|33717.38|33717.38|33717.38|33704.55|33704.55|0
1645801890000|2022-02-25 15:11:30|33730.21|33730.21|33730.21|33730.21|33730.21|33730.21|33730.21|33730.21|0
1645801900000|2022-02-25 15:11:40|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|33724.65|0
1645801910000|2022-02-25 15:11:50|33689.57|33689.57|33684.01|33684.01|33689.57|33689.57|33684.01|33684.01|0
1645801920000|2022-02-25 15:12:00|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|0
1645801950000|2022-02-25 15:12:30|33684.01|33684.01|33684.01|33684.01|33684.01|33684.01|33678.45|33678.45|0
1645801960000|2022-02-25 15:12:40|33667.33|33667.33|33667.33|33667.33|33667.33|33667.33|33667.33|33667.33|0
1645801970000|2022-02-25 15:12:50|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|0
1645801990000|2022-02-25 15:13:10|33674.59|33674.59|33668.37|33668.37|33674.59|33674.59|33665.26|33665.26|0
1645802010000|2022-02-25 15:13:30|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|0
1645802020000|2022-02-25 15:13:40|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|0
1645802060000|2022-02-25 15:14:20|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|0
1645802070000|2022-02-25 15:14:30|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|0
1645802110000|2022-02-25 15:15:10|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|33671.48|0
1645802130000|2022-02-25 15:15:30|33682.6|33682.6|33682.6|33682.6|33682.6|33682.6|33682.6|33682.6|0
1645802140000|2022-02-25 15:15:40|33677.04|33677.04|33677.04|33677.04|33677.04|33677.04|33677.04|33677.04|0
1645802160000|2022-02-25 15:16:00|33665.92|33665.92|33665.92|33665.92|33677.04|33677.04|33660.36|33660.36|0
1645802270000|2022-02-25 15:17:50|33669.03|33669.03|33674.59|33674.59|33677.71|33677.71|33665.92|33665.92|0
1645802290000|2022-02-25 15:18:10|33669.03|33669.03|33657.91|33657.91|33669.03|33669.03|33657.91|33657.91|0
1645802360000|2022-02-25 15:19:20|33652.35|33652.35|33657.91|33657.91|33657.91|33657.91|33652.35|33652.35|0
1645802370000|2022-02-25 15:19:30|33632.25|33632.25|33645.08|33645.08|33645.08|33645.08|33632.25|33632.25|0
1645802390000|2022-02-25 15:19:50|33639.52|33639.52|33645.08|33645.08|33645.08|33645.08|33639.52|33639.52|0
1645802430000|2022-02-25 15:20:30|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|0
1645802460000|2022-02-25 15:21:00|33656.2|33656.2|33672.89|33672.89|33672.89|33672.89|33656.2|33656.2|0
1645802480000|2022-02-25 15:21:20|33684.01|33684.01|33702.4|33702.4|33702.4|33702.4|33684.01|33684.01|0
1645802490000|2022-02-25 15:21:30|33696.84|33696.84|33696.84|33696.84|33696.84|33696.84|33696.84|33696.84|0
1645802510000|2022-02-25 15:21:50|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|0
1645802520000|2022-02-25 15:22:00|33691.28|33691.28|33662.81|33662.81|33691.28|33691.28|33662.81|33662.81|0
1645802530000|2022-02-25 15:22:10|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|0
1645802540000|2022-02-25 15:22:20|33638.86|33638.86|33638.86|33638.86|33638.86|33638.86|33638.86|33638.86|0
1645802550000|2022-02-25 15:22:30|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|33649.98|0
1645802570000|2022-02-25 15:22:50|33643.75|33643.75|33643.75|33643.75|33643.75|33643.75|33643.75|33643.75|0
1645802590000|2022-02-25 15:23:10|33649.32|33649.32|33649.32|33649.32|33649.32|33649.32|33649.32|33649.32|0
1645802610000|2022-02-25 15:23:30|33660.44|33660.44|33672.22|33672.22|33672.22|33672.22|33660.44|33660.44|0
1645802620000|2022-02-25 15:23:40|33675.34|33675.34|33683.35|33683.35|33683.35|33683.35|33672.22|33672.22|0
1645802630000|2022-02-25 15:23:50|33686.46|33686.46|33680.9|33680.9|33686.46|33686.46|33680.9|33680.9|0
1645802670000|2022-02-25 15:24:30|33692.02|33692.02|33697.58|33697.58|33697.58|33697.58|33692.02|33692.02|0
1645802700000|2022-02-25 15:25:00|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|0
1645802730000|2022-02-25 15:25:30|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|0
1645802760000|2022-02-25 15:26:00|33708.7|33708.7|33703.14|33703.14|33708.7|33708.7|33703.14|33703.14|0
1645802770000|2022-02-25 15:26:10|33715.97|33715.97|33697.58|33697.58|33715.97|33715.97|33697.58|33697.58|0
1645802780000|2022-02-25 15:26:20|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|33692.02|0
1645802790000|2022-02-25 15:26:30|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|33686.46|0
1645802820000|2022-02-25 15:27:00|33675.34|33675.34|33675.34|33675.34|33675.34|33675.34|33675.34|33675.34|0
1645802860000|2022-02-25 15:27:40|33669.78|33669.78|33669.78|33669.78|33669.78|33669.78|33669.78|33669.78|0
1645802890000|2022-02-25 15:28:10|33675.34|33675.34|33680.9|33680.9|33680.9|33680.9|33675.34|33675.34|0
1645802920000|2022-02-25 15:28:40|33684.01|33684.01|33687.12|33687.12|33687.12|33687.12|33684.01|33684.01|0
1645802930000|2022-02-25 15:28:50|33690.24|33690.24|33715.14|33715.14|33715.14|33715.14|33690.24|33690.24|0
1645802940000|2022-02-25 15:29:00|33718.25|33718.25|33718.25|33718.25|33718.25|33718.25|33718.25|33718.25|0
1645802950000|2022-02-25 15:29:10|33729.37|33729.37|33726.26|33726.26|33729.37|33729.37|33723.15|33723.15|0
1645802960000|2022-02-25 15:29:20|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|0
1645803000000|2022-02-25 15:30:00|33726.26|33726.26|33726.26|33726.26|33726.26|33726.26|33726.26|33726.26|0
1645803020000|2022-02-25 15:30:20|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|0
1645803030000|2022-02-25 15:30:30|33722.48|33722.48|33722.48|33722.48|33722.48|33722.48|33722.48|33722.48|0
1645803040000|2022-02-25 15:30:40|33728.04|33728.04|33728.04|33728.04|33728.04|33728.04|33728.04|33728.04|0
1645803050000|2022-02-25 15:30:50|33722.48|33722.48|33728.04|33728.04|33728.04|33728.04|33722.48|33722.48|0
1645803070000|2022-02-25 15:31:10|33739.17|33739.17|33751.99|33751.99|33751.99|33751.99|33739.17|33739.17|0
1645803110000|2022-02-25 15:31:50|33735.31|33735.31|33729.75|33729.75|33735.31|33735.31|33729.75|33729.75|0
1645803120000|2022-02-25 15:32:00|33735.31|33735.31|33735.31|33735.31|33741.54|33741.54|33735.31|33735.31|0
1645803140000|2022-02-25 15:32:20|33724.19|33724.19|33724.19|33724.19|33724.19|33724.19|33724.19|33724.19|0
1645803190000|2022-02-25 15:33:10|33727.3|33727.3|33727.3|33727.3|33727.3|33727.3|33727.3|33727.3|0
1645803220000|2022-02-25 15:33:40|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|0
1645803240000|2022-02-25 15:34:00|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|0
1645803250000|2022-02-25 15:34:10|33744.65|33744.65|33744.65|33744.65|33744.65|33744.65|33744.65|33744.65|0
1645803270000|2022-02-25 15:34:30|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|0
1645803300000|2022-02-25 15:35:00|33742.2|33742.2|33747.76|33747.76|33747.76|33747.76|33742.2|33742.2|0
1645803340000|2022-02-25 15:35:40|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|33738.42|0
1645803350000|2022-02-25 15:35:50|33732.86|33732.86|33724.19|33724.19|33732.86|33732.86|33721.74|33721.74|0
1645803360000|2022-02-25 15:36:00|33713.07|33713.07|33713.07|33713.07|33713.07|33713.07|33713.07|33713.07|0
1645803390000|2022-02-25 15:36:30|33700.24|33700.24|33700.24|33700.24|33700.24|33700.24|33700.24|33700.24|0
1645803420000|2022-02-25 15:37:00|33694.68|33694.68|33694.68|33694.68|33694.68|33694.68|33694.68|33694.68|0
1645803430000|2022-02-25 15:37:10|33688.45|33688.45|33688.45|33688.45|33688.45|33688.45|33688.45|33688.45|0
1645803440000|2022-02-25 15:37:20|33694.01|33694.01|33694.01|33694.01|33694.01|33694.01|33694.01|33694.01|0
1645803450000|2022-02-25 15:37:30|33699.57|33699.57|33699.57|33699.57|33699.57|33699.57|33699.57|33699.57|0
1645803460000|2022-02-25 15:37:40|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|0
1645803510000|2022-02-25 15:38:30|33697.12|33697.12|33697.12|33697.12|33697.12|33697.12|33697.12|33697.12|0
1645803530000|2022-02-25 15:38:50|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|33702.69|0
1645803550000|2022-02-25 15:39:10|33708.25|33708.25|33708.25|33708.25|33708.25|33708.25|33708.25|33708.25|0
1645803580000|2022-02-25 15:39:40|33719.37|33719.37|33719.37|33719.37|33719.37|33719.37|33719.37|33719.37|0
1645803590000|2022-02-25 15:39:50|33725.59|33725.59|33725.59|33725.59|33725.59|33725.59|33725.59|33725.59|0
1645803600000|2022-02-25 15:40:00|33728.71|33728.71|33728.71|33728.71|33728.71|33728.71|33728.71|33728.71|0
1645803610000|2022-02-25 15:40:10|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|0
1645803620000|2022-02-25 15:40:20|33769.34|33769.34|33763.78|33763.78|33769.34|33769.34|33763.78|33763.78|0
1645803650000|2022-02-25 15:40:50|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|0
1645803660000|2022-02-25 15:41:00|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|0
1645803690000|2022-02-25 15:41:30|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|0
1645803740000|2022-02-25 15:42:20|33791.59|33791.59|33791.59|33791.59|33791.59|33791.59|33791.59|33791.59|0
1645803780000|2022-02-25 15:43:00|33786.03|33786.03|33774.9|33774.9|33786.03|33786.03|33774.9|33774.9|0
1645803810000|2022-02-25 15:43:30|33780.46|33780.46|33780.46|33780.46|33780.46|33780.46|33780.46|33780.46|0
1645803820000|2022-02-25 15:43:40|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|0
1645803900000|2022-02-25 15:45:00|33778.02|33778.02|33781.13|33781.13|33790.84|33790.84|33778.02|33778.02|0
1645803910000|2022-02-25 15:45:10|33786.69|33786.69|33786.69|33786.69|33786.69|33786.69|33786.69|33786.69|0
1645803920000|2022-02-25 15:45:20|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|0
1645803930000|2022-02-25 15:45:30|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|0
1645803960000|2022-02-25 15:46:00|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1645804000000|2022-02-25 15:46:40|33767.56|33767.56|33756.43|33756.43|33767.56|33767.56|33756.43|33756.43|0
1645804040000|2022-02-25 15:47:20|33750.87|33750.87|33750.87|33750.87|33750.87|33750.87|33750.87|33750.87|0
1645804050000|2022-02-25 15:47:30|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|0
1645804060000|2022-02-25 15:47:40|33762|33762|33765.11|33765.11|33765.11|33765.11|33762|33762|0
1645804070000|2022-02-25 15:47:50|33748.42|33748.42|33748.42|33748.42|33748.42|33748.42|33748.42|33748.42|0
1645804080000|2022-02-25 15:48:00|33735.6|33735.6|33735.6|33735.6|33735.6|33735.6|33735.6|33735.6|0
1645804090000|2022-02-25 15:48:10|33722.77|33722.77|33722.77|33722.77|33722.77|33722.77|33722.77|33722.77|0
1645804130000|2022-02-25 15:48:50|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|0
1645804140000|2022-02-25 15:49:00|33717.21|33717.21|33714.09|33714.09|33717.21|33717.21|33714.09|33714.09|0
1645804150000|2022-02-25 15:49:10|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|0
1645804160000|2022-02-25 15:49:20|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|0
1645804190000|2022-02-25 15:49:50|33703.63|33703.63|33703.63|33703.63|33703.63|33703.63|33703.63|33703.63|0
1645804200000|2022-02-25 15:50:00|33692.51|33692.51|33692.51|33692.51|33692.51|33692.51|33692.51|33692.51|0
1645804220000|2022-02-25 15:50:20|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|0
1645804260000|2022-02-25 15:51:00|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|33709.2|0
1645804270000|2022-02-25 15:51:10|33720.32|33720.32|33720.32|33720.32|33720.32|33720.32|33720.32|33720.32|0
1645804340000|2022-02-25 15:52:20|33725.88|33725.88|33741.82|33741.82|33741.82|33741.82|33725.88|33725.88|0
1645804350000|2022-02-25 15:52:30|33764.07|33764.07|33764.07|33764.07|33764.07|33764.07|33764.07|33764.07|0
1645804380000|2022-02-25 15:53:00|33780.75|33780.75|33780.75|33780.75|33780.75|33780.75|33780.75|33780.75|0
1645804420000|2022-02-25 15:53:40|33769.63|33769.63|33764.07|33764.07|33769.63|33769.63|33764.07|33764.07|0
1645804470000|2022-02-25 15:54:30|33775.19|33775.19|33769.63|33769.63|33775.19|33775.19|33769.63|33769.63|0
1645804490000|2022-02-25 15:54:50|33758.5|33758.5|33752.94|33752.94|33758.5|33758.5|33752.94|33752.94|0
1645804530000|2022-02-25 15:55:30|33758.5|33758.5|33758.5|33758.5|33758.5|33758.5|33758.5|33758.5|0
1645804550000|2022-02-25 15:55:50|33764.07|33764.07|33769.63|33769.63|33769.63|33769.63|33764.07|33764.07|0
1645804620000|2022-02-25 15:57:00|33775.19|33775.19|33775.19|33775.19|33775.19|33775.19|33775.19|33775.19|0
1645804630000|2022-02-25 15:57:10|33780.75|33780.75|33783.86|33783.86|33783.86|33783.86|33780.75|33780.75|0
1645804660000|2022-02-25 15:57:40|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|33794.98|0
1645804680000|2022-02-25 15:58:00|33804.32|33804.32|33804.32|33804.32|33804.32|33804.32|33804.32|33804.32|0
1645804740000|2022-02-25 15:59:00|33791.87|33791.87|33785.65|33785.65|33791.87|33791.87|33785.65|33785.65|0
1645804770000|2022-02-25 15:59:30|33774.52|33774.52|33763.4|33763.4|33774.52|33774.52|33757.84|33757.84|0
1645804780000|2022-02-25 15:59:40|33757.84|33757.84|33748.5|33748.5|33757.84|33757.84|33748.5|33748.5|0
1645804800000|2022-02-25 16:00:00|33737.38|33737.38|33724.55|33724.55|33737.38|33737.38|33724.55|33724.55|0
1645804810000|2022-02-25 16:00:10|33718.99|33718.99|33713.43|33713.43|33724.55|33724.55|33713.43|33713.43|0
1645804820000|2022-02-25 16:00:20|33696.75|33696.75|33696.75|33696.75|33696.75|33696.75|33696.75|33696.75|0
1645804830000|2022-02-25 16:00:30|33680.06|33680.06|33680.06|33680.06|33680.06|33680.06|33680.06|33680.06|0
1645804860000|2022-02-25 16:01:00|33683.17|33683.17|33705.42|33705.42|33705.42|33705.42|33683.17|33683.17|0
1645804880000|2022-02-25 16:01:20|33710.98|33710.98|33710.98|33710.98|33710.98|33710.98|33710.98|33710.98|0
1645804890000|2022-02-25 16:01:30|33722.1|33722.1|33738.79|33738.79|33738.79|33738.79|33722.1|33722.1|0
1645804910000|2022-02-25 16:01:50|33733.23|33733.23|33727.66|33727.66|33733.23|33733.23|33727.66|33727.66|0
1645804940000|2022-02-25 16:02:20|33730.78|33730.78|33730.78|33730.78|33730.78|33730.78|33730.78|33730.78|0
1645804950000|2022-02-25 16:02:30|33741.9|33741.9|33767.56|33767.56|33767.56|33767.56|33741.9|33741.9|0
1645804960000|2022-02-25 16:02:40|33778.68|33778.68|33789.8|33789.8|33789.8|33789.8|33778.68|33778.68|0
1645804980000|2022-02-25 16:03:00|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|33784.24|0
1645805020000|2022-02-25 16:03:40|33778.68|33778.68|33778.68|33778.68|33778.68|33778.68|33778.68|33778.68|0
1645805050000|2022-02-25 16:04:10|33795.36|33795.36|33800.92|33800.92|33800.92|33800.92|33795.36|33795.36|0
1645805060000|2022-02-25 16:04:20|33795.36|33795.36|33795.36|33795.36|33795.36|33795.36|33795.36|33795.36|0
1645805100000|2022-02-25 16:05:00|33800.92|33800.92|33806.49|33806.49|33806.49|33806.49|33800.92|33800.92|0
1645805170000|2022-02-25 16:06:10|33793.66|33793.66|33796.77|33796.77|33796.77|33796.77|33793.66|33793.66|0
1645805190000|2022-02-25 16:06:30|33807.89|33807.89|33802.33|33802.33|33807.89|33807.89|33802.33|33802.33|0
1645805200000|2022-02-25 16:06:40|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|0
1645805210000|2022-02-25 16:06:50|33791.21|33791.21|33791.21|33791.21|33791.21|33791.21|33791.21|33791.21|0
1645805220000|2022-02-25 16:07:00|33780.09|33780.09|33774.52|33774.52|33780.09|33780.09|33774.52|33774.52|0
1645805230000|2022-02-25 16:07:10|33768.96|33768.96|33768.96|33768.96|33768.96|33768.96|33768.96|33768.96|0
1645805240000|2022-02-25 16:07:20|33759.63|33759.63|33749.91|33749.91|33762.74|33762.74|33749.91|33749.91|0
1645805250000|2022-02-25 16:07:30|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|0
1645805310000|2022-02-25 16:08:30|33731.52|33731.52|33731.52|33731.52|33731.52|33731.52|33731.52|33731.52|0
1645805330000|2022-02-25 16:08:50|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|0
1645805340000|2022-02-25 16:09:00|33722.85|33722.85|33722.85|33722.85|33722.85|33722.85|33722.85|33722.85|0
1645805350000|2022-02-25 16:09:10|33728.41|33728.41|33746.8|33746.8|33746.8|33746.8|33728.41|33728.41|0
1645805400000|2022-02-25 16:10:00|33749.91|33749.91|33749.91|33749.91|33749.91|33749.91|33749.91|33749.91|0
1645805410000|2022-02-25 16:10:10|33746.8|33746.8|33752.36|33752.36|33752.36|33752.36|33746.8|33746.8|0
1645805430000|2022-02-25 16:10:30|33755.47|33755.47|33755.47|33755.47|33755.47|33755.47|33755.47|33755.47|0
1645805490000|2022-02-25 16:11:30|33772.16|33772.16|33761.03|33761.03|33772.16|33772.16|33761.03|33761.03|0
1645805510000|2022-02-25 16:11:50|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|33761.03|33761.03|0
1645805520000|2022-02-25 16:12:00|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|0
1645805560000|2022-02-25 16:12:40|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|0
1645805580000|2022-02-25 16:13:00|33772.16|33772.16|33772.16|33772.16|33772.16|33772.16|33772.16|33772.16|0
1645805590000|2022-02-25 16:13:10|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|33766.59|0
1645805640000|2022-02-25 16:14:00|33772.16|33772.16|33766.59|33766.59|33772.16|33772.16|33766.59|33766.59|0
1645805660000|2022-02-25 16:14:20|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|33761.03|0
1645805700000|2022-02-25 16:15:00|33755.47|33755.47|33768.3|33768.3|33768.3|33768.3|33755.47|33755.47|0
1645805710000|2022-02-25 16:15:10|33773.86|33773.86|33768.3|33768.3|33773.86|33773.86|33767.64|33767.64|0
1645805720000|2022-02-25 16:15:20|33765.19|33765.19|33765.19|33765.19|33765.19|33765.19|33765.19|33765.19|0
1645805730000|2022-02-25 16:15:30|33768.3|33768.3|33768.3|33768.3|33768.3|33768.3|33768.3|33768.3|0
1645805740000|2022-02-25 16:15:40|33779.42|33779.42|33784.98|33784.98|33784.98|33784.98|33779.42|33779.42|0
1645805810000|2022-02-25 16:16:50|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|0
1645805820000|2022-02-25 16:17:00|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|0
1645805860000|2022-02-25 16:17:40|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|0
1645805950000|2022-02-25 16:19:10|33782.53|33782.53|33788.1|33788.1|33788.1|33788.1|33782.53|33782.53|0
1645805960000|2022-02-25 16:19:20|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|33782.53|0
1645805980000|2022-02-25 16:19:40|33785.65|33785.65|33782.53|33782.53|33785.65|33785.65|33782.53|33782.53|0
1645806000000|2022-02-25 16:20:00|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|0
1645806020000|2022-02-25 16:20:20|33771.41|33771.41|33771.41|33771.41|33771.41|33771.41|33771.41|33771.41|0
1645806050000|2022-02-25 16:20:50|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|33776.97|0
1645806060000|2022-02-25 16:21:00|33765.85|33765.85|33765.85|33765.85|33765.85|33765.85|33765.85|33765.85|0
1645806070000|2022-02-25 16:21:10|33762.74|33762.74|33753.4|33753.4|33762.74|33762.74|33753.4|33753.4|0
1645806110000|2022-02-25 16:21:50|33766.23|33766.23|33766.23|33766.23|33766.23|33766.23|33766.23|33766.23|0
1645806120000|2022-02-25 16:22:00|33772.45|33772.45|33772.45|33772.45|33772.45|33772.45|33772.45|33772.45|0
1645806180000|2022-02-25 16:23:00|33766.89|33766.89|33766.89|33766.89|33766.89|33766.89|33766.89|33766.89|0
1645806210000|2022-02-25 16:23:30|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|0
1645806220000|2022-02-25 16:23:40|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1645806250000|2022-02-25 16:24:10|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|0
1645806310000|2022-02-25 16:25:10|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|0
1645806320000|2022-02-25 16:25:20|33749.17|33749.17|33743.61|33743.61|33749.17|33749.17|33743.61|33743.61|0
1645806330000|2022-02-25 16:25:30|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|0
1645806390000|2022-02-25 16:26:30|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|33760.29|0
1645806400000|2022-02-25 16:26:40|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|0
1645806420000|2022-02-25 16:27:00|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1645806440000|2022-02-25 16:27:20|33762|33762|33762|33762|33762|33762|33762|33762|0
1645806450000|2022-02-25 16:27:30|33755.77|33755.77|33755.77|33755.77|33755.77|33755.77|33755.77|33755.77|0
1645806460000|2022-02-25 16:27:40|33758.88|33758.88|33755.77|33755.77|33758.88|33758.88|33755.77|33755.77|0
1645806510000|2022-02-25 16:28:30|33744.65|33744.65|33733.53|33733.53|33744.65|33744.65|33733.53|33733.53|0
1645806520000|2022-02-25 16:28:40|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|0
1645806530000|2022-02-25 16:28:50|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|0
1645806540000|2022-02-25 16:29:00|33763.04|33763.04|33768.6|33768.6|33768.6|33768.6|33763.04|33763.04|0
1645806550000|2022-02-25 16:29:10|33781.43|33781.43|33782.09|33782.09|33787.65|33787.65|33781.43|33781.43|0
1645806560000|2022-02-25 16:29:20|33785.2|33785.2|33779.64|33779.64|33785.2|33785.2|33779.64|33779.64|0
1645806570000|2022-02-25 16:29:30|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33768.52|33768.52|0
1645806580000|2022-02-25 16:29:40|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|0
1645806590000|2022-02-25 16:29:50|33774.08|33774.08|33809.15|33809.15|33809.15|33809.15|33774.08|33774.08|0
1646036100000|2022-02-28 08:15:00|33354.05|33354.05|33354.05|33354.05|33354.05|33354.05|33354.05|33354.05|0
1646036130000|2022-02-28 08:15:30|33366.88|33366.88|33366.88|33366.88|33366.88|33366.88|33366.88|33366.88|0
1646036140000|2022-02-28 08:15:40|33355.76|33355.76|33355.76|33355.76|33355.76|33355.76|33355.76|33355.76|0
1646036150000|2022-02-28 08:15:50|33350.19|33350.19|33355.76|33355.76|33366.88|33366.88|33344.63|33344.63|0
1646036160000|2022-02-28 08:16:00|33344.63|33344.63|33331.8|33331.8|33344.63|33344.63|33331.8|33331.8|0
1646036170000|2022-02-28 08:16:10|33341.14|33341.14|33331.14|33331.14|33341.14|33341.14|33320.02|33320.02|0
1646036200000|2022-02-28 08:16:40|33343.97|33343.97|33343.97|33343.97|33343.97|33343.97|33343.97|33343.97|0
1646036210000|2022-02-28 08:16:50|33327.29|33327.29|33327.29|33327.29|33327.29|33327.29|33327.29|33327.29|0
1646036220000|2022-02-28 08:17:00|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|0
1646036230000|2022-02-28 08:17:10|33343.97|33343.97|33332.85|33332.85|33371.78|33371.78|33332.85|33332.85|0
1646036260000|2022-02-28 08:17:40|33321.72|33321.72|33305.04|33305.04|33321.72|33321.72|33305.04|33305.04|0
1646036290000|2022-02-28 08:18:10|33321.72|33321.72|33321.72|33321.72|33321.72|33321.72|33321.72|33321.72|0
1646036310000|2022-02-28 08:18:30|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|0
1646036320000|2022-02-28 08:18:40|33294.36|33294.36|33294.36|33294.36|33294.36|33294.36|33294.36|33294.36|0
1646036330000|2022-02-28 08:18:50|33288.8|33288.8|33288.8|33288.8|33288.8|33288.8|33288.8|33288.8|0
1646036340000|2022-02-28 08:19:00|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|0
1646036380000|2022-02-28 08:19:40|33283.24|33283.24|33277.68|33277.68|33283.24|33283.24|33277.68|33277.68|0
1646036410000|2022-02-28 08:20:10|33316.16|33316.16|33316.16|33316.16|33316.16|33316.16|33316.16|33316.16|0
1646036440000|2022-02-28 08:20:40|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|33332.85|0
1646036450000|2022-02-28 08:20:50|33358.5|33358.5|33391.41|33391.41|33391.41|33391.41|33358.5|33358.5|0
1646036460000|2022-02-28 08:21:00|33374.73|33374.73|33385.85|33385.85|33385.85|33385.85|33374.73|33374.73|0
1646036470000|2022-02-28 08:21:10|33369.17|33369.17|33363.61|33363.61|33369.17|33369.17|33363.61|33363.61|0
1646036490000|2022-02-28 08:21:30|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|0
1646036510000|2022-02-28 08:21:50|33352.48|33352.48|33355.6|33355.6|33355.6|33355.6|33352.48|33352.48|0
1646036520000|2022-02-28 08:22:00|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|0
1646036540000|2022-02-28 08:22:20|33361.16|33361.16|33361.16|33361.16|33361.16|33361.16|33361.16|33361.16|0
1646036560000|2022-02-28 08:22:40|33364.27|33364.27|33387.84|33387.84|33387.84|33387.84|33364.27|33364.27|0
1646036600000|2022-02-28 08:23:20|33413.5|33413.5|33419.72|33419.72|33419.72|33419.72|33413.5|33413.5|0
1646036610000|2022-02-28 08:23:30|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|0
1646036620000|2022-02-28 08:23:40|33408.6|33408.6|33414.16|33414.16|33414.16|33414.16|33408.6|33408.6|0
1646036650000|2022-02-28 08:24:10|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|0
1646036660000|2022-02-28 08:24:20|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|0
1646036680000|2022-02-28 08:24:40|33391.92|33391.92|33391.92|33391.92|33391.92|33391.92|33391.92|33391.92|0
1646036700000|2022-02-28 08:25:00|33386.36|33386.36|33391.92|33391.92|33391.92|33391.92|33386.36|33386.36|0
1646036760000|2022-02-28 08:26:00|33403.04|33403.04|33403.04|33403.04|33403.04|33403.04|33403.04|33403.04|0
1646036800000|2022-02-28 08:26:40|33397.48|33397.48|33397.48|33397.48|33397.48|33397.48|33397.48|33397.48|0
1646036820000|2022-02-28 08:27:00|33408.6|33408.6|33419.72|33419.72|33419.72|33419.72|33403.04|33403.04|0
1646036860000|2022-02-28 08:27:40|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|33436.41|0
1646036880000|2022-02-28 08:28:00|33449.24|33449.24|33471.02|33471.02|33471.02|33471.02|33449.24|33449.24|0
1646036910000|2022-02-28 08:28:30|33454.34|33454.34|33454.34|33454.34|33454.34|33454.34|33454.34|33454.34|0
1646036930000|2022-02-28 08:28:50|33465.46|33465.46|33459.9|33459.9|33465.46|33465.46|33448.78|33448.78|0
1646036940000|2022-02-28 08:29:00|33465.46|33465.46|33471.02|33471.02|33471.02|33471.02|33465.46|33465.46|0
1646036950000|2022-02-28 08:29:10|33465.46|33465.46|33465.46|33465.46|33465.46|33465.46|33454.34|33454.34|0
1646037020000|2022-02-28 08:30:20|33454.34|33454.34|33409.93|33409.93|33454.34|33454.34|33409.93|33409.93|0
1646037030000|2022-02-28 08:30:30|33415.49|33415.49|33432.17|33432.17|33432.17|33432.17|33415.49|33415.49|0
1646037040000|2022-02-28 08:30:40|33429.06|33429.06|33429.06|33429.06|33429.06|33429.06|33429.06|33429.06|0
1646037070000|2022-02-28 08:31:10|33406.82|33406.82|33406.15|33406.15|33412.38|33412.38|33406.15|33406.15|0
1646037090000|2022-02-28 08:31:30|33383.91|33383.91|33345.42|33345.42|33383.91|33383.91|33345.42|33345.42|0
1646037100000|2022-02-28 08:31:40|33356.55|33356.55|33373.23|33373.23|33373.23|33373.23|33356.55|33356.55|0
1646037110000|2022-02-28 08:31:50|33345.42|33345.42|33362.11|33362.11|33362.11|33362.11|33345.42|33345.42|0
1646037120000|2022-02-28 08:32:00|33367.67|33367.67|33367.67|33367.67|33367.67|33367.67|33362.11|33362.11|0
1646037130000|2022-02-28 08:32:10|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|0
1646037160000|2022-02-28 08:32:40|33362.11|33362.11|33367.67|33367.67|33367.67|33367.67|33362.11|33362.11|0
1646037170000|2022-02-28 08:32:50|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|33373.23|0
1646037180000|2022-02-28 08:33:00|33370.12|33370.12|33364.56|33364.56|33370.12|33370.12|33364.56|33364.56|0
1646037200000|2022-02-28 08:33:20|33347.87|33347.87|33335.04|33335.04|33347.87|33347.87|33335.04|33335.04|0
1646037210000|2022-02-28 08:33:30|33331.93|33331.93|33328.82|33328.82|33331.93|33331.93|33328.82|33328.82|0
1646037250000|2022-02-28 08:34:10|33351.06|33351.06|33351.06|33351.06|33351.06|33351.06|33351.06|33351.06|0
1646037260000|2022-02-28 08:34:20|33339.94|33339.94|33323.26|33323.26|33339.94|33339.94|33323.26|33323.26|0
1646037270000|2022-02-28 08:34:30|33317.7|33317.7|33317.7|33317.7|33317.7|33317.7|33317.7|33317.7|0
1646037300000|2022-02-28 08:35:00|33327.03|33327.03|33354.84|33354.84|33354.84|33354.84|33327.03|33327.03|0
1646037320000|2022-02-28 08:35:20|33365.96|33365.96|33371.52|33371.52|33371.52|33371.52|33365.96|33365.96|0
1646037330000|2022-02-28 08:35:30|33377.08|33377.08|33377.08|33377.08|33377.08|33377.08|33377.08|33377.08|0
1646037340000|2022-02-28 08:35:40|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|0
1646037350000|2022-02-28 08:35:50|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|0
1646037360000|2022-02-28 08:36:00|33347.57|33347.57|33336.45|33336.45|33347.57|33347.57|33336.45|33336.45|0
1646037380000|2022-02-28 08:36:20|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|33353.13|0
1646037410000|2022-02-28 08:36:50|33325.33|33325.33|33325.33|33325.33|33325.33|33325.33|33325.33|33325.33|0
1646037460000|2022-02-28 08:37:40|33314.2|33314.2|33308.64|33308.64|33314.2|33314.2|33308.64|33308.64|0
1646037470000|2022-02-28 08:37:50|33303.08|33303.08|33308.64|33308.64|33308.64|33308.64|33303.08|33303.08|0
1646037480000|2022-02-28 08:38:00|33299.31|33299.31|33304.2|33304.2|33304.2|33304.2|33289.97|33289.97|0
1646037540000|2022-02-28 08:39:00|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|0
1646037550000|2022-02-28 08:39:10|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|0
1646037560000|2022-02-28 08:39:20|33253.49|33253.49|33253.49|33253.49|33253.49|33253.49|33253.49|33253.49|0
1646037570000|2022-02-28 08:39:30|33250.38|33250.38|33253.49|33253.49|33253.49|33253.49|33250.38|33250.38|0
1646037610000|2022-02-28 08:40:10|33259.71|33259.71|33262.83|33262.83|33262.83|33262.83|33259.71|33259.71|0
1646037620000|2022-02-28 08:40:20|33251.7|33251.7|33251.7|33251.7|33251.7|33251.7|33251.7|33251.7|0
1646037640000|2022-02-28 08:40:40|33245.48|33245.48|33256.6|33256.6|33256.6|33256.6|33245.48|33245.48|0
1646037650000|2022-02-28 08:40:50|33267.72|33267.72|33262.16|33262.16|33267.72|33267.72|33262.16|33262.16|0
1646037690000|2022-02-28 08:41:30|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|0
1646037700000|2022-02-28 08:41:40|33239.92|33239.92|33234.36|33234.36|33239.92|33239.92|33234.36|33234.36|0
1646037710000|2022-02-28 08:41:50|33228.79|33228.79|33228.79|33228.79|33228.79|33228.79|33228.79|33228.79|0
1646037720000|2022-02-28 08:42:00|33217.67|33217.67|33217.67|33217.67|33217.67|33217.67|33217.67|33217.67|0
1646037730000|2022-02-28 08:42:10|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|0
1646037740000|2022-02-28 08:42:20|33228.13|33228.13|33228.13|33228.13|33228.13|33228.13|33228.13|33228.13|0
1646037760000|2022-02-28 08:42:40|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|0
1646037780000|2022-02-28 08:43:00|33250.38|33250.38|33250.38|33250.38|33250.38|33250.38|33250.38|33250.38|0
1646037800000|2022-02-28 08:43:20|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|0
1646037810000|2022-02-28 08:43:30|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|0
1646037820000|2022-02-28 08:43:40|33224.72|33224.72|33224.72|33224.72|33224.72|33224.72|33224.72|33224.72|0
1646037840000|2022-02-28 08:44:00|33219.16|33219.16|33224.72|33224.72|33224.72|33224.72|33219.16|33219.16|0
1646037890000|2022-02-28 08:44:50|33241.4|33241.4|33241.4|33241.4|33241.4|33241.4|33241.4|33241.4|0
1646037900000|2022-02-28 08:45:00|33235.84|33235.84|33235.84|33235.84|33235.84|33235.84|33235.84|33235.84|0
1646037940000|2022-02-28 08:45:40|33251.4|33251.4|33248.29|33248.29|33251.4|33251.4|33248.29|33248.29|0
1646037950000|2022-02-28 08:45:50|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|0
1646037960000|2022-02-28 08:46:00|33248.29|33248.29|33253.85|33253.85|33253.85|33253.85|33248.29|33248.29|0
1646037980000|2022-02-28 08:46:20|33265.64|33265.64|33277.43|33277.43|33277.43|33277.43|33265.64|33265.64|0
1646037990000|2022-02-28 08:46:30|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|0
1646038020000|2022-02-28 08:47:00|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|0
1646038050000|2022-02-28 08:47:30|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|0
1646038060000|2022-02-28 08:47:40|33288.55|33288.55|33282.99|33282.99|33288.55|33288.55|33282.99|33282.99|0
1646038100000|2022-02-28 08:48:20|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|33277.43|0
1646038110000|2022-02-28 08:48:30|33294.11|33294.11|33303.45|33303.45|33303.45|33303.45|33294.11|33294.11|0
1646038120000|2022-02-28 08:48:40|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|0
1646038140000|2022-02-28 08:49:00|33320.79|33320.79|33320.79|33320.79|33320.79|33320.79|33320.79|33320.79|0
1646038160000|2022-02-28 08:49:20|33331.92|33331.92|33320.79|33320.79|33331.92|33331.92|33320.79|33320.79|0
1646038190000|2022-02-28 08:49:50|33317.68|33317.68|33301|33301|33317.68|33317.68|33301|33301|0
1646038200000|2022-02-28 08:50:00|33306.56|33306.56|33306.56|33306.56|33306.56|33306.56|33306.56|33306.56|0
1646038210000|2022-02-28 08:50:10|33312.12|33312.12|33317.68|33317.68|33317.68|33317.68|33306.56|33306.56|0
1646038220000|2022-02-28 08:50:20|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|0
1646038270000|2022-02-28 08:51:10|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|0
1646038290000|2022-02-28 08:51:30|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|0
1646038330000|2022-02-28 08:52:10|33362.17|33362.17|33362.17|33362.17|33362.17|33362.17|33362.17|33362.17|0
1646038380000|2022-02-28 08:53:00|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|0
1646038390000|2022-02-28 08:53:10|33351.05|33351.05|33345.49|33345.49|33351.05|33351.05|33345.49|33345.49|0
1646038410000|2022-02-28 08:53:30|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|0
1646038450000|2022-02-28 08:54:10|33317.68|33317.68|33323.24|33323.24|33323.24|33323.24|33317.68|33317.68|0
1646038460000|2022-02-28 08:54:20|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|33334.37|0
1646038470000|2022-02-28 08:54:30|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|0
1646038480000|2022-02-28 08:54:40|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|33351.05|0
1646038520000|2022-02-28 08:55:20|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|0
1646038570000|2022-02-28 08:56:10|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|0
1646038580000|2022-02-28 08:56:20|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|0
1646038590000|2022-02-28 08:56:30|33330.59|33330.59|33330.59|33330.59|33330.59|33330.59|33330.59|33330.59|0
1646038610000|2022-02-28 08:56:50|33333.7|33333.7|33333.7|33333.7|33333.7|33333.7|33333.7|33333.7|0
1646038620000|2022-02-28 08:57:00|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|33339.93|0
1646038630000|2022-02-28 08:57:10|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|33345.49|0
1646038680000|2022-02-28 08:58:00|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|33356.61|0
1646038710000|2022-02-28 08:58:30|33362.17|33362.17|33345.49|33345.49|33362.17|33362.17|33345.49|33345.49|0
1646038730000|2022-02-28 08:58:50|33332.66|33332.66|33332.66|33332.66|33332.66|33332.66|33332.66|33332.66|0
1646038760000|2022-02-28 08:59:20|33319.83|33319.83|33319.83|33319.83|33319.83|33319.83|33319.83|33319.83|0
1646038790000|2022-02-28 08:59:50|33330.95|33330.95|33330.95|33330.95|33330.95|33330.95|33330.95|33330.95|0
1646038800000|2022-02-28 09:00:00|33342.08|33342.08|33347.64|33347.64|33347.64|33347.64|33342.08|33342.08|0
1646038810000|2022-02-28 09:00:10|33336.52|33336.52|33336.52|33336.52|33336.52|33336.52|33336.52|33336.52|0
1646038820000|2022-02-28 09:00:20|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|0
1646038890000|2022-02-28 09:01:30|33314.27|33314.27|33308.71|33308.71|33314.27|33314.27|33308.71|33308.71|0
1646038920000|2022-02-28 09:02:00|33319.83|33319.83|33313.61|33313.61|33319.83|33319.83|33313.61|33313.61|0
1646038970000|2022-02-28 09:02:50|33308.05|33308.05|33299.37|33299.37|33308.05|33308.05|33299.37|33299.37|0
1646038980000|2022-02-28 09:03:00|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|0
1646039020000|2022-02-28 09:03:40|33293.81|33293.81|33293.81|33293.81|33293.81|33293.81|33293.81|33293.81|0
1646039040000|2022-02-28 09:04:00|33299.37|33299.37|33316.06|33316.06|33316.06|33316.06|33299.37|33299.37|0
1646039050000|2022-02-28 09:04:10|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|0
1646039100000|2022-02-28 09:05:00|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|0
1646039120000|2022-02-28 09:05:20|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|0
1646039130000|2022-02-28 09:05:30|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|33335.85|0
1646039140000|2022-02-28 09:05:40|33324.73|33324.73|33324.73|33324.73|33324.73|33324.73|33324.73|33324.73|0
1646039160000|2022-02-28 09:06:00|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|33319.17|0
1646039180000|2022-02-28 09:06:20|33308.05|33308.05|33313.61|33313.61|33313.61|33313.61|33308.05|33308.05|0
1646039190000|2022-02-28 09:06:30|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|0
1646039230000|2022-02-28 09:07:10|33305.6|33305.6|33305.6|33305.6|33316.72|33316.72|33305.6|33305.6|0
1646039250000|2022-02-28 09:07:30|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|0
1646039280000|2022-02-28 09:08:00|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|0
1646039310000|2022-02-28 09:08:30|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|33316.72|0
1646039320000|2022-02-28 09:08:40|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|0
1646039330000|2022-02-28 09:08:50|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|0
1646039350000|2022-02-28 09:09:10|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|33322.28|0
1646039360000|2022-02-28 09:09:20|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|33311.16|0
1646039400000|2022-02-28 09:10:00|33305.6|33305.6|33300.03|33300.03|33305.6|33305.6|33300.03|33300.03|0
1646039420000|2022-02-28 09:10:20|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|0
1646039430000|2022-02-28 09:10:30|33288.91|33288.91|33283.35|33283.35|33288.91|33288.91|33283.35|33283.35|0
1646039460000|2022-02-28 09:11:00|33277.79|33277.79|33274.68|33274.68|33277.79|33277.79|33274.68|33274.68|0
1646039500000|2022-02-28 09:11:40|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|0
1646039520000|2022-02-28 09:12:00|33269.12|33269.12|33274.68|33274.68|33274.68|33274.68|33269.12|33269.12|0
1646039530000|2022-02-28 09:12:10|33280.24|33280.24|33280.24|33280.24|33280.24|33280.24|33280.24|33280.24|0
1646039550000|2022-02-28 09:12:30|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|0
1646039570000|2022-02-28 09:12:50|33263.55|33263.55|33263.55|33263.55|33263.55|33263.55|33263.55|33263.55|0
1646039600000|2022-02-28 09:13:20|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|33269.12|0
1646039610000|2022-02-28 09:13:30|33275.34|33275.34|33275.34|33275.34|33275.34|33275.34|33275.34|33275.34|0
1646039620000|2022-02-28 09:13:40|33280.9|33280.9|33286.46|33286.46|33286.46|33286.46|33280.9|33280.9|0
1646039640000|2022-02-28 09:14:00|33269.78|33269.78|33269.78|33269.78|33269.78|33269.78|33264.22|33264.22|0
1646039700000|2022-02-28 09:15:00|33258.66|33258.66|33258.66|33258.66|33258.66|33258.66|33258.66|33258.66|0
1646039710000|2022-02-28 09:15:10|33247.53|33247.53|33247.53|33247.53|33247.53|33247.53|33247.53|33247.53|0
1646039720000|2022-02-28 09:15:20|33241.31|33241.31|33215.65|33215.65|33241.31|33241.31|33215.65|33215.65|0
1646039760000|2022-02-28 09:16:00|33204.53|33204.53|33210.09|33210.09|33210.09|33210.09|33204.53|33204.53|0
1646039770000|2022-02-28 09:16:10|33198.97|33198.97|33193.41|33193.41|33198.97|33198.97|33193.41|33193.41|0
1646039820000|2022-02-28 09:17:00|33190.3|33190.3|33190.3|33190.3|33190.3|33190.3|33190.3|33190.3|0
1646039830000|2022-02-28 09:17:10|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|0
1646039880000|2022-02-28 09:18:00|33195.86|33195.86|33212.54|33212.54|33212.54|33212.54|33195.86|33195.86|0
1646039890000|2022-02-28 09:18:10|33223.66|33223.66|33223.66|33223.66|33223.66|33223.66|33223.66|33223.66|0
1646040000000|2022-02-28 09:20:00|33234.79|33234.79|33206.98|33206.98|33234.79|33234.79|33206.98|33206.98|0
1646040020000|2022-02-28 09:20:20|33216.32|33216.32|33216.32|33216.32|33216.32|33216.32|33216.32|33216.32|0
1646040040000|2022-02-28 09:20:40|33210.76|33210.76|33210.76|33210.76|33210.76|33210.76|33210.76|33210.76|0
1646040090000|2022-02-28 09:21:30|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|0
1646040120000|2022-02-28 09:22:00|33227.44|33227.44|33227.44|33227.44|33227.44|33227.44|33227.44|33227.44|0
1646040170000|2022-02-28 09:22:50|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|33221.88|0
1646040200000|2022-02-28 09:23:20|33233|33233|33233|33233|33233|33233|33233|33233|0
1646040210000|2022-02-28 09:23:30|33242.34|33242.34|33242.34|33242.34|33242.34|33242.34|33242.34|33242.34|0
1646040230000|2022-02-28 09:23:50|33270.14|33270.14|33253.46|33253.46|33270.14|33270.14|33253.46|33253.46|0
1646040250000|2022-02-28 09:24:10|33242.34|33242.34|33196.22|33196.22|33242.34|33242.34|33196.22|33196.22|0
1646040270000|2022-02-28 09:24:30|33207.34|33207.34|33207.34|33207.34|33207.34|33207.34|33207.34|33207.34|0
1646040290000|2022-02-28 09:24:50|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|0
1646040300000|2022-02-28 09:25:00|33227.8|33227.8|33227.8|33227.8|33227.8|33227.8|33227.8|33227.8|0
1646040330000|2022-02-28 09:25:30|33250.05|33250.05|33238.93|33238.93|33250.05|33250.05|33238.93|33238.93|0
1646040350000|2022-02-28 09:25:50|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|0
1646040360000|2022-02-28 09:26:00|33230.92|33230.92|33230.92|33230.92|33230.92|33230.92|33230.92|33230.92|0
1646040420000|2022-02-28 09:27:00|33256.57|33256.57|33256.57|33256.57|33256.57|33256.57|33256.57|33256.57|0
1646040430000|2022-02-28 09:27:10|33273.26|33273.26|33273.26|33273.26|33273.26|33273.26|33273.26|33273.26|0
1646040470000|2022-02-28 09:27:50|33284.38|33284.38|33295.5|33295.5|33295.5|33295.5|33284.38|33284.38|0
1646040580000|2022-02-28 09:29:40|33323.31|33323.31|33323.31|33323.31|33323.31|33323.31|33323.31|33323.31|0
1646040590000|2022-02-28 09:29:50|33317.75|33317.75|33315.3|33315.3|33317.75|33317.75|33312.19|33312.19|0
1646040610000|2022-02-28 09:30:10|33298.61|33298.61|33287.49|33287.49|33298.61|33298.61|33287.49|33287.49|0
1646040620000|2022-02-28 09:30:20|33293.05|33293.05|33293.05|33293.05|33293.05|33293.05|33293.05|33293.05|0
1646040650000|2022-02-28 09:30:50|33281.93|33281.93|33281.93|33281.93|33281.93|33281.93|33281.93|33281.93|0
1646040690000|2022-02-28 09:31:30|33275.71|33275.71|33275.71|33275.71|33275.71|33275.71|33275.71|33275.71|0
1646040720000|2022-02-28 09:32:00|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|33286.83|0
1646040730000|2022-02-28 09:32:10|33281.27|33281.27|33281.27|33281.27|33281.27|33281.27|33281.27|33281.27|0
1646040740000|2022-02-28 09:32:20|33275.71|33275.71|33270.14|33270.14|33275.71|33275.71|33270.14|33270.14|0
1646040750000|2022-02-28 09:32:30|33259.02|33259.02|33250.35|33250.35|33259.02|33259.02|33250.35|33250.35|0
1646040820000|2022-02-28 09:33:40|33267.03|33267.03|33280.6|33280.6|33280.6|33280.6|33267.03|33267.03|0
1646040850000|2022-02-28 09:34:10|33286.16|33286.16|33286.16|33286.16|33286.16|33286.16|33286.16|33286.16|0
1646040900000|2022-02-28 09:35:00|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|33298.99|0
1646040930000|2022-02-28 09:35:30|33273.34|33273.34|33273.34|33273.34|33273.34|33273.34|33273.34|33273.34|0
1646040940000|2022-02-28 09:35:40|33278.9|33278.9|33267.77|33267.77|33278.9|33278.9|33267.77|33267.77|0
1646040970000|2022-02-28 09:36:10|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|0
1646041020000|2022-02-28 09:37:00|33265.33|33265.33|33265.33|33265.33|33265.33|33265.33|33265.33|33265.33|0
1646041030000|2022-02-28 09:37:10|33259.1|33259.1|33259.1|33259.1|33259.1|33259.1|33259.1|33259.1|0
1646041040000|2022-02-28 09:37:20|33264.66|33264.66|33264.66|33264.66|33264.66|33264.66|33264.66|33264.66|0
1646041050000|2022-02-28 09:37:30|33259.1|33259.1|33270.22|33270.22|33270.22|33270.22|33259.1|33259.1|0
1646041080000|2022-02-28 09:38:00|33282.01|33282.01|33278.9|33278.9|33282.01|33282.01|33278.9|33278.9|0
1646041130000|2022-02-28 09:38:50|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|0
1646041190000|2022-02-28 09:39:50|33306.7|33306.7|33301.14|33301.14|33306.7|33306.7|33301.14|33301.14|0
1646041200000|2022-02-28 09:40:00|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|33290.02|0
1646041210000|2022-02-28 09:40:10|33278.9|33278.9|33278.9|33278.9|33278.9|33278.9|33278.9|33278.9|0
1646041240000|2022-02-28 09:40:40|33290.02|33290.02|33293.13|33293.13|33293.13|33293.13|33290.02|33290.02|0
1646041260000|2022-02-28 09:41:00|33318.79|33318.79|33302.11|33302.11|33324.35|33324.35|33302.11|33302.11|0
1646041270000|2022-02-28 09:41:10|33329.91|33329.91|33329.91|33329.91|33329.91|33329.91|33329.91|33329.91|0
1646041280000|2022-02-28 09:41:20|33342.74|33342.74|33342.74|33342.74|33353.86|33353.86|33342.74|33342.74|0
1646041360000|2022-02-28 09:42:40|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|0
1646041370000|2022-02-28 09:42:50|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|0
1646041410000|2022-02-28 09:43:30|33326.06|33326.06|33337.18|33337.18|33337.18|33337.18|33326.06|33326.06|0
1646041430000|2022-02-28 09:43:50|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|0
1646041500000|2022-02-28 09:45:00|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|0
1646041520000|2022-02-28 09:45:20|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|33342.74|0
1646041610000|2022-02-28 09:46:50|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|33337.18|0
1646041640000|2022-02-28 09:47:20|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|0
1646041690000|2022-02-28 09:48:10|33326.06|33326.06|33326.06|33326.06|33326.06|33326.06|33326.06|33326.06|0
1646041700000|2022-02-28 09:48:20|33320.49|33320.49|33320.49|33320.49|33320.49|33320.49|33320.49|33320.49|0
1646041710000|2022-02-28 09:48:30|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|33309.37|0
1646041720000|2022-02-28 09:48:40|33320.49|33320.49|33337.18|33337.18|33337.18|33337.18|33320.49|33320.49|0
1646041770000|2022-02-28 09:49:30|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|0
1646041800000|2022-02-28 09:50:00|33342.74|33342.74|33337.18|33337.18|33342.74|33342.74|33337.18|33337.18|0
1646041860000|2022-02-28 09:51:00|33348.3|33348.3|33353.86|33353.86|33353.86|33353.86|33348.3|33348.3|0
1646041870000|2022-02-28 09:51:10|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|33348.3|0
1646041910000|2022-02-28 09:51:50|33353.86|33353.86|33353.86|33353.86|33353.86|33353.86|33353.86|33353.86|0
1646041940000|2022-02-28 09:52:20|33359.42|33359.42|33359.42|33359.42|33359.42|33359.42|33359.42|33359.42|0
1646041950000|2022-02-28 09:52:30|33385.08|33385.08|33385.08|33385.08|33385.08|33385.08|33385.08|33385.08|0
1646041960000|2022-02-28 09:52:40|33391.31|33391.31|33394.42|33394.42|33394.42|33394.42|33391.31|33391.31|0
1646041980000|2022-02-28 09:53:00|33397.53|33397.53|33408.65|33408.65|33408.65|33408.65|33397.53|33397.53|0
1646042050000|2022-02-28 09:54:10|33403.09|33403.09|33403.09|33403.09|33403.09|33403.09|33403.09|33403.09|0
1646042090000|2022-02-28 09:54:50|33414.21|33414.21|33414.21|33414.21|33414.21|33414.21|33414.21|33414.21|0
1646042190000|2022-02-28 09:56:30|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|0
1646042220000|2022-02-28 09:57:00|33416.66|33416.66|33422.22|33422.22|33422.22|33422.22|33416.66|33416.66|0
1646042240000|2022-02-28 09:57:20|33411.1|33411.1|33399.98|33399.98|33411.1|33411.1|33399.98|33399.98|0
1646042380000|2022-02-28 09:59:40|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|0
1646042400000|2022-02-28 10:00:00|33377.73|33377.73|33377.73|33377.73|33377.73|33377.73|33377.73|33377.73|0
1646042420000|2022-02-28 10:00:20|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|33383.3|0
1646042440000|2022-02-28 10:00:40|33388.86|33388.86|33388.86|33388.86|33388.86|33388.86|33388.86|33388.86|0
1646042490000|2022-02-28 10:01:30|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|0
1646042540000|2022-02-28 10:02:20|33399.98|33399.98|33399.98|33399.98|33399.98|33399.98|33399.98|33399.98|0
1646042550000|2022-02-28 10:02:30|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|33394.42|0
1646042580000|2022-02-28 10:03:00|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|33405.54|0
1646042620000|2022-02-28 10:03:40|33408.65|33408.65|33411.77|33411.77|33411.77|33411.77|33405.54|33405.54|0
1646042650000|2022-02-28 10:04:10|33424.59|33424.59|33411.77|33411.77|33424.59|33424.59|33411.77|33411.77|0
1646042740000|2022-02-28 10:05:40|33434.01|33434.01|33422.89|33422.89|33434.01|33434.01|33422.89|33422.89|0
1646042780000|2022-02-28 10:06:20|33428.45|33428.45|33417.33|33417.33|33428.45|33428.45|33417.33|33417.33|0
1646042850000|2022-02-28 10:07:30|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|33428.45|0
1646042920000|2022-02-28 10:08:40|33422.89|33422.89|33422.89|33422.89|33422.89|33422.89|33422.89|33422.89|0
1646042930000|2022-02-28 10:08:50|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1646042950000|2022-02-28 10:09:10|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|33422.22|0
1646043000000|2022-02-28 10:10:00|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|33411.1|0
1646043020000|2022-02-28 10:10:20|33404.88|33404.88|33420.44|33420.44|33420.44|33420.44|33404.88|33404.88|0
1646043030000|2022-02-28 10:10:30|33414.88|33414.88|33414.88|33414.88|33414.88|33414.88|33414.88|33414.88|0
1646043040000|2022-02-28 10:10:40|33411.77|33411.77|33382.25|33382.25|33411.77|33411.77|33382.25|33382.25|0
1646043050000|2022-02-28 10:10:50|33393.38|33393.38|33376.69|33376.69|33393.38|33393.38|33376.69|33376.69|0
1646043060000|2022-02-28 10:11:00|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|33373.58|0
1646043140000|2022-02-28 10:12:20|33351.04|33351.04|33351.04|33351.04|33351.04|33351.04|33351.04|33351.04|0
1646043150000|2022-02-28 10:12:30|33356.6|33356.6|33351.04|33351.04|33356.6|33356.6|33351.04|33351.04|0
1646043170000|2022-02-28 10:12:50|33345.47|33345.47|33345.47|33345.47|33345.47|33345.47|33339.91|33339.91|0
1646043180000|2022-02-28 10:13:00|33342.36|33342.36|33342.36|33342.36|33342.36|33342.36|33342.36|33342.36|0
1646043230000|2022-02-28 10:13:50|33347.92|33347.92|33360.75|33360.75|33360.75|33360.75|33347.92|33347.92|0
1646043270000|2022-02-28 10:14:30|33355.19|33355.19|33332.94|33332.94|33355.19|33355.19|33332.94|33332.94|0
1646043290000|2022-02-28 10:14:50|33329.83|33329.83|33329.83|33329.83|33329.83|33329.83|33329.83|33329.83|0
1646043300000|2022-02-28 10:15:00|33317|33317|33317|33317|33317|33317|33317|33317|0
1646043410000|2022-02-28 10:16:50|33304.18|33304.18|33304.18|33304.18|33304.18|33304.18|33304.18|33304.18|0
1646043420000|2022-02-28 10:17:00|33317|33317|33317|33317|33317|33317|33317|33317|0
1646043440000|2022-02-28 10:17:20|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|0
1646043450000|2022-02-28 10:17:30|33308.33|33308.33|33308.33|33308.33|33308.33|33308.33|33308.33|33308.33|0
1646043470000|2022-02-28 10:17:50|33313.89|33313.89|33313.89|33313.89|33313.89|33313.89|33313.89|33313.89|0
1646043480000|2022-02-28 10:18:00|33319.45|33319.45|33319.45|33319.45|33319.45|33319.45|33319.45|33319.45|0
1646043510000|2022-02-28 10:18:30|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|33325.68|0
1646043580000|2022-02-28 10:19:40|33320.12|33320.12|33320.12|33320.12|33320.12|33320.12|33320.12|33320.12|0
1646043660000|2022-02-28 10:21:00|33292.31|33292.31|33297.87|33297.87|33297.87|33297.87|33286.75|33286.75|0
1646043670000|2022-02-28 10:21:10|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|0
1646043680000|2022-02-28 10:21:20|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|0
1646043710000|2022-02-28 10:21:50|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|0
1646043750000|2022-02-28 10:22:30|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|33303.43|0
1646043780000|2022-02-28 10:23:00|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|0
1646043870000|2022-02-28 10:24:30|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|0
1646043900000|2022-02-28 10:25:00|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|33292.31|0
1646043930000|2022-02-28 10:25:30|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|33297.87|0
1646043990000|2022-02-28 10:26:30|33303.43|33303.43|33280.52|33280.52|33308.99|33308.99|33280.52|33280.52|0
1646044010000|2022-02-28 10:26:50|33291.65|33291.65|33291.65|33291.65|33291.65|33291.65|33291.65|33291.65|0
1646044050000|2022-02-28 10:27:30|33280.52|33280.52|33280.52|33280.52|33280.52|33280.52|33280.52|33280.52|0
1646044130000|2022-02-28 10:28:50|33269.4|33269.4|33269.4|33269.4|33269.4|33269.4|33269.4|33269.4|0
1646044170000|2022-02-28 10:29:30|33263.84|33263.84|33258.28|33258.28|33263.84|33263.84|33258.28|33258.28|0
1646044180000|2022-02-28 10:29:40|33245.45|33245.45|33245.45|33245.45|33245.45|33245.45|33245.45|33245.45|0
1646044200000|2022-02-28 10:30:00|33234.33|33234.33|33234.33|33234.33|33234.33|33234.33|33234.33|33234.33|0
1646044220000|2022-02-28 10:30:20|33221.5|33221.5|33221.5|33221.5|33221.5|33221.5|33221.5|33221.5|0
1646044240000|2022-02-28 10:30:40|33215.94|33215.94|33195.48|33195.48|33215.94|33215.94|33195.48|33195.48|0
1646044250000|2022-02-28 10:30:50|33169.82|33169.82|33164.26|33164.26|33169.82|33169.82|33164.26|33164.26|0
1646044280000|2022-02-28 10:31:20|33161.15|33161.15|33161.15|33161.15|33161.15|33161.15|33161.15|33161.15|0
1646044310000|2022-02-28 10:31:50|33172.27|33172.27|33187.17|33187.17|33187.17|33187.17|33172.27|33172.27|0
1646044330000|2022-02-28 10:32:10|33198.29|33198.29|33198.29|33198.29|33198.29|33198.29|33198.29|33198.29|0
1646044340000|2022-02-28 10:32:20|33214.98|33214.98|33214.98|33214.98|33214.98|33214.98|33214.98|33214.98|0
1646044410000|2022-02-28 10:33:30|33209.41|33209.41|33209.41|33209.41|33209.41|33209.41|33209.41|33209.41|0
1646044500000|2022-02-28 10:35:00|33214.98|33214.98|33209.41|33209.41|33214.98|33214.98|33209.41|33209.41|0
1646044530000|2022-02-28 10:35:30|33214.98|33214.98|33223.65|33223.65|33223.65|33223.65|33214.98|33214.98|0
1646044540000|2022-02-28 10:35:40|33236.48|33236.48|33236.48|33236.48|33236.48|33236.48|33236.48|33236.48|0
1646044560000|2022-02-28 10:36:00|33225.35|33225.35|33225.35|33225.35|33225.35|33225.35|33225.35|33225.35|0
1646044570000|2022-02-28 10:36:10|33219.79|33219.79|33219.79|33219.79|33219.79|33219.79|33219.79|33219.79|0
1646044580000|2022-02-28 10:36:20|33213.57|33213.57|33213.57|33213.57|33213.57|33213.57|33213.57|33213.57|0
1646044620000|2022-02-28 10:37:00|33219.13|33219.13|33219.13|33219.13|33219.13|33219.13|33219.13|33219.13|0
1646044640000|2022-02-28 10:37:20|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|0
1646044710000|2022-02-28 10:38:30|33235.81|33235.81|33241.37|33241.37|33241.37|33241.37|33235.81|33235.81|0
1646044720000|2022-02-28 10:38:40|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|0
1646044730000|2022-02-28 10:38:50|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|33224.69|0
1646044750000|2022-02-28 10:39:10|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|33235.81|0
1646044790000|2022-02-28 10:39:50|33241.37|33241.37|33241.37|33241.37|33241.37|33241.37|33241.37|33241.37|0
1646044830000|2022-02-28 10:40:30|33230.25|33230.25|33224.69|33224.69|33230.25|33230.25|33224.69|33224.69|0
1646044960000|2022-02-28 10:42:40|33235.81|33235.81|33230.25|33230.25|33235.81|33235.81|33230.25|33230.25|0
1646045020000|2022-02-28 10:43:40|33217.42|33217.42|33204.6|33204.6|33217.42|33217.42|33204.6|33204.6|0
1646045030000|2022-02-28 10:43:50|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|0
1646045050000|2022-02-28 10:44:10|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|0
1646045060000|2022-02-28 10:44:20|33226.84|33226.84|33226.84|33226.84|33226.84|33226.84|33226.84|33226.84|0
1646045100000|2022-02-28 10:45:00|33243.52|33243.52|33254.65|33254.65|33254.65|33254.65|33243.52|33243.52|0
1646045120000|2022-02-28 10:45:20|33257.76|33257.76|33257.76|33257.76|33257.76|33257.76|33257.76|33257.76|0
1646045130000|2022-02-28 10:45:30|33270.59|33270.59|33270.59|33270.59|33270.59|33270.59|33270.59|33270.59|0
1646045140000|2022-02-28 10:45:40|33276.15|33276.15|33259.47|33259.47|33276.15|33276.15|33259.47|33259.47|0
1646045180000|2022-02-28 10:46:20|33246.64|33246.64|33246.64|33246.64|33246.64|33246.64|33246.64|33246.64|0
1646045220000|2022-02-28 10:47:00|33274.44|33274.44|33285.57|33285.57|33285.57|33285.57|33268.88|33268.88|0
1646045270000|2022-02-28 10:47:50|33280|33280|33280|33280|33280|33280|33280|33280|0
1646045300000|2022-02-28 10:48:20|33274.44|33274.44|33274.44|33274.44|33274.44|33274.44|33274.44|33274.44|0
1646045360000|2022-02-28 10:49:20|33280|33280|33280|33280|33280|33280|33280|33280|0
1646045370000|2022-02-28 10:49:30|33285.57|33285.57|33285.57|33285.57|33285.57|33285.57|33285.57|33285.57|0
1646045400000|2022-02-28 10:50:00|33291.13|33291.13|33316.78|33316.78|33316.78|33316.78|33291.13|33291.13|0
1646045420000|2022-02-28 10:50:20|33319.9|33319.9|33319.9|33319.9|33319.9|33319.9|33319.9|33319.9|0
1646045470000|2022-02-28 10:51:10|33323.01|33323.01|33326.12|33326.12|33326.12|33326.12|33323.01|33323.01|0
1646045510000|2022-02-28 10:51:50|33337.24|33337.24|33337.24|33337.24|33337.24|33337.24|33337.24|33337.24|0
1646045550000|2022-02-28 10:52:30|33340.36|33340.36|33329.23|33329.23|33340.36|33340.36|33329.23|33329.23|0
1646045560000|2022-02-28 10:52:40|33334.8|33334.8|33301.43|33301.43|33334.8|33334.8|33301.43|33301.43|0
1646045570000|2022-02-28 10:52:50|33298.31|33298.31|33298.31|33298.31|33298.31|33298.31|33298.31|33298.31|0
1646045590000|2022-02-28 10:53:10|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|0
1646045600000|2022-02-28 10:53:20|33293.42|33293.42|33298.98|33298.98|33298.98|33298.98|33293.42|33293.42|0
1646045620000|2022-02-28 10:53:40|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|0
1646045670000|2022-02-28 10:54:30|33315.66|33315.66|33315.66|33315.66|33315.66|33315.66|33315.66|33315.66|0
1646045700000|2022-02-28 10:55:00|33318.77|33318.77|33318.77|33318.77|33318.77|33318.77|33318.77|33318.77|0
1646045710000|2022-02-28 10:55:10|33321.89|33321.89|33321.89|33321.89|33321.89|33321.89|33321.89|33321.89|0
1646045760000|2022-02-28 10:56:00|33328.11|33328.11|33328.11|33328.11|33334.34|33334.34|33328.11|33328.11|0
1646045780000|2022-02-28 10:56:20|33322.55|33322.55|33328.11|33328.11|33328.11|33328.11|33322.55|33322.55|0
1646045810000|2022-02-28 10:56:50|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|0
1646045820000|2022-02-28 10:57:00|33346.5|33346.5|33340.94|33340.94|33346.5|33346.5|33340.94|33340.94|0
1646045870000|2022-02-28 10:57:50|33329.82|33329.82|33329.82|33329.82|33329.82|33329.82|33329.82|33329.82|0
1646045970000|2022-02-28 10:59:30|33335.38|33335.38|33335.38|33335.38|33335.38|33335.38|33335.38|33335.38|0
1646045990000|2022-02-28 10:59:50|33340.94|33340.94|33347.17|33347.17|33347.17|33347.17|33340.94|33340.94|0
1646046000000|2022-02-28 11:00:00|33334.34|33334.34|33328.11|33328.11|33334.34|33334.34|33328.11|33328.11|0
1646046010000|2022-02-28 11:00:10|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|33333.67|0
1646046070000|2022-02-28 11:01:10|33339.23|33339.23|33339.23|33339.23|33339.23|33339.23|33339.23|33339.23|0
1646046120000|2022-02-28 11:02:00|33355.92|33355.92|33339.23|33339.23|33355.92|33355.92|33339.23|33339.23|0
1646046140000|2022-02-28 11:02:20|33328.11|33328.11|33322.55|33322.55|33328.11|33328.11|33322.55|33322.55|0
1646046150000|2022-02-28 11:02:30|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|0
1646046180000|2022-02-28 11:03:00|33322.55|33322.55|33322.55|33322.55|33322.55|33322.55|33322.55|33322.55|0
1646046190000|2022-02-28 11:03:10|33316.99|33316.99|33316.99|33316.99|33316.99|33316.99|33316.99|33316.99|0
1646046360000|2022-02-28 11:06:00|33305.87|33305.87|33310.76|33310.76|33310.76|33310.76|33305.2|33305.2|0
1646046380000|2022-02-28 11:06:20|33316.33|33316.33|33316.33|33316.33|33316.33|33316.33|33316.33|33316.33|0
1646046390000|2022-02-28 11:06:30|33310.76|33310.76|33310.76|33310.76|33310.76|33310.76|33310.76|33310.76|0
1646046490000|2022-02-28 11:08:10|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|0
1646046510000|2022-02-28 11:08:30|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|0
1646046520000|2022-02-28 11:08:40|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|33304.54|0
1646046560000|2022-02-28 11:09:20|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|33298.98|0
1646046600000|2022-02-28 11:10:00|33293.42|33293.42|33290.3|33290.3|33293.42|33293.42|33290.3|33290.3|0
1646046610000|2022-02-28 11:10:10|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|0
1646046630000|2022-02-28 11:10:30|33295.87|33295.87|33295.87|33295.87|33295.87|33295.87|33295.87|33295.87|0
1646046680000|2022-02-28 11:11:20|33283.04|33283.04|33283.04|33283.04|33283.04|33283.04|33283.04|33283.04|0
1646046720000|2022-02-28 11:12:00|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|0
1646046740000|2022-02-28 11:12:20|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|0
1646046780000|2022-02-28 11:13:00|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|0
1646046830000|2022-02-28 11:13:50|33310.84|33310.84|33310.84|33310.84|33310.84|33310.84|33310.84|33310.84|0
1646046860000|2022-02-28 11:14:20|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|33294.16|0
1646046890000|2022-02-28 11:14:50|33291.05|33291.05|33272.66|33272.66|33291.05|33291.05|33272.66|33272.66|0
1646046900000|2022-02-28 11:15:00|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|0
1646046940000|2022-02-28 11:15:40|33272.66|33272.66|33278.22|33278.22|33278.22|33278.22|33272.66|33272.66|0
1646046960000|2022-02-28 11:16:00|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|0
1646046990000|2022-02-28 11:16:30|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|33267.1|0
1646047000000|2022-02-28 11:16:40|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1646047020000|2022-02-28 11:17:00|33289.34|33289.34|33289.34|33289.34|33289.34|33289.34|33289.34|33289.34|0
1646047070000|2022-02-28 11:17:50|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1646047090000|2022-02-28 11:18:10|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|0
1646047140000|2022-02-28 11:19:00|33261.54|33261.54|33261.54|33261.54|33261.54|33261.54|33261.54|33261.54|0
1646047150000|2022-02-28 11:19:10|33255.97|33255.97|33255.97|33255.97|33255.97|33255.97|33255.97|33255.97|0
1646047160000|2022-02-28 11:19:20|33265.31|33265.31|33254.19|33254.19|33265.31|33265.31|33254.19|33254.19|0
1646047190000|2022-02-28 11:19:50|33248.63|33248.63|33248.63|33248.63|33248.63|33248.63|33248.63|33248.63|0
1646047220000|2022-02-28 11:20:20|33245.52|33245.52|33242.4|33242.4|33245.52|33245.52|33242.4|33242.4|0
1646047310000|2022-02-28 11:21:50|33247.96|33247.96|33251.08|33251.08|33251.08|33251.08|33247.96|33247.96|0
1646047390000|2022-02-28 11:23:10|33256.64|33256.64|33256.64|33256.64|33256.64|33256.64|33256.64|33256.64|0
1646047440000|2022-02-28 11:24:00|33262.2|33262.2|33262.2|33262.2|33262.2|33262.2|33262.2|33262.2|0
1646047450000|2022-02-28 11:24:10|33273.32|33273.32|33276.43|33276.43|33276.43|33276.43|33273.32|33273.32|0
1646047460000|2022-02-28 11:24:20|33279.55|33279.55|33276.43|33276.43|33279.55|33279.55|33276.43|33276.43|0
1646047470000|2022-02-28 11:24:30|33270.87|33270.87|33265.31|33265.31|33270.87|33270.87|33265.31|33265.31|0
1646047600000|2022-02-28 11:26:40|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|0
1646047650000|2022-02-28 11:27:30|33241.36|33241.36|33235.8|33235.8|33241.36|33241.36|33235.8|33235.8|0
1646047670000|2022-02-28 11:27:50|33241.36|33241.36|33246.92|33246.92|33246.92|33246.92|33241.36|33241.36|0
1646047690000|2022-02-28 11:28:10|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|33252.48|0
1646047740000|2022-02-28 11:29:00|33246.26|33246.26|33236.54|33236.54|33249.37|33249.37|33236.54|33236.54|0
1646047770000|2022-02-28 11:29:30|33239.65|33239.65|33239.65|33239.65|33239.65|33239.65|33239.65|33239.65|0
1646047790000|2022-02-28 11:29:50|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|0
1646047840000|2022-02-28 11:30:40|33230.98|33230.98|33230.98|33230.98|33230.98|33230.98|33230.98|33230.98|0
1646047870000|2022-02-28 11:31:10|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|33236.54|0
1646047920000|2022-02-28 11:32:00|33249.37|33249.37|33249.37|33249.37|33249.37|33249.37|33249.37|33249.37|0
1646048100000|2022-02-28 11:35:00|33246.26|33246.26|33257.38|33257.38|33257.38|33257.38|33246.26|33246.26|0
1646048130000|2022-02-28 11:35:30|33270.21|33270.21|33270.21|33270.21|33270.21|33270.21|33270.21|33270.21|0
1646048150000|2022-02-28 11:35:50|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|0
1646048160000|2022-02-28 11:36:00|33286.89|33286.89|33275.77|33275.77|33286.89|33286.89|33275.77|33275.77|0
1646048230000|2022-02-28 11:37:10|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|33281.33|0
1646048250000|2022-02-28 11:37:30|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|0
1646048320000|2022-02-28 11:38:40|33303.58|33303.58|33298.02|33298.02|33303.58|33303.58|33298.02|33298.02|0
1646048330000|2022-02-28 11:38:50|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|0
1646048340000|2022-02-28 11:39:00|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|33286.89|0
1646048390000|2022-02-28 11:39:50|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|33292.45|0
1646048450000|2022-02-28 11:40:50|33298.02|33298.02|33298.02|33298.02|33298.02|33298.02|33298.02|33298.02|0
1646048490000|2022-02-28 11:41:30|33303.58|33303.58|33342.51|33342.51|33342.51|33342.51|33303.58|33303.58|0
1646048500000|2022-02-28 11:41:40|33331.38|33331.38|33331.38|33331.38|33336.94|33336.94|33331.38|33331.38|0
1646048590000|2022-02-28 11:43:10|33325.82|33325.82|33320.26|33320.26|33325.82|33325.82|33320.26|33320.26|0
1646048620000|2022-02-28 11:43:40|33325.82|33325.82|33331.38|33331.38|33331.38|33331.38|33325.82|33325.82|0
1646048640000|2022-02-28 11:44:00|33337.61|33337.61|33340.72|33340.72|33340.72|33340.72|33337.61|33337.61|0
1646048670000|2022-02-28 11:44:30|33335.16|33335.16|33335.16|33335.16|33335.16|33335.16|33335.16|33335.16|0
1646048760000|2022-02-28 11:46:00|33324.04|33324.04|33318.48|33318.48|33324.04|33324.04|33318.48|33318.48|0
1646048770000|2022-02-28 11:46:10|33312.91|33312.91|33312.91|33312.91|33312.91|33312.91|33312.91|33312.91|0
1646048860000|2022-02-28 11:47:40|33309.8|33309.8|33316.03|33316.03|33322.25|33322.25|33309.8|33309.8|0
1646048880000|2022-02-28 11:48:00|33321.59|33321.59|33321.59|33321.59|33321.59|33321.59|33321.59|33321.59|0
1646048890000|2022-02-28 11:48:10|33310.47|33310.47|33304.9|33304.9|33310.47|33310.47|33304.9|33304.9|0
1646049020000|2022-02-28 11:50:20|33299.34|33299.34|33299.34|33299.34|33299.34|33299.34|33299.34|33299.34|0
1646049030000|2022-02-28 11:50:30|33305.57|33305.57|33305.57|33305.57|33305.57|33305.57|33305.57|33305.57|0
1646049040000|2022-02-28 11:50:40|33308.68|33308.68|33308.68|33308.68|33308.68|33308.68|33308.68|33308.68|0
1646049080000|2022-02-28 11:51:20|33305.57|33305.57|33294.45|33294.45|33305.57|33305.57|33294.45|33294.45|0
1646049090000|2022-02-28 11:51:30|33297.56|33297.56|33297.56|33297.56|33297.56|33297.56|33297.56|33297.56|0
1646049200000|2022-02-28 11:53:20|33286.44|33286.44|33286.44|33286.44|33292|33292|33286.44|33286.44|0
1646049210000|2022-02-28 11:53:30|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|0
1646049240000|2022-02-28 11:54:00|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|0
1646049310000|2022-02-28 11:55:10|33292|33292|33292|33292|33292|33292|33292|33292|0
1646049350000|2022-02-28 11:55:50|33295.11|33295.11|33310.01|33310.01|33310.01|33310.01|33295.11|33295.11|0
1646049360000|2022-02-28 11:56:00|33315.57|33315.57|33315.57|33315.57|33315.57|33315.57|33315.57|33315.57|0
1646049410000|2022-02-28 11:56:50|33318.68|33318.68|33318.68|33318.68|33318.68|33318.68|33318.68|33318.68|0
1646049430000|2022-02-28 11:57:10|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|0
1646049440000|2022-02-28 11:57:20|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|0
1646049450000|2022-02-28 11:57:30|33344.7|33344.7|33341.59|33341.59|33344.7|33344.7|33341.59|33341.59|0
1646049480000|2022-02-28 11:58:00|33347.82|33347.82|33336.69|33336.69|33347.82|33347.82|33336.69|33336.69|0
1646049510000|2022-02-28 11:58:30|33331.13|33331.13|33331.13|33331.13|33331.13|33331.13|33331.13|33331.13|0
1646049520000|2022-02-28 11:58:40|33321.79|33321.79|33315.57|33315.57|33321.79|33321.79|33315.57|33315.57|0
1646049530000|2022-02-28 11:58:50|33312.46|33312.46|33312.46|33312.46|33312.46|33312.46|33312.46|33312.46|0
1646049590000|2022-02-28 11:59:50|33290.21|33290.21|33279.09|33279.09|33290.21|33290.21|33279.09|33279.09|0
1646049600000|2022-02-28 12:00:00|33284.65|33284.65|33289.55|33289.55|33289.55|33289.55|33278.43|33278.43|0
1646049640000|2022-02-28 12:00:40|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|0
1646049700000|2022-02-28 12:01:40|33289.55|33289.55|33289.55|33289.55|33289.55|33289.55|33289.55|33289.55|0
1646049710000|2022-02-28 12:01:50|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|33286.44|0
1646049740000|2022-02-28 12:02:20|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|33280.87|0
1646049780000|2022-02-28 12:03:00|33275.31|33275.31|33275.31|33275.31|33275.31|33275.31|33275.31|33275.31|0
1646049900000|2022-02-28 12:05:00|33280.87|33280.87|33275.31|33275.31|33280.87|33280.87|33275.31|33275.31|0
1646049910000|2022-02-28 12:05:10|33269.75|33269.75|33269.75|33269.75|33269.75|33269.75|33269.75|33269.75|0
1646049940000|2022-02-28 12:05:40|33264.19|33264.19|33258.63|33258.63|33264.19|33264.19|33258.63|33258.63|0
1646050000000|2022-02-28 12:06:40|33269.75|33269.75|33258.63|33258.63|33269.75|33269.75|33258.63|33258.63|0
1646050010000|2022-02-28 12:06:50|33253.07|33253.07|33247.51|33247.51|33253.07|33253.07|33247.51|33247.51|0
1646050150000|2022-02-28 12:09:10|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|0
1646050160000|2022-02-28 12:09:20|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|0
1646050170000|2022-02-28 12:09:30|33267.3|33267.3|33264.19|33264.19|33267.3|33267.3|33264.19|33264.19|0
1646050210000|2022-02-28 12:10:10|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|33258.63|0
1646050220000|2022-02-28 12:10:20|33253.07|33253.07|33247.51|33247.51|33256.18|33256.18|33247.51|33247.51|0
1646050240000|2022-02-28 12:10:40|33253.07|33253.07|33253.07|33253.07|33253.07|33253.07|33253.07|33253.07|0
1646050270000|2022-02-28 12:11:10|33258.63|33258.63|33264.19|33264.19|33264.19|33264.19|33258.63|33258.63|0
1646050410000|2022-02-28 12:13:30|33275.31|33275.31|33269.75|33269.75|33275.31|33275.31|33264.19|33264.19|0
1646050420000|2022-02-28 12:13:40|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|33264.19|0
1646050430000|2022-02-28 12:13:50|33258.63|33258.63|33247.51|33247.51|33258.63|33258.63|33247.51|33247.51|0
1646050500000|2022-02-28 12:15:00|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|0
1646050520000|2022-02-28 12:15:20|33238.83|33238.83|33232.61|33232.61|33238.83|33238.83|33232.61|33232.61|0
1646050540000|2022-02-28 12:15:40|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|0
1646050580000|2022-02-28 12:16:20|33243.73|33243.73|33238.17|33238.17|33243.73|33243.73|33238.17|33238.17|0
1646050620000|2022-02-28 12:17:00|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|0
1646050640000|2022-02-28 12:17:20|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|0
1646050690000|2022-02-28 12:18:10|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|33243.73|0
1646050700000|2022-02-28 12:18:20|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|0
1646050730000|2022-02-28 12:18:50|33254.85|33254.85|33257.97|33257.97|33257.97|33257.97|33254.85|33254.85|0
1646050830000|2022-02-28 12:20:30|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|0
1646050850000|2022-02-28 12:20:50|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|0
1646050860000|2022-02-28 12:21:00|33257.97|33257.97|33257.97|33257.97|33257.97|33257.97|33257.97|33257.97|0
1646050900000|2022-02-28 12:21:40|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|33269.09|0
1646050920000|2022-02-28 12:22:00|33275.31|33275.31|33284.65|33284.65|33284.65|33284.65|33275.31|33275.31|0
1646050930000|2022-02-28 12:22:10|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|0
1646051070000|2022-02-28 12:24:30|33295.11|33295.11|33295.11|33295.11|33295.11|33295.11|33295.11|33295.11|0
1646051080000|2022-02-28 12:24:40|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|0
1646051100000|2022-02-28 12:25:00|33287.84|33287.84|33275.01|33275.01|33287.84|33287.84|33275.01|33275.01|0
1646051110000|2022-02-28 12:25:10|33263.89|33263.89|33263.89|33263.89|33263.89|33263.89|33263.89|33263.89|0
1646051120000|2022-02-28 12:25:20|33258.33|33258.33|33245.5|33245.5|33258.33|33258.33|33245.5|33245.5|0
1646051130000|2022-02-28 12:25:30|33242.39|33242.39|33245.5|33245.5|33245.5|33245.5|33242.39|33242.39|0
1646051140000|2022-02-28 12:25:40|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1646051150000|2022-02-28 12:25:50|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|0
1646051220000|2022-02-28 12:27:00|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|0
1646051320000|2022-02-28 12:28:40|33245.5|33245.5|33234.38|33234.38|33245.5|33245.5|33234.38|33234.38|0
1646051340000|2022-02-28 12:29:00|33228.82|33228.82|33228.82|33228.82|33228.82|33228.82|33228.82|33228.82|0
1646051370000|2022-02-28 12:29:30|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1646051410000|2022-02-28 12:30:10|33234.38|33234.38|33234.38|33234.38|33234.38|33234.38|33234.38|33234.38|0
1646051420000|2022-02-28 12:30:20|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1646051490000|2022-02-28 12:31:30|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|33245.5|0
1646051560000|2022-02-28 12:32:40|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|33251.06|0
1646051590000|2022-02-28 12:33:10|33276.72|33276.72|33263.89|33263.89|33276.72|33276.72|33263.89|33263.89|0
1646051670000|2022-02-28 12:34:30|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|0
1646051700000|2022-02-28 12:35:00|33258.33|33258.33|33258.33|33258.33|33258.33|33258.33|33258.33|33258.33|0
1646051760000|2022-02-28 12:36:00|33271.16|33271.16|33271.16|33271.16|33271.16|33271.16|33271.16|33271.16|0
1646051850000|2022-02-28 12:37:30|33277.38|33277.38|33296.06|33296.06|33296.06|33296.06|33277.38|33277.38|0
1646051870000|2022-02-28 12:37:50|33290.5|33290.5|33284.94|33284.94|33290.5|33290.5|33284.94|33284.94|0
1646051950000|2022-02-28 12:39:10|33279.37|33279.37|33279.37|33279.37|33279.37|33279.37|33268.25|33268.25|0
1646051960000|2022-02-28 12:39:20|33268.25|33268.25|33271.36|33271.36|33271.36|33271.36|33265.14|33265.14|0
1646051970000|2022-02-28 12:39:30|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|0
1646052000000|2022-02-28 12:40:00|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|0
1646052010000|2022-02-28 12:40:10|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|33265.8|0
1646052060000|2022-02-28 12:41:00|33271.36|33271.36|33271.36|33271.36|33271.36|33271.36|33271.36|33271.36|0
1646052070000|2022-02-28 12:41:10|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|0
1646052080000|2022-02-28 12:41:20|33254.68|33254.68|33254.68|33254.68|33254.68|33254.68|33254.68|33254.68|0
1646052130000|2022-02-28 12:42:10|33249.12|33249.12|33249.12|33249.12|33249.12|33249.12|33249.12|33249.12|0
1646052140000|2022-02-28 12:42:20|33242.89|33242.89|33242.89|33242.89|33242.89|33242.89|33242.89|33242.89|0
1646052160000|2022-02-28 12:42:40|33239.78|33239.78|33228.66|33228.66|33239.78|33239.78|33228.66|33228.66|0
1646052170000|2022-02-28 12:42:50|33223.1|33223.1|33217.54|33217.54|33234.22|33234.22|33217.54|33217.54|0
1646052200000|2022-02-28 12:43:20|33211.98|33211.98|33211.98|33211.98|33211.98|33211.98|33211.98|33211.98|0
1646052220000|2022-02-28 12:43:40|33223.1|33223.1|33223.1|33223.1|33223.1|33223.1|33223.1|33223.1|0
1646052250000|2022-02-28 12:44:10|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|0
1646052270000|2022-02-28 12:44:30|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|0
1646052280000|2022-02-28 12:44:40|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|0
1646052300000|2022-02-28 12:45:00|33225.55|33225.55|33225.55|33225.55|33225.55|33225.55|33225.55|33225.55|0
1646052310000|2022-02-28 12:45:10|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|33214.42|0
1646052370000|2022-02-28 12:46:10|33219.99|33219.99|33219.99|33219.99|33219.99|33219.99|33219.99|33219.99|0
1646052430000|2022-02-28 12:47:10|33231.11|33231.11|33231.11|33231.11|33231.11|33231.11|33231.11|33231.11|0
1646052460000|2022-02-28 12:47:40|33236.67|33236.67|33247.79|33247.79|33247.79|33247.79|33236.67|33236.67|0
1646052470000|2022-02-28 12:47:50|33257.13|33257.13|33257.13|33257.13|33257.13|33257.13|33257.13|33257.13|0
1646052480000|2022-02-28 12:48:00|33269.96|33269.96|33269.96|33269.96|33269.96|33269.96|33269.96|33269.96|0
1646052570000|2022-02-28 12:49:30|33264.4|33264.4|33264.4|33264.4|33264.4|33264.4|33264.4|33264.4|0
1646052580000|2022-02-28 12:49:40|33267.51|33267.51|33267.51|33267.51|33267.51|33267.51|33267.51|33267.51|0
1646052600000|2022-02-28 12:50:00|33261.28|33261.28|33261.28|33261.28|33261.28|33261.28|33261.28|33261.28|0
1646052610000|2022-02-28 12:50:10|33266.84|33266.84|33266.84|33266.84|33266.84|33266.84|33266.84|33266.84|0
1646052620000|2022-02-28 12:50:20|33272.41|33272.41|33272.41|33272.41|33272.41|33272.41|33272.41|33272.41|0
1646052650000|2022-02-28 12:50:50|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|0
1646052680000|2022-02-28 12:51:20|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|0
1646052710000|2022-02-28 12:51:50|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|33283.53|0
1646052790000|2022-02-28 12:53:10|33300.21|33300.21|33313.04|33313.04|33313.04|33313.04|33300.21|33300.21|0
1646052870000|2022-02-28 12:54:30|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|0
1646052880000|2022-02-28 12:54:40|33324.16|33324.16|33324.16|33324.16|33324.16|33324.16|33324.16|33324.16|0
1646052890000|2022-02-28 12:54:50|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|0
1646052930000|2022-02-28 12:55:30|33324.83|33324.83|33324.83|33324.83|33324.83|33324.83|33324.83|33324.83|0
1646052960000|2022-02-28 12:56:00|33319.27|33319.27|33308.14|33308.14|33319.27|33319.27|33308.14|33308.14|0
1646053000000|2022-02-28 12:56:40|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|0
1646053010000|2022-02-28 12:56:50|33297.02|33297.02|33297.02|33297.02|33297.02|33297.02|33297.02|33297.02|0
1646053030000|2022-02-28 12:57:10|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|0
1646053100000|2022-02-28 12:58:20|33297.02|33297.02|33302.58|33302.58|33302.58|33302.58|33291.46|33291.46|0
1646053110000|2022-02-28 12:58:30|33296.36|33296.36|33293.24|33293.24|33296.36|33296.36|33293.24|33293.24|0
1646053120000|2022-02-28 12:58:40|33276.56|33276.56|33273.45|33273.45|33276.56|33276.56|33273.45|33273.45|0
1646053140000|2022-02-28 12:59:00|33267.89|33267.89|33267.89|33267.89|33267.89|33267.89|33267.89|33267.89|0
1646053150000|2022-02-28 12:59:10|33262.33|33262.33|33256.76|33256.76|33262.33|33262.33|33256.76|33256.76|0
1646053160000|2022-02-28 12:59:20|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|0
1646053170000|2022-02-28 12:59:30|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|0
1646053190000|2022-02-28 12:59:50|33273.45|33273.45|33273.45|33273.45|33273.45|33273.45|33273.45|33273.45|0
1646053220000|2022-02-28 13:00:20|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|33256.76|0
1646053240000|2022-02-28 13:00:40|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|33262.33|0
1646053250000|2022-02-28 13:00:50|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|33251.2|0
1646053260000|2022-02-28 13:01:00|33225.55|33225.55|33214.42|33214.42|33225.55|33225.55|33214.42|33214.42|0
1646053270000|2022-02-28 13:01:10|33219.99|33219.99|33236.67|33236.67|33236.67|33236.67|33219.99|33219.99|0
1646053360000|2022-02-28 13:02:40|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|0
1646053400000|2022-02-28 13:03:20|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|0
1646053420000|2022-02-28 13:03:40|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|0
1646053520000|2022-02-28 13:05:20|33216.57|33216.57|33216.57|33216.57|33216.57|33216.57|33216.57|33216.57|0
1646053560000|2022-02-28 13:06:00|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|33222.13|0
1646053580000|2022-02-28 13:06:20|33227.7|33227.7|33227.7|33227.7|33227.7|33227.7|33227.7|33227.7|0
1646053610000|2022-02-28 13:06:50|33233.26|33233.26|33233.26|33233.26|33233.26|33233.26|33233.26|33233.26|0
1646053620000|2022-02-28 13:07:00|33244.38|33244.38|33244.38|33244.38|33244.38|33244.38|33244.38|33244.38|0
1646053670000|2022-02-28 13:07:50|33238.82|33238.82|33235.71|33235.71|33238.82|33238.82|33235.71|33235.71|0
1646053680000|2022-02-28 13:08:00|33224.58|33224.58|33224.58|33224.58|33224.58|33224.58|33224.58|33224.58|0
1646053710000|2022-02-28 13:08:30|33235.71|33235.71|33235.71|33235.71|33235.71|33235.71|33235.71|33235.71|0
1646053720000|2022-02-28 13:08:40|33241.27|33241.27|33241.27|33241.27|33241.27|33241.27|33241.27|33241.27|0
1646053760000|2022-02-28 13:09:20|33246.83|33246.83|33257.95|33257.95|33257.95|33257.95|33246.83|33246.83|0
1646053780000|2022-02-28 13:09:40|33246.83|33246.83|33246.83|33246.83|33246.83|33246.83|33246.83|33246.83|0
1646053800000|2022-02-28 13:10:00|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|0
1646053810000|2022-02-28 13:10:10|33269.07|33269.07|33263.51|33263.51|33269.07|33269.07|33263.51|33263.51|0
1646053850000|2022-02-28 13:10:50|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|0
1646053870000|2022-02-28 13:11:10|33269.07|33269.07|33274.64|33274.64|33274.64|33274.64|33269.07|33269.07|0
1646053880000|2022-02-28 13:11:20|33285.76|33285.76|33285.76|33285.76|33285.76|33285.76|33285.76|33285.76|0
1646053920000|2022-02-28 13:12:00|33280.2|33280.2|33280.2|33280.2|33280.2|33280.2|33280.2|33280.2|0
1646053940000|2022-02-28 13:12:20|33274.64|33274.64|33274.64|33274.64|33274.64|33274.64|33274.64|33274.64|0
1646053960000|2022-02-28 13:12:40|33269.07|33269.07|33269.07|33269.07|33269.07|33269.07|33269.07|33269.07|0
1646054040000|2022-02-28 13:14:00|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|0
1646054090000|2022-02-28 13:14:50|33249.28|33249.28|33243.72|33243.72|33249.28|33249.28|33243.72|33243.72|0
1646054100000|2022-02-28 13:15:00|33238.15|33238.15|33227.03|33227.03|33238.15|33238.15|33227.03|33227.03|0
1646054110000|2022-02-28 13:15:10|33238.15|33238.15|33243.72|33243.72|33243.72|33243.72|33238.15|33238.15|0
1646054120000|2022-02-28 13:15:20|33249.28|33249.28|33254.84|33254.84|33254.84|33254.84|33249.28|33249.28|0
1646054130000|2022-02-28 13:15:30|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|0
1646054180000|2022-02-28 13:16:20|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|0
1646054230000|2022-02-28 13:17:10|33271.52|33271.52|33271.52|33271.52|33271.52|33271.52|33271.52|33271.52|0
1646054260000|2022-02-28 13:17:40|33277.08|33277.08|33260.4|33260.4|33277.08|33277.08|33260.4|33260.4|0
1646054390000|2022-02-28 13:19:50|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|0
1646054440000|2022-02-28 13:20:40|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|0
1646054470000|2022-02-28 13:21:10|33254.84|33254.84|33254.84|33254.84|33254.84|33254.84|33254.84|33254.84|0
1646054530000|2022-02-28 13:22:10|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|33260.4|0
1646054550000|2022-02-28 13:22:30|33249.28|33249.28|33243.72|33243.72|33249.28|33249.28|33243.72|33243.72|0
1646054570000|2022-02-28 13:22:50|33240.6|33240.6|33231.93|33231.93|33243.72|33243.72|33231.93|33231.93|0
1646054600000|2022-02-28 13:23:20|33226.37|33226.37|33226.37|33226.37|33226.37|33226.37|33226.37|33226.37|0
1646054610000|2022-02-28 13:23:30|33231.93|33231.93|33235.04|33235.04|33235.04|33235.04|33231.93|33231.93|0
1646054620000|2022-02-28 13:23:40|33231.93|33231.93|33231.93|33231.93|33231.93|33231.93|33231.93|33231.93|0
1646054640000|2022-02-28 13:24:00|33219.1|33219.1|33219.1|33219.1|33219.1|33219.1|33219.1|33219.1|0
1646054670000|2022-02-28 13:24:30|33213.54|33213.54|33207.98|33207.98|33213.54|33213.54|33207.98|33207.98|0
1646054690000|2022-02-28 13:24:50|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|0
1646054700000|2022-02-28 13:25:00|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|0
1646054760000|2022-02-28 13:26:00|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|33202.42|0
1646054800000|2022-02-28 13:26:40|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|33189.59|0
1646054820000|2022-02-28 13:27:00|33202.42|33202.42|33189.59|33189.59|33202.42|33202.42|33189.59|33189.59|0
1646055000000|2022-02-28 13:30:00|33184.03|33184.03|33172.91|33172.91|33184.03|33184.03|33172.91|33172.91|0
1646055020000|2022-02-28 13:30:20|33178.47|33178.47|33165.64|33165.64|33178.47|33178.47|33165.64|33165.64|0
1646055030000|2022-02-28 13:30:30|33176.76|33176.76|33182.32|33182.32|33182.32|33182.32|33176.76|33176.76|0
1646055040000|2022-02-28 13:30:40|33185.43|33185.43|33191.66|33191.66|33194.77|33194.77|33185.43|33185.43|0
1646055050000|2022-02-28 13:30:50|33217.32|33217.32|33211.76|33211.76|33217.32|33217.32|33211.76|33211.76|0
1646055060000|2022-02-28 13:31:00|33206.19|33206.19|33194.41|33194.41|33206.19|33206.19|33194.41|33194.41|0
1646055100000|2022-02-28 13:31:40|33205.53|33205.53|33205.53|33205.53|33205.53|33205.53|33205.53|33205.53|0
1646055150000|2022-02-28 13:32:30|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|0
1646055160000|2022-02-28 13:32:40|33176.76|33176.76|33176.76|33176.76|33176.76|33176.76|33176.76|33176.76|0
1646055190000|2022-02-28 13:33:10|33171.2|33171.2|33171.2|33171.2|33171.2|33171.2|33171.2|33171.2|0
1646055210000|2022-02-28 13:33:30|33154.52|33154.52|33143.39|33143.39|33154.52|33154.52|33143.39|33143.39|0
1646055230000|2022-02-28 13:33:50|33137.83|33137.83|33132.27|33132.27|33137.83|33137.83|33132.27|33132.27|0
1646055240000|2022-02-28 13:34:00|33121.15|33121.15|33099.36|33099.36|33121.15|33121.15|33099.36|33099.36|0
1646055250000|2022-02-28 13:34:10|33108.7|33108.7|33090.31|33090.31|33108.7|33108.7|33090.31|33090.31|0
1646055270000|2022-02-28 13:34:30|33096.53|33096.53|33078.14|33078.14|33096.53|33096.53|33078.14|33078.14|0
1646055280000|2022-02-28 13:34:40|33075.03|33075.03|33071.92|33071.92|33075.03|33075.03|33071.92|33071.92|0
1646055290000|2022-02-28 13:34:50|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|0
1646055320000|2022-02-28 13:35:20|33077.48|33077.48|33064.65|33064.65|33077.48|33077.48|33064.65|33064.65|0
1646055330000|2022-02-28 13:35:30|33061.54|33061.54|33074.37|33074.37|33074.37|33074.37|33061.54|33061.54|0
1646055360000|2022-02-28 13:36:00|33057.68|33057.68|33052.12|33052.12|33057.68|33057.68|33052.12|33052.12|0
1646055370000|2022-02-28 13:36:10|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|0
1646055380000|2022-02-28 13:36:20|33057.68|33057.68|33057.68|33057.68|33057.68|33057.68|33057.68|33057.68|0
1646055390000|2022-02-28 13:36:30|33052.12|33052.12|33052.12|33052.12|33052.12|33052.12|33052.12|33052.12|0
1646055410000|2022-02-28 13:36:50|33039.29|33039.29|33039.29|33039.29|33039.29|33039.29|33039.29|33039.29|0
1646055440000|2022-02-28 13:37:20|33044.86|33044.86|33044.86|33044.86|33044.86|33044.86|33044.86|33044.86|0
1646055480000|2022-02-28 13:38:00|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|0
1646055490000|2022-02-28 13:38:10|33043.15|33043.15|33043.15|33043.15|33043.15|33043.15|33043.15|33043.15|0
1646055500000|2022-02-28 13:38:20|33055.98|33055.98|33030.32|33030.32|33055.98|33055.98|33030.32|33030.32|0
1646055510000|2022-02-28 13:38:30|33039.66|33039.66|33039.66|33039.66|33042.77|33042.77|33039.66|33039.66|0
1646055520000|2022-02-28 13:38:40|33045.88|33045.88|33033.43|33033.43|33045.88|33045.88|33033.43|33033.43|0
1646055530000|2022-02-28 13:38:50|33027.87|33027.87|33022.31|33022.31|33027.87|33027.87|33022.31|33022.31|0
1646055540000|2022-02-28 13:39:00|33009.48|33009.48|33009.48|33009.48|33009.48|33009.48|33009.48|33009.48|0
1646055550000|2022-02-28 13:39:10|33015.04|33015.04|33015.04|33015.04|33015.04|33015.04|33015.04|33015.04|0
1646055570000|2022-02-28 13:39:30|33009.48|33009.48|33003.92|33003.92|33009.48|33009.48|33003.92|33003.92|0
1646055600000|2022-02-28 13:40:00|33000.81|33000.81|32997.7|32997.7|33000.81|33000.81|32997.7|32997.7|0
1646055610000|2022-02-28 13:40:10|32986.57|32986.57|32986.57|32986.57|32986.57|32986.57|32986.57|32986.57|0
1646055630000|2022-02-28 13:40:30|32992.14|32992.14|33003.26|33003.26|33003.26|33003.26|32992.14|32992.14|0
1646055660000|2022-02-28 13:41:00|33019.94|33019.94|33023.05|33023.05|33023.05|33023.05|33019.94|33019.94|0
1646055680000|2022-02-28 13:41:20|33019.94|33019.94|33019.94|33019.94|33019.94|33019.94|33019.94|33019.94|0
1646055690000|2022-02-28 13:41:30|33014.38|33014.38|33003.26|33003.26|33014.38|33014.38|32997.7|32997.7|0
1646055700000|2022-02-28 13:41:40|32990.43|32990.43|32968.26|32968.26|33003.26|33003.26|32968.26|32968.26|0
1646055720000|2022-02-28 13:42:00|32973.82|32973.82|32973.82|32973.82|32973.82|32973.82|32973.82|32973.82|0
1646055730000|2022-02-28 13:42:10|32970.71|32970.71|32946.76|32946.76|32970.71|32970.71|32946.76|32946.76|0
1646055750000|2022-02-28 13:42:30|32933.93|32933.93|32933.93|32933.93|32933.93|32933.93|32933.93|32933.93|0
1646055770000|2022-02-28 13:42:50|32922.81|32922.81|32905.46|32905.46|32922.81|32922.81|32899.9|32899.9|0
1646055780000|2022-02-28 13:43:00|32911.02|32911.02|32905.46|32905.46|32911.02|32911.02|32905.46|32905.46|0
1646055800000|2022-02-28 13:43:20|32922.15|32922.15|32922.15|32922.15|32922.15|32922.15|32922.15|32922.15|0
1646055890000|2022-02-28 13:44:50|32938.83|32938.83|32938.83|32938.83|32938.83|32938.83|32938.83|32938.83|0
1646055900000|2022-02-28 13:45:00|32949.95|32949.95|32971.75|32971.75|32971.75|32971.75|32933.27|32933.27|0
1646055910000|2022-02-28 13:45:10|32984.58|32984.58|32984.58|32984.58|32984.58|32984.58|32984.58|32984.58|0
1646055920000|2022-02-28 13:45:20|32958.93|32958.93|32958.93|32958.93|32971.75|32971.75|32958.93|32958.93|0
1646055950000|2022-02-28 13:45:50|32964.49|32964.49|32964.49|32964.49|32964.49|32964.49|32964.49|32964.49|0
1646055970000|2022-02-28 13:46:10|32958.93|32958.93|32995.71|32995.71|32995.71|32995.71|32958.93|32958.93|0
1646056010000|2022-02-28 13:46:50|32990.14|32990.14|32975.91|32975.91|32990.14|32990.14|32975.91|32975.91|0
1646056060000|2022-02-28 13:47:40|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|0
1646056080000|2022-02-28 13:48:00|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|0
1646056100000|2022-02-28 13:48:20|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|0
1646056180000|2022-02-28 13:49:40|32992.59|32992.59|32987.03|32987.03|32992.59|32992.59|32987.03|32987.03|0
1646056200000|2022-02-28 13:50:00|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|32998.15|0
1646056230000|2022-02-28 13:50:30|33014.84|33014.84|32998.15|32998.15|33014.84|33014.84|32998.15|32998.15|0
1646056240000|2022-02-28 13:50:40|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|0
1646056250000|2022-02-28 13:50:50|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|0
1646056260000|2022-02-28 13:51:00|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|0
1646056280000|2022-02-28 13:51:20|32995.71|32995.71|32995.71|32995.71|32995.71|32995.71|32995.71|32995.71|0
1646056310000|2022-02-28 13:51:50|32998.82|32998.82|32995.71|32995.71|32998.82|32998.82|32995.71|32995.71|0
1646056350000|2022-02-28 13:52:30|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|0
1646056390000|2022-02-28 13:53:10|33003.72|33003.72|33003.72|33003.72|33003.72|33003.72|33003.72|33003.72|0
1646056430000|2022-02-28 13:53:50|32987.03|32987.03|32981.47|32981.47|32987.03|32987.03|32981.47|32981.47|0
1646056440000|2022-02-28 13:54:00|32975.91|32975.91|32975.91|32975.91|32975.91|32975.91|32963.08|32963.08|0
1646056450000|2022-02-28 13:54:10|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|0
1646056470000|2022-02-28 13:54:30|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|32987.03|0
1646056500000|2022-02-28 13:55:00|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|32981.47|0
1646056520000|2022-02-28 13:55:20|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|32992.59|0
1646056560000|2022-02-28 13:56:00|32989.48|32989.48|32989.48|32989.48|32989.48|32989.48|32989.48|32989.48|0
1646056600000|2022-02-28 13:56:40|32983.92|32983.92|32972.8|32972.8|32983.92|32983.92|32972.8|32972.8|0
1646056610000|2022-02-28 13:56:50|32978.36|32978.36|32952.7|32952.7|32978.36|32978.36|32952.7|32952.7|0
1646056630000|2022-02-28 13:57:10|32939.87|32939.87|32939.87|32939.87|32939.87|32939.87|32939.87|32939.87|0
1646056690000|2022-02-28 13:58:10|32927.04|32927.04|32932.61|32932.61|32932.61|32932.61|32927.04|32927.04|0
1646056710000|2022-02-28 13:58:30|32938.17|32938.17|32938.17|32938.17|32938.17|32938.17|32938.17|32938.17|0
1646056740000|2022-02-28 13:59:00|32943.73|32943.73|32943.73|32943.73|32943.73|32943.73|32943.73|32943.73|0
1646056770000|2022-02-28 13:59:30|32956.18|32956.18|32959.29|32959.29|32959.29|32959.29|32953.07|32953.07|0
1646056820000|2022-02-28 14:00:20|32964.85|32964.85|32953.73|32953.73|32964.85|32964.85|32953.73|32953.73|0
1646056830000|2022-02-28 14:00:30|32956.84|32956.84|32956.84|32956.84|32956.84|32956.84|32956.84|32956.84|0
1646056860000|2022-02-28 14:01:00|32959.95|32959.95|32956.84|32956.84|32959.95|32959.95|32956.84|32956.84|0
1646056890000|2022-02-28 14:01:30|32969.67|32969.67|32987.02|32987.02|32987.02|32987.02|32969.67|32969.67|0
1646056910000|2022-02-28 14:01:50|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|0
1646056920000|2022-02-28 14:02:00|32996.73|32996.73|32993.62|32993.62|32996.73|32996.73|32993.62|32993.62|0
1646056990000|2022-02-28 14:03:10|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|0
1646057000000|2022-02-28 14:03:20|32971.08|32971.08|32983.91|32983.91|32983.91|32983.91|32971.08|32971.08|0
1646057010000|2022-02-28 14:03:30|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|32996.73|0
1646057050000|2022-02-28 14:04:10|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|32999.85|0
1646057060000|2022-02-28 14:04:20|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|0
1646057100000|2022-02-28 14:05:00|33008.52|33008.52|33014.08|33014.08|33014.08|33014.08|33008.52|33008.52|0
1646057190000|2022-02-28 14:06:30|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|0
1646057230000|2022-02-28 14:07:10|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|33002.96|0
1646057240000|2022-02-28 14:07:20|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|0
1646057260000|2022-02-28 14:07:40|33014.08|33014.08|33014.08|33014.08|33014.08|33014.08|33014.08|33014.08|0
1646057270000|2022-02-28 14:07:50|33019.64|33019.64|33019.64|33019.64|33019.64|33019.64|33019.64|33019.64|0
1646057300000|2022-02-28 14:08:20|33036.33|33036.33|33049.15|33049.15|33049.15|33049.15|33036.33|33036.33|0
1646057320000|2022-02-28 14:08:40|33023.5|33023.5|33027.35|33027.35|33027.35|33027.35|33010.67|33010.67|0
1646057350000|2022-02-28 14:09:10|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|0
1646057370000|2022-02-28 14:09:30|33027.35|33027.35|33027.35|33027.35|33027.35|33027.35|33027.35|33027.35|0
1646057390000|2022-02-28 14:09:50|33032.91|33032.91|33032.91|33032.91|33032.91|33032.91|33032.91|33032.91|0
1646057420000|2022-02-28 14:10:20|33036.03|33036.03|33036.03|33036.03|33036.03|33036.03|33036.03|33036.03|0
1646057490000|2022-02-28 14:11:30|33047.15|33047.15|33052.71|33052.71|33052.71|33052.71|33047.15|33047.15|0
1646057620000|2022-02-28 14:13:40|33058.27|33058.27|33063.83|33063.83|33063.83|33063.83|33058.27|33058.27|0
1646057640000|2022-02-28 14:14:00|33089.49|33089.49|33083.93|33083.93|33089.49|33089.49|33083.93|33083.93|0
1646057650000|2022-02-28 14:14:10|33078.37|33078.37|33065.54|33065.54|33078.37|33078.37|33065.54|33065.54|0
1646057670000|2022-02-28 14:14:30|33059.98|33059.98|33063.09|33063.09|33063.09|33063.09|33054.42|33054.42|0
1646057690000|2022-02-28 14:14:50|33057.53|33057.53|33063.09|33063.09|33063.09|33063.09|33057.53|33057.53|0
1646057700000|2022-02-28 14:15:00|33075.92|33075.92|33075.92|33075.92|33075.92|33075.92|33075.92|33075.92|0
1646057710000|2022-02-28 14:15:10|33063.09|33063.09|33063.09|33063.09|33063.09|33063.09|33063.09|33063.09|0
1646057730000|2022-02-28 14:15:30|33066.2|33066.2|33092.22|33092.22|33092.22|33092.22|33066.2|33066.2|0
1646057740000|2022-02-28 14:15:40|33108.91|33108.91|33108.91|33108.91|33108.91|33108.91|33108.91|33108.91|0
1646057780000|2022-02-28 14:16:20|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|0
1646057790000|2022-02-28 14:16:30|33116.18|33116.18|33113.06|33113.06|33116.18|33116.18|33113.06|33113.06|0
1646057800000|2022-02-28 14:16:40|33107.5|33107.5|33096.38|33096.38|33107.5|33107.5|33096.38|33096.38|0
1646057820000|2022-02-28 14:17:00|33090.82|33090.82|33090.82|33090.82|33090.82|33090.82|33090.82|33090.82|0
1646057840000|2022-02-28 14:17:20|33085.26|33085.26|33085.26|33085.26|33085.26|33085.26|33085.26|33085.26|0
1646057900000|2022-02-28 14:18:20|33082.14|33082.14|33067.25|33067.25|33082.14|33082.14|33067.25|33067.25|0
1646057910000|2022-02-28 14:18:30|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|0
1646057940000|2022-02-28 14:19:00|33069.69|33069.69|33064.13|33064.13|33069.69|33069.69|33064.13|33064.13|0
1646057970000|2022-02-28 14:19:30|33069.69|33069.69|33072.81|33072.81|33072.81|33072.81|33069.69|33069.69|0
1646057980000|2022-02-28 14:19:40|33078.37|33078.37|33078.37|33078.37|33078.37|33078.37|33078.37|33078.37|0
1646057990000|2022-02-28 14:19:50|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|0
1646058020000|2022-02-28 14:20:20|33083.93|33083.93|33078.37|33078.37|33083.93|33083.93|33078.37|33078.37|0
1646058030000|2022-02-28 14:20:30|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|0
1646058200000|2022-02-28 14:23:20|33080.82|33080.82|33080.82|33080.82|33080.82|33080.82|33080.82|33080.82|0
1646058230000|2022-02-28 14:23:50|33086.38|33086.38|33086.38|33086.38|33086.38|33086.38|33086.38|33086.38|0
1646058250000|2022-02-28 14:24:10|33091.94|33091.94|33091.94|33091.94|33091.94|33091.94|33091.94|33091.94|0
1646058260000|2022-02-28 14:24:20|33086.38|33086.38|33080.82|33080.82|33091.94|33091.94|33080.82|33080.82|0
1646058280000|2022-02-28 14:24:40|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|33075.26|0
1646058330000|2022-02-28 14:25:30|33080.82|33080.82|33092.6|33092.6|33092.6|33092.6|33080.82|33080.82|0
1646058410000|2022-02-28 14:26:50|33098.16|33098.16|33098.16|33098.16|33098.16|33098.16|33098.16|33098.16|0
1646058450000|2022-02-28 14:27:30|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|0
1646058460000|2022-02-28 14:27:40|33109.29|33109.29|33109.29|33109.29|33109.29|33109.29|33109.29|33109.29|0
1646058470000|2022-02-28 14:27:50|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|0
1646058490000|2022-02-28 14:28:10|33106.84|33106.84|33106.84|33106.84|33106.84|33106.84|33106.84|33106.84|0
1646058520000|2022-02-28 14:28:40|33119.67|33119.67|33144.66|33144.66|33144.66|33144.66|33119.67|33119.67|0
1646058530000|2022-02-28 14:28:50|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1646058560000|2022-02-28 14:29:20|33133.54|33133.54|33130.42|33130.42|33133.54|33133.54|33130.42|33130.42|0
1646058570000|2022-02-28 14:29:30|33124.2|33124.2|33124.2|33124.2|33124.2|33124.2|33124.2|33124.2|0
1646058580000|2022-02-28 14:29:40|33117.97|33117.97|33123.54|33123.54|33123.54|33123.54|33117.97|33117.97|0
1646058590000|2022-02-28 14:29:50|33132.87|33132.87|33129.76|33129.76|33132.87|33132.87|33129.76|33129.76|0
1646058600000|2022-02-28 14:30:00|33140.88|33140.88|33140.88|33140.88|33140.88|33140.88|33140.88|33140.88|0
1646058610000|2022-02-28 14:30:10|33146.44|33146.44|33152.01|33152.01|33152.01|33152.01|33140.88|33140.88|0
1646058620000|2022-02-28 14:30:20|33155.12|33155.12|33187|33187|33190.11|33190.11|33155.12|33155.12|0
1646058630000|2022-02-28 14:30:30|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|0
1646058640000|2022-02-28 14:30:40|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|0
1646058650000|2022-02-28 14:30:50|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|33203.68|0
1646058670000|2022-02-28 14:31:10|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|33198.12|0
1646058690000|2022-02-28 14:31:30|33192.56|33192.56|33188.78|33188.78|33198.12|33198.12|33188.78|33188.78|0
1646058710000|2022-02-28 14:31:50|33175.96|33175.96|33175.96|33175.96|33175.96|33175.96|33175.96|33175.96|0
1646058730000|2022-02-28 14:32:10|33187.08|33187.08|33198.87|33198.87|33198.87|33198.87|33187.08|33187.08|0
1646058740000|2022-02-28 14:32:20|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1646058780000|2022-02-28 14:33:00|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|33198.87|0
1646058820000|2022-02-28 14:33:40|33193.3|33193.3|33198.87|33198.87|33198.87|33198.87|33193.3|33193.3|0
1646058830000|2022-02-28 14:33:50|33193.3|33193.3|33187.74|33187.74|33193.3|33193.3|33187.74|33187.74|0
1646058840000|2022-02-28 14:34:00|33178.41|33178.41|33181.52|33181.52|33181.52|33181.52|33178.41|33178.41|0
1646058850000|2022-02-28 14:34:10|33178.41|33178.41|33178.41|33178.41|33178.41|33178.41|33178.41|33178.41|0
1646058900000|2022-02-28 14:35:00|33183.97|33183.97|33207.54|33207.54|33207.54|33207.54|33183.97|33183.97|0
1646058920000|2022-02-28 14:35:20|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|33204.43|0
1646058960000|2022-02-28 14:36:00|33217.26|33217.26|33228.38|33228.38|33228.38|33228.38|33217.26|33217.26|0
1646058970000|2022-02-28 14:36:10|33233.94|33233.94|33233.94|33233.94|33233.94|33233.94|33233.94|33233.94|0
1646058980000|2022-02-28 14:36:20|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|0
1646058990000|2022-02-28 14:36:30|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|33241.95|0
1646059000000|2022-02-28 14:36:40|33245.06|33245.06|33280.8|33280.8|33280.8|33280.8|33245.06|33245.06|0
1646059040000|2022-02-28 14:37:20|33275.24|33275.24|33269.68|33269.68|33275.24|33275.24|33269.68|33269.68|0
1646059050000|2022-02-28 14:37:30|33264.11|33264.11|33250.54|33250.54|33264.11|33264.11|33250.54|33250.54|0
1646059060000|2022-02-28 14:37:40|33256.1|33256.1|33256.1|33256.1|33256.1|33256.1|33256.1|33256.1|0
1646059080000|2022-02-28 14:38:00|33267.23|33267.23|33267.23|33267.23|33267.23|33267.23|33267.23|33267.23|0
1646059100000|2022-02-28 14:38:20|33270.34|33270.34|33270.34|33270.34|33270.34|33270.34|33270.34|33270.34|0
1646059120000|2022-02-28 14:38:40|33253.66|33253.66|33253.66|33253.66|33253.66|33253.66|33253.66|33253.66|0
1646059130000|2022-02-28 14:38:50|33248.09|33248.09|33242.53|33242.53|33248.09|33248.09|33242.53|33242.53|0
1646059140000|2022-02-28 14:39:00|33229.7|33229.7|33216.88|33216.88|33229.7|33229.7|33216.88|33216.88|0
1646059160000|2022-02-28 14:39:20|33228|33228|33239.12|33239.12|33239.12|33239.12|33228|33228|0
1646059190000|2022-02-28 14:39:50|33255.81|33255.81|33255.81|33255.81|33255.81|33255.81|33255.81|33255.81|0
1646059230000|2022-02-28 14:40:30|33249.58|33249.58|33271.83|33271.83|33271.83|33271.83|33249.58|33249.58|0
1646059240000|2022-02-28 14:40:40|33266.26|33266.26|33266.26|33266.26|33266.26|33266.26|33266.26|33266.26|0
1646059250000|2022-02-28 14:40:50|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|0
1646059260000|2022-02-28 14:41:00|33255.14|33255.14|33255.14|33255.14|33255.14|33255.14|33255.14|33255.14|0
1646059290000|2022-02-28 14:41:30|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|0
1646059320000|2022-02-28 14:42:00|33252.69|33252.69|33258.25|33258.25|33258.25|33258.25|33252.69|33252.69|0
1646059330000|2022-02-28 14:42:10|33263.82|33263.82|33295.03|33295.03|33295.03|33295.03|33263.82|33263.82|0
1646059340000|2022-02-28 14:42:20|33311.72|33311.72|33311.72|33311.72|33311.72|33311.72|33311.72|33311.72|0
1646059360000|2022-02-28 14:42:40|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|0
1646059370000|2022-02-28 14:42:50|33306.16|33306.16|33306.16|33306.16|33306.16|33306.16|33306.16|33306.16|0
1646059390000|2022-02-28 14:43:10|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|33295.03|0
1646059420000|2022-02-28 14:43:40|33282.21|33282.21|33293.33|33293.33|33293.33|33293.33|33282.21|33282.21|0
1646059430000|2022-02-28 14:43:50|33287.77|33287.77|33287.77|33287.77|33287.77|33287.77|33287.77|33287.77|0
1646059450000|2022-02-28 14:44:10|33293.33|33293.33|33293.33|33293.33|33293.33|33293.33|33293.33|33293.33|0
1646059470000|2022-02-28 14:44:30|33298.89|33298.89|33298.89|33298.89|33298.89|33298.89|33298.89|33298.89|0
1646059510000|2022-02-28 14:45:10|33302|33302|33302|33302|33302|33302|33302|33302|0
1646059520000|2022-02-28 14:45:20|33296.44|33296.44|33296.44|33296.44|33296.44|33296.44|33296.44|33296.44|0
1646059530000|2022-02-28 14:45:30|33307.56|33307.56|33307.56|33307.56|33307.56|33307.56|33307.56|33307.56|0
1646059550000|2022-02-28 14:45:50|33313.12|33313.12|33318.69|33318.69|33318.69|33318.69|33313.12|33313.12|0
1646059560000|2022-02-28 14:46:00|33344.34|33344.34|33350.57|33350.57|33350.57|33350.57|33344.34|33344.34|0
1646059590000|2022-02-28 14:46:30|33339.44|33339.44|33339.44|33339.44|33339.44|33339.44|33333.88|33333.88|0
1646059600000|2022-02-28 14:46:40|33342.56|33342.56|33342.56|33342.56|33342.56|33342.56|33342.56|33342.56|0
1646059620000|2022-02-28 14:47:00|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|0
1646059630000|2022-02-28 14:47:10|33342.56|33342.56|33337|33337|33342.56|33342.56|33337|33337|0
1646059640000|2022-02-28 14:47:20|33333.88|33333.88|33333.88|33333.88|33333.88|33333.88|33333.88|33333.88|0
1646059670000|2022-02-28 14:47:50|33328.32|33328.32|33330.77|33330.77|33333.88|33333.88|33328.32|33328.32|0
1646059720000|2022-02-28 14:48:40|33341.89|33341.89|33358.58|33358.58|33358.58|33358.58|33341.89|33341.89|0
1646059780000|2022-02-28 14:49:40|33364.14|33364.14|33364.14|33364.14|33364.14|33364.14|33364.14|33364.14|0
1646059790000|2022-02-28 14:49:50|33369.7|33369.7|33375.26|33375.26|33375.26|33375.26|33369.7|33369.7|0
1646059850000|2022-02-28 14:50:50|33380.82|33380.82|33387.05|33387.05|33387.05|33387.05|33380.82|33380.82|0
1646059860000|2022-02-28 14:51:00|33381.49|33381.49|33394.31|33394.31|33394.31|33394.31|33381.49|33381.49|0
1646059870000|2022-02-28 14:51:10|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|0
1646059900000|2022-02-28 14:51:40|33383.19|33383.19|33388.75|33388.75|33388.75|33388.75|33383.19|33383.19|0
1646059910000|2022-02-28 14:51:50|33382.53|33382.53|33382.53|33382.53|33382.53|33382.53|33382.53|33382.53|0
1646059930000|2022-02-28 14:52:10|33371.41|33371.41|33371.41|33371.41|33371.41|33371.41|33371.41|33371.41|0
1646059940000|2022-02-28 14:52:20|33354.72|33354.72|33354.72|33354.72|33354.72|33354.72|33354.72|33354.72|0
1646059950000|2022-02-28 14:52:30|33349.16|33349.16|33349.16|33349.16|33349.16|33349.16|33349.16|33349.16|0
1646059960000|2022-02-28 14:52:40|33338.04|33338.04|33338.04|33338.04|33338.04|33338.04|33338.04|33338.04|0
1646059970000|2022-02-28 14:52:50|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|0
1646059990000|2022-02-28 14:53:10|33338.04|33338.04|33344.26|33344.26|33344.26|33344.26|33338.04|33338.04|0
1646060000000|2022-02-28 14:53:20|33347.38|33347.38|33347.38|33347.38|33347.38|33347.38|33347.38|33347.38|0
1646060020000|2022-02-28 14:53:40|33341.81|33341.81|33341.81|33341.81|33341.81|33341.81|33341.81|33341.81|0
1646060030000|2022-02-28 14:53:50|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|0
1646060040000|2022-02-28 14:54:00|33349.08|33349.08|33345.97|33345.97|33349.08|33349.08|33345.97|33345.97|0
1646060050000|2022-02-28 14:54:10|33357.09|33357.09|33340.41|33340.41|33357.09|33357.09|33340.41|33340.41|0
1646060060000|2022-02-28 14:54:20|33353.24|33353.24|33353.24|33353.24|33353.24|33353.24|33353.24|33353.24|0
1646060070000|2022-02-28 14:54:30|33347.67|33347.67|33336.55|33336.55|33347.67|33347.67|33336.55|33336.55|0
1646060080000|2022-02-28 14:54:40|33330.33|33330.33|33330.33|33330.33|33330.33|33330.33|33330.33|33330.33|0
1646060100000|2022-02-28 14:55:00|33343.16|33343.16|33343.16|33343.16|33343.16|33343.16|33343.16|33343.16|0
1646060110000|2022-02-28 14:55:10|33348.72|33348.72|33354.28|33354.28|33354.28|33354.28|33348.72|33348.72|0
1646060140000|2022-02-28 14:55:40|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|0
1646060150000|2022-02-28 14:55:50|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|33365.4|0
1646060160000|2022-02-28 14:56:00|33368.51|33368.51|33374.74|33374.74|33374.74|33374.74|33368.51|33368.51|0
1646060170000|2022-02-28 14:56:10|33380.96|33380.96|33393.79|33393.79|33393.79|33393.79|33380.96|33380.96|0
1646060190000|2022-02-28 14:56:30|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|0
1646060200000|2022-02-28 14:56:40|33369.84|33369.84|33369.84|33369.84|33369.84|33369.84|33369.84|33369.84|0
1646060210000|2022-02-28 14:56:50|33372.95|33372.95|33372.95|33372.95|33372.95|33372.95|33372.95|33372.95|0
1646060250000|2022-02-28 14:57:30|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|33384.08|0
1646060260000|2022-02-28 14:57:40|33378.51|33378.51|33381.63|33381.63|33381.63|33381.63|33378.51|33378.51|0
1646060270000|2022-02-28 14:57:50|33376.07|33376.07|33381.63|33381.63|33381.63|33381.63|33376.07|33376.07|0
1646060280000|2022-02-28 14:58:00|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|0
1646060310000|2022-02-28 14:58:30|33376.07|33376.07|33376.07|33376.07|33376.07|33376.07|33376.07|33376.07|0
1646060340000|2022-02-28 14:59:00|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|33387.19|0
1646060350000|2022-02-28 14:59:10|33400.02|33400.02|33376.73|33376.73|33406.24|33406.24|33376.73|33376.73|0
1646060400000|2022-02-28 15:00:00|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|0
1646060410000|2022-02-28 15:00:10|33390.3|33390.3|33395.86|33395.86|33395.86|33395.86|33390.3|33390.3|0
1646060420000|2022-02-28 15:00:20|33406.98|33406.98|33392.75|33392.75|33406.98|33406.98|33392.75|33392.75|0
1646060430000|2022-02-28 15:00:30|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|0
1646060450000|2022-02-28 15:00:50|33395.2|33395.2|33395.2|33395.2|33395.2|33395.2|33395.2|33395.2|0
1646060460000|2022-02-28 15:01:00|33389.64|33389.64|33375.4|33375.4|33389.64|33389.64|33375.4|33375.4|0
1646060490000|2022-02-28 15:01:30|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|0
1646060500000|2022-02-28 15:01:40|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|0
1646060540000|2022-02-28 15:02:20|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|33369.18|0
1646060580000|2022-02-28 15:03:00|33363.62|33363.62|33349.38|33349.38|33363.62|33363.62|33349.38|33349.38|0
1646060590000|2022-02-28 15:03:10|33338.26|33338.26|33338.26|33338.26|33338.26|33338.26|33338.26|33338.26|0
1646060600000|2022-02-28 15:03:20|33325.43|33325.43|33325.43|33325.43|33325.43|33325.43|33325.43|33325.43|0
1646060680000|2022-02-28 15:04:40|33330.99|33330.99|33325.43|33325.43|33330.99|33330.99|33325.43|33325.43|0
1646060690000|2022-02-28 15:04:50|33314.31|33314.31|33314.31|33314.31|33314.31|33314.31|33314.31|33314.31|0
1646060700000|2022-02-28 15:05:00|33319.87|33319.87|33343.82|33343.82|33343.82|33343.82|33319.87|33319.87|0
1646060710000|2022-02-28 15:05:10|33349.38|33349.38|33343.82|33343.82|33349.38|33349.38|33343.82|33343.82|0
1646060730000|2022-02-28 15:05:30|33338.26|33338.26|33315.35|33315.35|33338.26|33338.26|33315.35|33315.35|0
1646060740000|2022-02-28 15:05:40|33309.79|33309.79|33298.67|33298.67|33309.79|33309.79|33298.67|33298.67|0
1646060750000|2022-02-28 15:05:50|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|0
1646060760000|2022-02-28 15:06:00|33304.23|33304.23|33293.1|33293.1|33304.23|33304.23|33293.1|33293.1|0
1646060770000|2022-02-28 15:06:10|33287.54|33287.54|33281.98|33281.98|33287.54|33287.54|33281.98|33281.98|0
1646060780000|2022-02-28 15:06:20|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|0
1646060790000|2022-02-28 15:06:30|33281.98|33281.98|33293.1|33293.1|33293.1|33293.1|33276.42|33276.42|0
1646060820000|2022-02-28 15:07:00|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|0
1646060830000|2022-02-28 15:07:10|33281.98|33281.98|33276.42|33276.42|33281.98|33281.98|33276.42|33276.42|0
1646060870000|2022-02-28 15:07:50|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|33287.54|0
1646060900000|2022-02-28 15:08:20|33281.98|33281.98|33281.98|33281.98|33281.98|33281.98|33281.98|33281.98|0
1646060950000|2022-02-28 15:09:10|33276.42|33276.42|33250.76|33250.76|33276.42|33276.42|33250.76|33250.76|0
1646060970000|2022-02-28 15:09:30|33245.2|33245.2|33245.2|33245.2|33245.2|33245.2|33245.2|33245.2|0
1646060980000|2022-02-28 15:09:40|33248.31|33248.31|33248.31|33248.31|33248.31|33248.31|33248.31|33248.31|0
1646061000000|2022-02-28 15:10:00|33253.88|33253.88|33253.88|33253.88|33253.88|33253.88|33253.88|33253.88|0
1646061020000|2022-02-28 15:10:20|33248.31|33248.31|33259.44|33259.44|33259.44|33259.44|33248.31|33248.31|0
1646061030000|2022-02-28 15:10:30|33253.88|33253.88|33265|33265|33265|33265|33253.88|33253.88|0
1646061040000|2022-02-28 15:10:40|33259.44|33259.44|33253.88|33253.88|33259.44|33259.44|33253.88|33253.88|0
1646061050000|2022-02-28 15:10:50|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|0
1646061070000|2022-02-28 15:11:10|33262.85|33262.85|33275.68|33275.68|33275.68|33275.68|33262.85|33262.85|0
1646061090000|2022-02-28 15:11:30|33281.24|33281.24|33281.24|33281.24|33281.24|33281.24|33281.24|33281.24|0
1646061100000|2022-02-28 15:11:40|33278.13|33278.13|33287.46|33287.46|33287.46|33287.46|33278.13|33278.13|0
1646061120000|2022-02-28 15:12:00|33298.59|33298.59|33295.47|33295.47|33298.59|33298.59|33295.47|33295.47|0
1646061130000|2022-02-28 15:12:10|33289.91|33289.91|33284.35|33284.35|33289.91|33289.91|33284.35|33284.35|0
1646061160000|2022-02-28 15:12:40|33289.91|33289.91|33289.91|33289.91|33289.91|33289.91|33289.91|33289.91|0
1646061170000|2022-02-28 15:12:50|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|0
1646061190000|2022-02-28 15:13:10|33306.6|33306.6|33306.6|33306.6|33306.6|33306.6|33306.6|33306.6|0
1646061200000|2022-02-28 15:13:20|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|33301.03|0
1646061250000|2022-02-28 15:14:10|33295.47|33295.47|33289.91|33289.91|33295.47|33295.47|33289.91|33289.91|0
1646061310000|2022-02-28 15:15:10|33296.14|33296.14|33307.26|33307.26|33307.26|33307.26|33289.91|33289.91|0
1646061320000|2022-02-28 15:15:20|33312.82|33312.82|33312.82|33312.82|33312.82|33312.82|33312.82|33312.82|0
1646061340000|2022-02-28 15:15:40|33301.7|33301.7|33301.7|33301.7|33301.7|33301.7|33301.7|33301.7|0
1646061420000|2022-02-28 15:17:00|33296.14|33296.14|33301.03|33301.03|33307.26|33307.26|33296.14|33296.14|0
1646061450000|2022-02-28 15:17:30|33295.47|33295.47|33295.47|33295.47|33295.47|33295.47|33295.47|33295.47|0
1646061460000|2022-02-28 15:17:40|33284.35|33284.35|33284.35|33284.35|33284.35|33284.35|33284.35|33284.35|0
1646061470000|2022-02-28 15:17:50|33287.46|33287.46|33281.9|33281.9|33287.46|33287.46|33281.9|33281.9|0
1646061480000|2022-02-28 15:18:00|33276.34|33276.34|33281.9|33281.9|33281.9|33281.9|33276.34|33276.34|0
1646061510000|2022-02-28 15:18:30|33265.22|33265.22|33264.55|33264.55|33265.22|33265.22|33258.99|33258.99|0
1646061540000|2022-02-28 15:19:00|33253.43|33253.43|33253.43|33253.43|33253.43|33253.43|33253.43|33253.43|0
1646061570000|2022-02-28 15:19:30|33258.99|33258.99|33258.99|33258.99|33258.99|33258.99|33258.99|33258.99|0
1646061590000|2022-02-28 15:19:50|33264.55|33264.55|33278.79|33278.79|33278.79|33278.79|33264.55|33264.55|0
1646061620000|2022-02-28 15:20:20|33281.9|33281.9|33281.9|33281.9|33281.9|33281.9|33281.9|33281.9|0
1646061630000|2022-02-28 15:20:30|33285.01|33285.01|33285.01|33285.01|33285.01|33285.01|33285.01|33285.01|0
1646061640000|2022-02-28 15:20:40|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|33318.38|0
1646061650000|2022-02-28 15:20:50|33324.61|33324.61|33324.61|33324.61|33324.61|33324.61|33324.61|33324.61|0
1646061660000|2022-02-28 15:21:00|33313.48|33313.48|33304.81|33304.81|33313.48|33313.48|33301.7|33301.7|0
1646061670000|2022-02-28 15:21:10|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|0
1646061680000|2022-02-28 15:21:20|33319.05|33319.05|33307.92|33307.92|33319.05|33319.05|33307.92|33307.92|0
1646061690000|2022-02-28 15:21:30|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|33302.36|0
1646061700000|2022-02-28 15:21:40|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|0
1646061710000|2022-02-28 15:21:50|33299.91|33299.91|33308.59|33308.59|33311.7|33311.7|33299.91|33299.91|0
1646061720000|2022-02-28 15:22:00|33314.15|33314.15|33330.83|33330.83|33330.83|33330.83|33314.15|33314.15|0
1646061730000|2022-02-28 15:22:10|33325.27|33325.27|33322.82|33322.82|33332.54|33332.54|33314.15|33314.15|0
1646061740000|2022-02-28 15:22:20|33333.94|33333.94|33328.38|33328.38|33339.51|33339.51|33328.38|33328.38|0
1646061750000|2022-02-28 15:22:30|33322.82|33322.82|33395.12|33395.12|33395.12|33395.12|33322.82|33322.82|0
1646061760000|2022-02-28 15:22:40|33389.56|33389.56|33378.43|33378.43|33389.56|33389.56|33378.43|33378.43|0
1646061780000|2022-02-28 15:23:00|33384|33384|33378.43|33378.43|33384|33384|33378.43|33378.43|0
1646061790000|2022-02-28 15:23:10|33367.31|33367.31|33375.32|33375.32|33378.43|33378.43|33367.31|33367.31|0
1646061800000|2022-02-28 15:23:20|33358.64|33358.64|33358.64|33358.64|33358.64|33358.64|33358.64|33358.64|0
1646061830000|2022-02-28 15:23:50|33375.32|33375.32|33375.32|33375.32|33375.32|33375.32|33375.32|33375.32|0
1646061840000|2022-02-28 15:24:00|33381.55|33381.55|33381.55|33381.55|33381.55|33381.55|33381.55|33381.55|0
1646061860000|2022-02-28 15:24:20|33387.11|33387.11|33387.11|33387.11|33387.11|33387.11|33387.11|33387.11|0
1646061880000|2022-02-28 15:24:40|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|33392.67|0
1646061890000|2022-02-28 15:24:50|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|0
1646061900000|2022-02-28 15:25:00|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|0
1646061910000|2022-02-28 15:25:10|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|0
1646061920000|2022-02-28 15:25:20|33410.02|33410.02|33410.02|33410.02|33410.02|33410.02|33410.02|33410.02|0
1646061950000|2022-02-28 15:25:50|33415.58|33415.58|33418.69|33418.69|33421.8|33421.8|33415.58|33415.58|0
1646061960000|2022-02-28 15:26:00|33407.57|33407.57|33402.01|33402.01|33407.57|33407.57|33402.01|33402.01|0
1646061990000|2022-02-28 15:26:30|33413.13|33413.13|33418.69|33418.69|33418.69|33418.69|33413.13|33413.13|0
1646062010000|2022-02-28 15:26:50|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|0
1646062030000|2022-02-28 15:27:10|33435.37|33435.37|33435.37|33435.37|33435.37|33435.37|33435.37|33435.37|0
1646062040000|2022-02-28 15:27:20|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|0
1646062050000|2022-02-28 15:27:30|33455.17|33455.17|33463.84|33463.84|33463.84|33463.84|33455.17|33455.17|0
1646062070000|2022-02-28 15:27:50|33476.67|33476.67|33498.92|33498.92|33498.92|33498.92|33476.67|33476.67|0
1646062110000|2022-02-28 15:28:30|33502.03|33502.03|33490.91|33490.91|33502.03|33502.03|33490.91|33490.91|0
1646062120000|2022-02-28 15:28:40|33485.35|33485.35|33485.35|33485.35|33485.35|33485.35|33485.35|33485.35|0
1646062160000|2022-02-28 15:29:20|33490.91|33490.91|33481.19|33481.19|33494.02|33494.02|33481.19|33481.19|0
1646062170000|2022-02-28 15:29:30|33478.08|33478.08|33470.07|33470.07|33481.19|33481.19|33470.07|33470.07|0
1646062190000|2022-02-28 15:29:50|33457.24|33457.24|33446.12|33446.12|33457.24|33457.24|33446.12|33446.12|0
1646062200000|2022-02-28 15:30:00|33423.87|33423.87|33418.31|33418.31|33423.87|33423.87|33418.31|33418.31|0
1646062210000|2022-02-28 15:30:10|33435|33435|33440.56|33440.56|33440.56|33440.56|33435|33435|0
1646062220000|2022-02-28 15:30:20|33446.78|33446.78|33440.56|33440.56|33446.78|33446.78|33440.56|33440.56|0
1646062230000|2022-02-28 15:30:30|33457.24|33457.24|33457.24|33457.24|33457.24|33457.24|33457.24|33457.24|0
1646062240000|2022-02-28 15:30:40|33470.07|33470.07|33475.63|33475.63|33475.63|33475.63|33470.07|33470.07|0
1646062250000|2022-02-28 15:30:50|33481.86|33481.86|33481.86|33481.86|33481.86|33481.86|33481.86|33481.86|0
1646062280000|2022-02-28 15:31:20|33494.68|33494.68|33449.23|33449.23|33494.68|33494.68|33449.23|33449.23|0
1646062320000|2022-02-28 15:32:00|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|0
1646062330000|2022-02-28 15:32:10|33436.78|33436.78|33436.78|33436.78|33436.78|33436.78|33436.78|33436.78|0
1646062380000|2022-02-28 15:33:00|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|33447.9|0
1646062390000|2022-02-28 15:33:10|33451.02|33451.02|33465.92|33465.92|33465.92|33465.92|33451.02|33451.02|0
1646062420000|2022-02-28 15:33:40|33471.48|33471.48|33471.48|33471.48|33471.48|33471.48|33471.48|33471.48|0
1646062500000|2022-02-28 15:35:00|33477.04|33477.04|33482.6|33482.6|33482.6|33482.6|33477.04|33477.04|0
1646062510000|2022-02-28 15:35:10|33485.71|33485.71|33531.83|33531.83|33531.83|33531.83|33485.71|33485.71|0
1646062520000|2022-02-28 15:35:20|33537.39|33537.39|33526.27|33526.27|33537.39|33537.39|33526.27|33526.27|0
1646062540000|2022-02-28 15:35:40|33532.49|33532.49|33554.74|33554.74|33554.74|33554.74|33532.49|33532.49|0
1646062550000|2022-02-28 15:35:50|33565.86|33565.86|33565.86|33565.86|33565.86|33565.86|33565.86|33565.86|0
1646062560000|2022-02-28 15:36:00|33560.3|33560.3|33556.82|33556.82|33563.05|33563.05|33540.5|33540.5|0
1646062610000|2022-02-28 15:36:50|33567.94|33567.94|33567.94|33567.94|33567.94|33567.94|33567.94|33567.94|0
1646062620000|2022-02-28 15:37:00|33564.83|33564.83|33552|33552|33564.83|33564.83|33552|33552|0
1646062630000|2022-02-28 15:37:10|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|0
1646062640000|2022-02-28 15:37:20|33549.55|33549.55|33549.55|33549.55|33549.55|33549.55|33549.55|33549.55|0
1646062660000|2022-02-28 15:37:40|33555.12|33555.12|33555.12|33555.12|33555.12|33555.12|33555.12|33555.12|0
1646062690000|2022-02-28 15:38:10|33560.68|33560.68|33584.63|33584.63|33584.63|33584.63|33560.68|33560.68|0
1646062700000|2022-02-28 15:38:20|33590.19|33590.19|33601.98|33601.98|33601.98|33601.98|33590.19|33590.19|0
1646062710000|2022-02-28 15:38:30|33614.8|33614.8|33614.8|33614.8|33627.63|33627.63|33614.8|33614.8|0
1646062740000|2022-02-28 15:39:00|33627.63|33627.63|33627.63|33627.63|33627.63|33627.63|33627.63|33627.63|0
1646062750000|2022-02-28 15:39:10|33616.51|33616.51|33597.46|33597.46|33616.51|33616.51|33587.74|33587.74|0
1646062760000|2022-02-28 15:39:20|33586.33|33586.33|33588.04|33588.04|33599.16|33599.16|33573.51|33573.51|0
1646062770000|2022-02-28 15:39:30|33600.87|33600.87|33606.43|33606.43|33606.43|33606.43|33600.87|33600.87|0
1646062860000|2022-02-28 15:41:00|33611.99|33611.99|33611.99|33611.99|33611.99|33611.99|33611.99|33611.99|0
1646062870000|2022-02-28 15:41:10|33624.82|33624.82|33647.73|33647.73|33647.73|33647.73|33624.82|33624.82|0
1646062880000|2022-02-28 15:41:20|33664.41|33664.41|33658.85|33658.85|33664.41|33664.41|33658.85|33658.85|0
1646062930000|2022-02-28 15:42:10|33647.73|33647.73|33647.73|33647.73|33647.73|33647.73|33647.73|33647.73|0
1646062990000|2022-02-28 15:43:10|33673.38|33673.38|33673.38|33673.38|33676.5|33676.5|33673.38|33673.38|0
1646063040000|2022-02-28 15:44:00|33670.27|33670.27|33667.16|33667.16|33670.27|33670.27|33667.16|33667.16|0
1646063050000|2022-02-28 15:44:10|33661.6|33661.6|33661.6|33661.6|33661.6|33661.6|33661.6|33661.6|0
1646063080000|2022-02-28 15:44:40|33672.72|33672.72|33669.61|33669.61|33672.72|33672.72|33669.61|33669.61|0
1646063130000|2022-02-28 15:45:30|33664.05|33664.05|33664.05|33664.05|33664.05|33664.05|33664.05|33664.05|0
1646063140000|2022-02-28 15:45:40|33667.16|33667.16|33667.16|33667.16|33667.16|33667.16|33667.16|33667.16|0
1646063150000|2022-02-28 15:45:50|33672.72|33672.72|33672.72|33672.72|33672.72|33672.72|33672.72|33672.72|0
1646063180000|2022-02-28 15:46:20|33678.28|33678.28|33678.28|33678.28|33678.28|33678.28|33678.28|33678.28|0
1646063260000|2022-02-28 15:47:40|33683.84|33683.84|33689.4|33689.4|33689.4|33689.4|33683.84|33683.84|0
1646063280000|2022-02-28 15:48:00|33678.28|33678.28|33665.83|33665.83|33678.28|33678.28|33665.83|33665.83|0
1646063290000|2022-02-28 15:48:10|33662.72|33662.72|33649.15|33649.15|33665.83|33665.83|33649.15|33649.15|0
1646063300000|2022-02-28 15:48:20|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|0
1646063330000|2022-02-28 15:48:50|33643.59|33643.59|33643.59|33643.59|33643.59|33643.59|33643.59|33643.59|0
1646063350000|2022-02-28 15:49:10|33640.47|33640.47|33640.47|33640.47|33640.47|33640.47|33640.47|33640.47|0
1646063360000|2022-02-28 15:49:20|33627.65|33627.65|33627.65|33627.65|33627.65|33627.65|33627.65|33627.65|0
1646063370000|2022-02-28 15:49:30|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|0
1646063390000|2022-02-28 15:49:50|33616.52|33616.52|33616.52|33616.52|33616.52|33616.52|33616.52|33616.52|0
1646063400000|2022-02-28 15:50:00|33610.96|33610.96|33598.13|33598.13|33610.96|33610.96|33598.13|33598.13|0
1646063420000|2022-02-28 15:50:20|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|0
1646063440000|2022-02-28 15:50:40|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|0
1646063480000|2022-02-28 15:51:20|33592.57|33592.57|33598.13|33598.13|33598.13|33598.13|33592.57|33592.57|0
1646063500000|2022-02-28 15:51:40|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|0
1646063510000|2022-02-28 15:51:50|33606.81|33606.81|33609.92|33609.92|33609.92|33609.92|33606.81|33606.81|0
1646063520000|2022-02-28 15:52:00|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|0
1646063530000|2022-02-28 15:52:10|33601.25|33601.25|33606.81|33606.81|33606.81|33606.81|33601.25|33601.25|0
1646063590000|2022-02-28 15:53:10|33612.37|33612.37|33609.26|33609.26|33612.37|33612.37|33603.7|33603.7|0
1646063610000|2022-02-28 15:53:30|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|33598.13|0
1646063670000|2022-02-28 15:54:30|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|33603.7|0
1646063680000|2022-02-28 15:54:40|33609.26|33609.26|33618.59|33618.59|33618.59|33618.59|33609.26|33609.26|0
1646063700000|2022-02-28 15:55:00|33615.48|33615.48|33621.04|33621.04|33621.04|33621.04|33615.48|33615.48|0
1646063710000|2022-02-28 15:55:10|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|0
1646063720000|2022-02-28 15:55:20|33632.83|33632.83|33632.83|33632.83|33632.83|33632.83|33632.83|33632.83|0
1646063740000|2022-02-28 15:55:40|33638.39|33638.39|33643.95|33643.95|33643.95|33643.95|33638.39|33638.39|0
1646063750000|2022-02-28 15:55:50|33627.27|33627.27|33632.83|33632.83|33632.83|33632.83|33627.27|33627.27|0
1646063760000|2022-02-28 15:56:00|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|33627.27|0
1646063780000|2022-02-28 15:56:20|33632.83|33632.83|33635.94|33635.94|33635.94|33635.94|33632.83|33632.83|0
1646063800000|2022-02-28 15:56:40|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|0
1646063820000|2022-02-28 15:57:00|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|33650.84|0
1646063840000|2022-02-28 15:57:20|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|33645.28|0
1646063860000|2022-02-28 15:57:40|33634.16|33634.16|33634.16|33634.16|33634.16|33634.16|33634.16|33634.16|0
1646063880000|2022-02-28 15:58:00|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|0
1646063900000|2022-02-28 15:58:20|33623.03|33623.03|33623.03|33623.03|33623.03|33623.03|33623.03|33623.03|0
1646063940000|2022-02-28 15:59:00|33628.6|33628.6|33617.47|33617.47|33628.6|33628.6|33617.47|33617.47|0
1646063950000|2022-02-28 15:59:10|33630.3|33630.3|33624.08|33624.08|33630.3|33630.3|33624.08|33624.08|0
1646063980000|2022-02-28 15:59:40|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|0
1646063990000|2022-02-28 15:59:50|33630.3|33630.3|33646.98|33646.98|33646.98|33646.98|33630.3|33630.3|0
1646064030000|2022-02-28 16:00:30|33659.81|33659.81|33659.81|33659.81|33659.81|33659.81|33659.81|33659.81|0
1646064180000|2022-02-28 16:03:00|33646.98|33646.98|33646.98|33646.98|33646.98|33646.98|33646.98|33646.98|0
1646064190000|2022-02-28 16:03:10|33641.42|33641.42|33651.14|33651.14|33654.25|33654.25|33641.42|33641.42|0
1646064200000|2022-02-28 16:03:20|33654.25|33654.25|33663.59|33663.59|33663.59|33663.59|33654.25|33654.25|0
1646064210000|2022-02-28 16:03:30|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|0
1646064220000|2022-02-28 16:03:40|33672.26|33672.26|33677.82|33677.82|33677.82|33677.82|33672.26|33672.26|0
1646064240000|2022-02-28 16:04:00|33671.6|33671.6|33668.49|33668.49|33671.6|33671.6|33668.49|33668.49|0
1646064250000|2022-02-28 16:04:10|33674.05|33674.05|33677.16|33677.16|33677.16|33677.16|33674.05|33674.05|0
1646064340000|2022-02-28 16:05:40|33682.72|33682.72|33682.72|33682.72|33682.72|33682.72|33682.72|33682.72|0
1646064360000|2022-02-28 16:06:00|33677.16|33677.16|33671.6|33671.6|33677.16|33677.16|33671.6|33671.6|0
1646064390000|2022-02-28 16:06:30|33666.04|33666.04|33671.6|33671.6|33671.6|33671.6|33666.04|33666.04|0
1646064410000|2022-02-28 16:06:50|33668.49|33668.49|33668.49|33668.49|33668.49|33668.49|33668.49|33668.49|0
1646064430000|2022-02-28 16:07:10|33665.37|33665.37|33662.26|33662.26|33665.37|33665.37|33662.26|33662.26|0
1646064440000|2022-02-28 16:07:20|33667.82|33667.82|33673.38|33673.38|33673.38|33673.38|33662.26|33662.26|0
1646064580000|2022-02-28 16:09:40|33667.82|33667.82|33667.82|33667.82|33667.82|33667.82|33667.82|33667.82|0
1646064610000|2022-02-28 16:10:10|33664.71|33664.71|33634.53|33634.53|33664.71|33664.71|33634.53|33634.53|0
1646064640000|2022-02-28 16:10:40|33631.42|33631.42|33631.42|33631.42|33631.42|33631.42|33631.42|33631.42|0
1646064650000|2022-02-28 16:10:50|33625.86|33625.86|33619.64|33619.64|33625.86|33625.86|33619.64|33619.64|0
1646064660000|2022-02-28 16:11:00|33614.07|33614.07|33614.07|33614.07|33614.07|33614.07|33614.07|33614.07|0
1646064710000|2022-02-28 16:11:50|33608.51|33608.51|33608.51|33608.51|33608.51|33608.51|33608.51|33608.51|0
1646064730000|2022-02-28 16:12:10|33614.74|33614.74|33635.86|33635.86|33635.86|33635.86|33614.74|33614.74|0
1646064740000|2022-02-28 16:12:20|33648.31|33648.31|33648.31|33648.31|33648.31|33648.31|33648.31|33648.31|0
1646064750000|2022-02-28 16:12:30|33642.75|33642.75|33642.75|33642.75|33642.75|33642.75|33642.75|33642.75|0
1646064800000|2022-02-28 16:13:20|33629.92|33629.92|33605.69|33605.69|33629.92|33629.92|33605.69|33605.69|0
1646064840000|2022-02-28 16:14:00|33600.12|33600.12|33600.12|33600.12|33600.12|33600.12|33600.12|33600.12|0
1646064850000|2022-02-28 16:14:10|33594.56|33594.56|33603.9|33603.9|33603.9|33603.9|33594.56|33594.56|0
1646064900000|2022-02-28 16:15:00|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|0
1646064910000|2022-02-28 16:15:10|33612.57|33612.57|33612.57|33612.57|33612.57|33612.57|33612.57|33612.57|0
1646064960000|2022-02-28 16:16:00|33618.14|33618.14|33623.7|33623.7|33623.7|33623.7|33618.14|33618.14|0
1646064970000|2022-02-28 16:16:10|33629.26|33629.26|33629.26|33629.26|33629.26|33629.26|33629.26|33629.26|0
1646064990000|2022-02-28 16:16:30|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|0
1646065010000|2022-02-28 16:16:50|33640.38|33640.38|33640.38|33640.38|33640.38|33640.38|33640.38|33640.38|0
1646065020000|2022-02-28 16:17:00|33645.94|33645.94|33645.94|33645.94|33645.94|33645.94|33645.94|33645.94|0
1646065040000|2022-02-28 16:17:20|33671.6|33671.6|33671.6|33671.6|33671.6|33671.6|33671.6|33671.6|0
1646065060000|2022-02-28 16:17:40|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|0
1646065070000|2022-02-28 16:17:50|33702.82|33702.82|33713.94|33713.94|33713.94|33713.94|33702.82|33702.82|0
1646065080000|2022-02-28 16:18:00|33701.11|33701.11|33701.11|33701.11|33701.11|33701.11|33701.11|33701.11|0
1646065100000|2022-02-28 16:18:20|33704.22|33704.22|33716.01|33716.01|33716.01|33716.01|33704.22|33704.22|0
1646065110000|2022-02-28 16:18:30|33721.57|33721.57|33721.57|33721.57|33721.57|33721.57|33721.57|33721.57|0
1646065140000|2022-02-28 16:19:00|33727.13|33727.13|33721.57|33721.57|33727.13|33727.13|33721.57|33721.57|0
1646065160000|2022-02-28 16:19:20|33716.01|33716.01|33721.57|33721.57|33721.57|33721.57|33716.01|33716.01|0
1646065180000|2022-02-28 16:19:40|33716.01|33716.01|33728.84|33728.84|33728.84|33728.84|33716.01|33716.01|0
1646065200000|2022-02-28 16:20:00|33723.28|33723.28|33723.28|33723.28|33723.28|33723.28|33723.28|33723.28|0
1646065210000|2022-02-28 16:20:10|33728.84|33728.84|33728.84|33728.84|33728.84|33728.84|33728.84|33728.84|0
1646065250000|2022-02-28 16:20:50|33734.4|33734.4|33739.96|33739.96|33739.96|33739.96|33734.4|33734.4|0
1646065280000|2022-02-28 16:21:20|33734.4|33734.4|33734.4|33734.4|33734.4|33734.4|33734.4|33734.4|0
1646065300000|2022-02-28 16:21:40|33745.52|33745.52|33745.52|33745.52|33745.52|33745.52|33745.52|33745.52|0
1646065310000|2022-02-28 16:21:50|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|0
1646065320000|2022-02-28 16:22:00|33756.64|33756.64|33756.64|33756.64|33756.64|33756.64|33756.64|33756.64|0
1646065340000|2022-02-28 16:22:20|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|33751.08|0
1646065370000|2022-02-28 16:22:50|33754.2|33754.2|33747.97|33747.97|33754.2|33754.2|33747.97|33747.97|0
1646065380000|2022-02-28 16:23:00|33754.2|33754.2|33748.63|33748.63|33754.2|33754.2|33748.63|33748.63|0
1646065390000|2022-02-28 16:23:10|33761.46|33761.46|33758.35|33758.35|33761.46|33761.46|33758.35|33758.35|0
1646065400000|2022-02-28 16:23:20|33761.46|33761.46|33767.02|33767.02|33767.02|33767.02|33761.46|33761.46|0
1646065420000|2022-02-28 16:23:40|33772.59|33772.59|33772.59|33772.59|33772.59|33772.59|33772.59|33772.59|0
1646065440000|2022-02-28 16:24:00|33767.02|33767.02|33767.02|33767.02|33767.02|33767.02|33767.02|33767.02|0
1646065450000|2022-02-28 16:24:10|33761.46|33761.46|33761.46|33761.46|33761.46|33761.46|33761.46|33761.46|0
1646065480000|2022-02-28 16:24:40|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|0
1646065490000|2022-02-28 16:24:50|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|0
1646065500000|2022-02-28 16:25:00|33747.23|33747.23|33750.34|33750.34|33750.34|33750.34|33747.23|33747.23|0
1646065510000|2022-02-28 16:25:10|33747.23|33747.23|33752.79|33752.79|33752.79|33752.79|33747.23|33747.23|0
1646065520000|2022-02-28 16:25:20|33747.23|33747.23|33747.23|33747.23|33747.23|33747.23|33747.23|33747.23|0
1646065570000|2022-02-28 16:26:10|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|0
1646065580000|2022-02-28 16:26:20|33741|33741|33746.56|33746.56|33746.56|33746.56|33741|33741|0
1646065590000|2022-02-28 16:26:30|33749.68|33749.68|33772.59|33772.59|33772.59|33772.59|33743.45|33743.45|0
1646065600000|2022-02-28 16:26:40|33783.71|33783.71|33786.82|33786.82|33786.82|33786.82|33783.71|33783.71|0
1646065610000|2022-02-28 16:26:50|33792.38|33792.38|33792.38|33792.38|33792.38|33792.38|33792.38|33792.38|0
1646065620000|2022-02-28 16:27:00|33797.94|33797.94|33795.49|33795.49|33797.94|33797.94|33792.38|33792.38|0
1646065630000|2022-02-28 16:27:10|33789.93|33789.93|33789.93|33789.93|33789.93|33789.93|33789.93|33789.93|0
1646065650000|2022-02-28 16:27:30|33784.37|33784.37|33784.37|33784.37|33784.37|33784.37|33784.37|33784.37|0
1646065690000|2022-02-28 16:28:10|33781.26|33781.26|33781.26|33781.26|33781.26|33781.26|33781.26|33781.26|0
1646065700000|2022-02-28 16:28:20|33786.82|33786.82|33803.5|33803.5|33803.5|33803.5|33786.82|33786.82|0
1646065720000|2022-02-28 16:28:40|33820.19|33820.19|33838.2|33838.2|33838.2|33838.2|33820.19|33820.19|0
1646065730000|2022-02-28 16:28:50|33841.31|33841.31|33838.2|33838.2|33843.76|33843.76|33838.2|33838.2|0
1646065740000|2022-02-28 16:29:00|33844.42|33844.42|33822.18|33822.18|33844.42|33844.42|33822.18|33822.18|0
1646065750000|2022-02-28 16:29:10|33833.3|33833.3|33844.42|33844.42|33844.42|33844.42|33833.3|33833.3|0
1646065760000|2022-02-28 16:29:20|33829.53|33829.53|33820.85|33820.85|33829.53|33829.53|33820.85|33820.85|0
1646065790000|2022-02-28 16:29:50|33833.68|33833.68|33814.55|33814.55|33833.68|33833.68|33803.43|33803.43|0
1646122500000|2022-03-01 08:15:00|33822.88|33822.88|33771.56|33771.56|33822.88|33822.88|33771.56|33771.56|0
1646122510000|2022-03-01 08:15:10|33758.73|33758.73|33758.73|33758.73|33758.73|33758.73|33758.73|33758.73|0
1646122520000|2022-03-01 08:15:20|33733.08|33733.08|33733.08|33733.08|33733.08|33733.08|33733.08|33733.08|0
1646122530000|2022-03-01 08:15:30|33720.25|33720.25|33714.69|33714.69|33720.25|33720.25|33714.69|33714.69|0
1646122540000|2022-03-01 08:15:40|33740.34|33740.34|33729.22|33729.22|33740.34|33740.34|33729.22|33729.22|0
1646122550000|2022-03-01 08:15:50|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|0
1646122560000|2022-03-01 08:16:00|33723.37|33723.37|33723.37|33723.37|33749.03|33749.03|33723.37|33723.37|0
1646122570000|2022-03-01 08:16:10|33736.2|33736.2|33760.15|33760.15|33760.15|33760.15|33736.2|33736.2|0
1646122580000|2022-03-01 08:16:20|33754.59|33754.59|33712.55|33712.55|33754.59|33754.59|33712.55|33712.55|0
1646122600000|2022-03-01 08:16:40|33648.41|33648.41|33674.07|33674.07|33674.07|33674.07|33648.41|33648.41|0
1646122610000|2022-03-01 08:16:50|33686.89|33686.89|33686.89|33686.89|33686.89|33686.89|33686.89|33686.89|0
1646122620000|2022-03-01 08:17:00|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|0
1646122630000|2022-03-01 08:17:10|33633.43|33633.43|33627.87|33627.87|33633.43|33633.43|33627.87|33627.87|0
1646122690000|2022-03-01 08:18:10|33621.64|33621.64|33634.09|33634.09|33634.09|33634.09|33621.64|33621.64|0
1646122740000|2022-03-01 08:19:00|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|0
1646122750000|2022-03-01 08:19:10|33636.54|33636.54|33625.42|33625.42|33636.54|33636.54|33625.42|33625.42|0
1646122790000|2022-03-01 08:19:50|33653.23|33653.23|33647.67|33647.67|33658.79|33658.79|33647.67|33647.67|0
1646122810000|2022-03-01 08:20:10|33642.1|33642.1|33642.1|33642.1|33642.1|33642.1|33642.1|33642.1|0
1646122830000|2022-03-01 08:20:30|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|33630.98|0
1646122850000|2022-03-01 08:20:50|33619.86|33619.86|33619.86|33619.86|33619.86|33619.86|33619.86|33619.86|0
1646122860000|2022-03-01 08:21:00|33616.75|33616.75|33603.92|33603.92|33616.75|33616.75|33603.92|33603.92|0
1646122870000|2022-03-01 08:21:10|33597.69|33597.69|33594.58|33594.58|33597.69|33597.69|33594.58|33594.58|0
1646122940000|2022-03-01 08:22:20|33616.83|33616.83|33616.83|33616.83|33616.83|33616.83|33616.83|33616.83|0
1646122950000|2022-03-01 08:22:30|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|0
1646122980000|2022-03-01 08:23:00|33600.14|33600.14|33600.14|33600.14|33600.14|33600.14|33600.14|33600.14|0
1646122990000|2022-03-01 08:23:10|33605.7|33605.7|33583.46|33583.46|33605.7|33605.7|33583.46|33583.46|0
1646123000000|2022-03-01 08:23:20|33572.34|33572.34|33572.34|33572.34|33572.34|33572.34|33572.34|33572.34|0
1646123010000|2022-03-01 08:23:30|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|0
1646123020000|2022-03-01 08:23:40|33550.17|33550.17|33530.37|33530.37|33550.17|33550.17|33530.37|33530.37|0
1646123030000|2022-03-01 08:23:50|33508.13|33508.13|33493.23|33493.23|33508.13|33508.13|33493.23|33493.23|0
1646123040000|2022-03-01 08:24:00|33506.06|33506.06|33502.95|33502.95|33506.06|33506.06|33502.95|33502.95|0
1646123120000|2022-03-01 08:25:20|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|0
1646123140000|2022-03-01 08:25:40|33536.31|33536.31|33536.31|33536.31|33536.31|33536.31|33536.31|33536.31|0
1646123150000|2022-03-01 08:25:50|33508.51|33508.51|33518.22|33518.22|33518.22|33518.22|33505.4|33505.4|0
1646123190000|2022-03-01 08:26:30|33523.78|33523.78|33523.78|33523.78|33523.78|33523.78|33523.78|33523.78|0
1646123200000|2022-03-01 08:26:40|33529.35|33529.35|33532.46|33532.46|33532.46|33532.46|33529.35|33529.35|0
1646123210000|2022-03-01 08:26:50|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|33529.35|0
1646123220000|2022-03-01 08:27:00|33526.23|33526.23|33526.23|33526.23|33526.23|33526.23|33526.23|33526.23|0
1646123260000|2022-03-01 08:27:40|33487.75|33487.75|33487.75|33487.75|33487.75|33487.75|33487.75|33487.75|0
1646123290000|2022-03-01 08:28:10|33504.43|33504.43|33504.43|33504.43|33504.43|33504.43|33504.43|33504.43|0
1646123300000|2022-03-01 08:28:20|33513.77|33513.77|33513.77|33513.77|33513.77|33513.77|33513.77|33513.77|0
1646123310000|2022-03-01 08:28:30|33524.89|33524.89|33524.89|33524.89|33524.89|33524.89|33524.89|33524.89|0
1646123320000|2022-03-01 08:28:40|33528|33528|33528|33528|33528|33528|33528|33528|0
1646123340000|2022-03-01 08:29:00|33518.67|33518.67|33518.67|33518.67|33518.67|33518.67|33518.67|33518.67|0
1646123350000|2022-03-01 08:29:10|33512.44|33512.44|33554.48|33554.48|33560.05|33560.05|33512.44|33512.44|0
1646123370000|2022-03-01 08:29:30|33542.7|33542.7|33537.14|33537.14|33542.7|33542.7|33537.14|33537.14|0
1646123390000|2022-03-01 08:29:50|33534.02|33534.02|33566.28|33566.28|33572.51|33572.51|33534.02|33534.02|0
1646123400000|2022-03-01 08:30:00|33555.16|33555.16|33560.27|33560.27|33573.84|33573.84|33555.16|33555.16|0
1646123410000|2022-03-01 08:30:10|33569.6|33569.6|33536.68|33536.68|33569.6|33569.6|33531.12|33531.12|0
1646123420000|2022-03-01 08:30:20|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|0
1646123470000|2022-03-01 08:31:10|33536.68|33536.68|33531.12|33531.12|33536.68|33536.68|33531.12|33531.12|0
1646123490000|2022-03-01 08:31:30|33536.68|33536.68|33542.24|33542.24|33542.24|33542.24|33536.68|33536.68|0
1646123500000|2022-03-01 08:31:40|33532.9|33532.9|33532.9|33532.9|33532.9|33532.9|33532.9|33532.9|0
1646123510000|2022-03-01 08:31:50|33538.46|33538.46|33544.02|33544.02|33544.02|33544.02|33538.46|33538.46|0
1646123520000|2022-03-01 08:32:00|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|0
1646123530000|2022-03-01 08:32:10|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|0
1646123560000|2022-03-01 08:32:40|33555.15|33555.15|33560.71|33560.71|33560.71|33560.71|33555.15|33555.15|0
1646123580000|2022-03-01 08:33:00|33538.46|33538.46|33527.34|33527.34|33538.46|33538.46|33527.34|33527.34|0
1646123590000|2022-03-01 08:33:10|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|0
1646123600000|2022-03-01 08:33:20|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|33549.59|0
1646123640000|2022-03-01 08:34:00|33571.83|33571.83|33571.83|33571.83|33571.83|33571.83|33571.83|33571.83|0
1646123660000|2022-03-01 08:34:20|33555.15|33555.15|33549.59|33549.59|33555.15|33555.15|33549.59|33549.59|0
1646123700000|2022-03-01 08:35:00|33566.27|33566.27|33604.38|33604.38|33604.38|33604.38|33566.27|33566.27|0
1646123710000|2022-03-01 08:35:10|33607.49|33607.49|33604.38|33604.38|33607.49|33607.49|33604.38|33604.38|0
1646123760000|2022-03-01 08:36:00|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|0
1646123770000|2022-03-01 08:36:10|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|0
1646123790000|2022-03-01 08:36:30|33631.52|33631.52|33631.52|33631.52|33631.52|33631.52|33631.52|33631.52|0
1646123840000|2022-03-01 08:37:20|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|33609.27|0
1646123860000|2022-03-01 08:37:40|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|33615.5|0
1646123950000|2022-03-01 08:39:10|33621.06|33621.06|33621.06|33621.06|33621.06|33621.06|33621.06|33621.06|0
1646123960000|2022-03-01 08:39:20|33630.4|33630.4|33639.74|33639.74|33639.74|33639.74|33630.4|33630.4|0
1646124000000|2022-03-01 08:40:00|33678.22|33678.22|33678.22|33678.22|33678.22|33678.22|33678.22|33678.22|0
1646124010000|2022-03-01 08:40:10|33672.66|33672.66|33672.66|33672.66|33672.66|33672.66|33672.66|33672.66|0
1646124020000|2022-03-01 08:40:20|33678.88|33678.88|33690.01|33690.01|33690.01|33690.01|33678.88|33678.88|0
1646124050000|2022-03-01 08:40:50|33678.88|33678.88|33678.88|33678.88|33678.88|33678.88|33678.88|33678.88|0
1646124070000|2022-03-01 08:41:10|33667.76|33667.76|33667.76|33667.76|33667.76|33667.76|33667.76|33667.76|0
1646124150000|2022-03-01 08:42:30|33661.54|33661.54|33661.54|33661.54|33661.54|33661.54|33661.54|33661.54|0
1646124210000|2022-03-01 08:43:30|33622.61|33622.61|33622.61|33622.61|33622.61|33622.61|33622.61|33622.61|0
1646124220000|2022-03-01 08:43:40|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|33619.5|0
1646124230000|2022-03-01 08:43:50|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|0
1646124250000|2022-03-01 08:44:10|33615.72|33615.72|33643.53|33643.53|33643.53|33643.53|33615.72|33615.72|0
1646124310000|2022-03-01 08:45:10|33649.09|33649.09|33649.09|33649.09|33649.09|33649.09|33649.09|33649.09|0
1646124320000|2022-03-01 08:45:20|33661.54|33661.54|33655.31|33655.31|33661.54|33661.54|33655.31|33655.31|0
1646124330000|2022-03-01 08:45:30|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|0
1646124400000|2022-03-01 08:46:40|33638.99|33638.99|33638.99|33638.99|33638.99|33638.99|33638.99|33638.99|0
1646124420000|2022-03-01 08:47:00|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|33664.65|0
1646124440000|2022-03-01 08:47:20|33659.09|33659.09|33647.97|33647.97|33659.09|33659.09|33647.97|33647.97|0
1646124460000|2022-03-01 08:47:40|33657.3|33657.3|33657.3|33657.3|33657.3|33657.3|33657.3|33657.3|0
1646124510000|2022-03-01 08:48:30|33644.85|33644.85|33644.85|33644.85|33644.85|33644.85|33644.85|33644.85|0
1646124550000|2022-03-01 08:49:10|33651.08|33651.08|33651.08|33651.08|33651.08|33651.08|33651.08|33651.08|0
1646124600000|2022-03-01 08:50:00|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|33662.2|0
1646124660000|2022-03-01 08:51:00|33634.39|33634.39|33634.39|33634.39|33634.39|33634.39|33634.39|33634.39|0
1646124670000|2022-03-01 08:51:10|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|0
1646124750000|2022-03-01 08:52:30|33681.33|33681.33|33681.33|33681.33|33681.33|33681.33|33681.33|33681.33|0
1646124780000|2022-03-01 08:53:00|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|33659.09|0
1646124800000|2022-03-01 08:53:20|33653.53|33653.53|33659.09|33659.09|33659.09|33659.09|33653.53|33653.53|0
1646124820000|2022-03-01 08:53:40|33668.43|33668.43|33679.55|33679.55|33679.55|33679.55|33668.43|33668.43|0
1646124830000|2022-03-01 08:53:50|33673.99|33673.99|33673.99|33673.99|33673.99|33673.99|33673.99|33673.99|0
1646124860000|2022-03-01 08:54:20|33657.3|33657.3|33654.19|33654.19|33657.3|33657.3|33654.19|33654.19|0
1646124910000|2022-03-01 08:55:10|33670.87|33670.87|33670.87|33670.87|33670.87|33670.87|33670.87|33670.87|0
1646124940000|2022-03-01 08:55:40|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|0
1646124950000|2022-03-01 08:55:50|33674.73|33674.73|33674.73|33674.73|33674.73|33674.73|33674.73|33674.73|0
1646124960000|2022-03-01 08:56:00|33665.39|33665.39|33665.39|33665.39|33665.39|33665.39|33665.39|33665.39|0
1646124980000|2022-03-01 08:56:20|33652.56|33652.56|33652.56|33652.56|33652.56|33652.56|33635.88|33635.88|0
1646124990000|2022-03-01 08:56:30|33658.13|33658.13|33658.13|33658.13|33658.13|33658.13|33658.13|33658.13|0
1646125000000|2022-03-01 08:56:40|33645.3|33645.3|33645.3|33645.3|33645.3|33645.3|33645.3|33645.3|0
1646125060000|2022-03-01 08:57:40|33670.95|33670.95|33670.95|33670.95|33670.95|33670.95|33670.95|33670.95|0
1646125070000|2022-03-01 08:57:50|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|0
1646125080000|2022-03-01 08:58:00|33648.41|33648.41|33635.58|33635.58|33648.41|33648.41|33635.58|33635.58|0
1646125150000|2022-03-01 08:59:10|33691.19|33691.19|33691.19|33691.19|33691.19|33691.19|33691.19|33691.19|0
1646125200000|2022-03-01 09:00:00|33685.63|33685.63|33664.13|33664.13|33685.63|33685.63|33664.13|33664.13|0
1646125220000|2022-03-01 09:00:20|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|0
1646125240000|2022-03-01 09:00:40|33665.84|33665.84|33665.84|33665.84|33665.84|33665.84|33665.84|33665.84|0
1646125290000|2022-03-01 09:01:30|33693.64|33693.64|33699.2|33699.2|33699.2|33699.2|33693.64|33693.64|0
1646125310000|2022-03-01 09:01:50|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|0
1646125360000|2022-03-01 09:02:40|33688.08|33688.08|33688.08|33688.08|33688.08|33688.08|33688.08|33688.08|0
1646125370000|2022-03-01 09:02:50|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|33676.96|0
1646125420000|2022-03-01 09:03:40|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|33682.52|0
1646125460000|2022-03-01 09:04:20|33695.35|33695.35|33700.91|33700.91|33700.91|33700.91|33695.35|33695.35|0
1646125470000|2022-03-01 09:04:30|33713.74|33713.74|33713.74|33713.74|33713.74|33713.74|33713.74|33713.74|0
1646125500000|2022-03-01 09:05:00|33724.86|33724.86|33719.3|33719.3|33724.86|33724.86|33719.3|33719.3|0
1646125550000|2022-03-01 09:05:50|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|0
1646125570000|2022-03-01 09:06:10|33691.49|33691.49|33691.49|33691.49|33691.49|33691.49|33691.49|33691.49|0
1646125580000|2022-03-01 09:06:20|33680.37|33680.37|33671.7|33671.7|33680.37|33680.37|33671.7|33671.7|0
1646125590000|2022-03-01 09:06:30|33674.81|33674.81|33669.25|33669.25|33674.81|33674.81|33669.25|33669.25|0
1646125620000|2022-03-01 09:07:00|33674.81|33674.81|33684.15|33684.15|33684.15|33684.15|33674.81|33674.81|0
1646125630000|2022-03-01 09:07:10|33677.92|33677.92|33677.92|33677.92|33677.92|33677.92|33677.92|33677.92|0
1646125640000|2022-03-01 09:07:20|33661.24|33661.24|33661.24|33661.24|33661.24|33661.24|33661.24|33661.24|0
1646125650000|2022-03-01 09:07:30|33655.68|33655.68|33655.68|33655.68|33655.68|33655.68|33655.68|33655.68|0
1646125660000|2022-03-01 09:07:40|33666.8|33666.8|33666.8|33666.8|33666.8|33666.8|33666.8|33666.8|0
1646125670000|2022-03-01 09:07:50|33641.14|33641.14|33641.14|33641.14|33641.14|33641.14|33641.14|33641.14|0
1646125690000|2022-03-01 09:08:10|33624.46|33624.46|33624.46|33624.46|33624.46|33624.46|33624.46|33624.46|0
1646125730000|2022-03-01 09:08:50|33637.29|33637.29|33626.16|33626.16|33637.29|33637.29|33626.16|33626.16|0
1646125740000|2022-03-01 09:09:00|33615.04|33615.04|33620.6|33620.6|33620.6|33620.6|33615.04|33615.04|0
1646125800000|2022-03-01 09:10:00|33648.41|33648.41|33648.41|33648.41|33648.41|33648.41|33648.41|33648.41|0
1646125810000|2022-03-01 09:10:10|33637.29|33637.29|33637.29|33637.29|33637.29|33637.29|33637.29|33637.29|0
1646125880000|2022-03-01 09:11:20|33643.51|33643.51|33643.51|33643.51|33643.51|33643.51|33643.51|33643.51|0
1646125900000|2022-03-01 09:11:40|33632.39|33632.39|33637.95|33637.95|33637.95|33637.95|33632.39|33632.39|0
1646125960000|2022-03-01 09:12:40|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|0
1646125980000|2022-03-01 09:13:00|33630.68|33630.68|33630.68|33630.68|33630.68|33630.68|33630.68|33630.68|0
1646126020000|2022-03-01 09:13:40|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|33625.12|0
1646126030000|2022-03-01 09:13:50|33614|33614|33614|33614|33614|33614|33614|33614|0
1646126080000|2022-03-01 09:14:40|33604.66|33604.66|33610.22|33610.22|33610.22|33610.22|33604.66|33604.66|0
1646126100000|2022-03-01 09:15:00|33615.78|33615.78|33610.22|33610.22|33615.78|33615.78|33610.22|33610.22|0
1646126150000|2022-03-01 09:15:50|33597.39|33597.39|33597.39|33597.39|33597.39|33597.39|33597.39|33597.39|0
1646126200000|2022-03-01 09:16:40|33584.57|33584.57|33584.57|33584.57|33584.57|33584.57|33584.57|33584.57|0
1646126260000|2022-03-01 09:17:40|33573.44|33573.44|33575.15|33575.15|33580.71|33580.71|33567.88|33567.88|0
1646126270000|2022-03-01 09:17:50|33569.59|33569.59|33569.59|33569.59|33569.59|33569.59|33569.59|33569.59|0
1646126280000|2022-03-01 09:18:00|33564.03|33564.03|33552.9|33552.9|33564.03|33564.03|33552.9|33552.9|0
1646126290000|2022-03-01 09:18:10|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|0
1646126390000|2022-03-01 09:19:50|33541.78|33541.78|33528.95|33528.95|33541.78|33541.78|33528.95|33528.95|0
1646126420000|2022-03-01 09:20:20|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|0
1646126430000|2022-03-01 09:20:30|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|33536.22|0
1646126450000|2022-03-01 09:20:50|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|33541.78|0
1646126460000|2022-03-01 09:21:00|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|0
1646126500000|2022-03-01 09:21:40|33544.23|33544.23|33493.22|33493.22|33544.23|33544.23|33493.22|33493.22|0
1646126510000|2022-03-01 09:21:50|33498.78|33498.78|33482.09|33482.09|33498.78|33498.78|33476.53|33476.53|0
1646126520000|2022-03-01 09:22:00|33487.66|33487.66|33487.66|33487.66|33487.66|33487.66|33487.66|33487.66|0
1646126530000|2022-03-01 09:22:10|33476.53|33476.53|33476.53|33476.53|33476.53|33476.53|33476.53|33476.53|0
1646126540000|2022-03-01 09:22:20|33465.41|33465.41|33459.19|33459.19|33465.41|33465.41|33459.19|33459.19|0
1646126550000|2022-03-01 09:22:30|33446.36|33446.36|33433.53|33433.53|33446.36|33446.36|33433.53|33433.53|0
1646126600000|2022-03-01 09:23:20|33407.87|33407.87|33433.53|33433.53|33433.53|33433.53|33407.87|33407.87|0
1646126620000|2022-03-01 09:23:40|33427.97|33427.97|33427.97|33427.97|33427.97|33427.97|33427.97|33427.97|0
1646126700000|2022-03-01 09:25:00|33444.65|33444.65|33444.65|33444.65|33444.65|33444.65|33444.65|33444.65|0
1646126710000|2022-03-01 09:25:10|33439.09|33439.09|33439.09|33439.09|33439.09|33439.09|33439.09|33439.09|0
1646126720000|2022-03-01 09:25:20|33433.53|33433.53|33444.65|33444.65|33444.65|33444.65|33433.53|33433.53|0
1646126730000|2022-03-01 09:25:30|33431.82|33431.82|33431.82|33431.82|33431.82|33431.82|33431.82|33431.82|0
1646126740000|2022-03-01 09:25:40|33418.99|33418.99|33418.99|33418.99|33418.99|33418.99|33418.99|33418.99|0
1646126750000|2022-03-01 09:25:50|33406.17|33406.17|33406.17|33406.17|33406.17|33406.17|33406.17|33406.17|0
1646126760000|2022-03-01 09:26:00|33418.99|33418.99|33444.65|33444.65|33444.65|33444.65|33418.99|33418.99|0
1646126770000|2022-03-01 09:26:10|33431.82|33431.82|33418.99|33418.99|33431.82|33431.82|33418.99|33418.99|0
1646126780000|2022-03-01 09:26:20|33441.24|33441.24|33441.24|33441.24|33441.24|33441.24|33441.24|33441.24|0
1646126790000|2022-03-01 09:26:30|33435.68|33435.68|33435.68|33435.68|33435.68|33435.68|33435.68|33435.68|0
1646126830000|2022-03-01 09:27:10|33430.12|33430.12|33430.12|33430.12|33430.12|33430.12|33430.12|33430.12|0
1646126900000|2022-03-01 09:28:20|33446.8|33446.8|33446.8|33446.8|33446.8|33446.8|33446.8|33446.8|0
1646126910000|2022-03-01 09:28:30|33452.36|33452.36|33446.8|33446.8|33452.36|33452.36|33446.8|33446.8|0
1646126940000|2022-03-01 09:29:00|33449.91|33449.91|33506.85|33506.85|33506.85|33506.85|33449.91|33449.91|0
1646126950000|2022-03-01 09:29:10|33509.97|33509.97|33509.97|33509.97|33509.97|33509.97|33503.74|33503.74|0
1646126990000|2022-03-01 09:29:50|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|33482.16|0
1646127000000|2022-03-01 09:30:00|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|33476.6|0
1646127030000|2022-03-01 09:30:30|33461.04|33461.04|33457.92|33457.92|33461.04|33461.04|33457.92|33457.92|0
1646127050000|2022-03-01 09:30:50|33470.75|33470.75|33470.75|33470.75|33470.75|33470.75|33470.75|33470.75|0
1646127150000|2022-03-01 09:32:30|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|33487.44|0
1646127180000|2022-03-01 09:33:00|33500.26|33500.26|33500.26|33500.26|33500.26|33500.26|33500.26|33500.26|0
1646127200000|2022-03-01 09:33:20|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|33505.82|0
1646127220000|2022-03-01 09:33:40|33483.58|33483.58|33478.02|33478.02|33483.58|33483.58|33478.02|33478.02|0
1646127260000|2022-03-01 09:34:20|33489.14|33489.14|33489.14|33489.14|33489.14|33489.14|33489.14|33489.14|0
1646127280000|2022-03-01 09:34:40|33478.02|33478.02|33478.02|33478.02|33478.02|33478.02|33478.02|33478.02|0
1646127350000|2022-03-01 09:35:50|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|0
1646127360000|2022-03-01 09:36:00|33461.33|33461.33|33452.66|33452.66|33461.33|33461.33|33452.66|33452.66|0
1646127370000|2022-03-01 09:36:10|33455.77|33455.77|33455.77|33455.77|33455.77|33455.77|33455.77|33455.77|0
1646127390000|2022-03-01 09:36:30|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|0
1646127440000|2022-03-01 09:37:20|33456.44|33456.44|33456.44|33456.44|33456.44|33456.44|33456.44|33456.44|0
1646127470000|2022-03-01 09:37:50|33462|33462|33450.88|33450.88|33462|33462|33450.88|33450.88|0
1646127520000|2022-03-01 09:38:40|33500.93|33500.93|33512.05|33512.05|33523.17|33523.17|33500.93|33500.93|0
1646127530000|2022-03-01 09:38:50|33506.49|33506.49|33500.26|33500.26|33506.49|33506.49|33500.26|33500.26|0
1646127560000|2022-03-01 09:39:20|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|0
1646127570000|2022-03-01 09:39:30|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|0
1646127590000|2022-03-01 09:39:50|33500.26|33500.26|33477.72|33477.72|33503.38|33503.38|33477.72|33477.72|0
1646127600000|2022-03-01 09:40:00|33480.83|33480.83|33490.17|33490.17|33490.17|33490.17|33480.83|33480.83|0
1646127610000|2022-03-01 09:40:10|33495.73|33495.73|33495.73|33495.73|33495.73|33495.73|33495.73|33495.73|0
1646127620000|2022-03-01 09:40:20|33501.96|33501.96|33475.93|33475.93|33501.96|33501.96|33475.93|33475.93|0
1646127630000|2022-03-01 09:40:30|33487.06|33487.06|33475.93|33475.93|33487.06|33487.06|33475.93|33475.93|0
1646127650000|2022-03-01 09:40:50|33470.37|33470.37|33467.26|33467.26|33470.37|33470.37|33467.26|33467.26|0
1646127660000|2022-03-01 09:41:00|33461.7|33461.7|33461.7|33461.7|33461.7|33461.7|33461.7|33461.7|0
1646127670000|2022-03-01 09:41:10|33472.82|33472.82|33472.82|33472.82|33472.82|33472.82|33472.82|33472.82|0
1646127690000|2022-03-01 09:41:30|33456.14|33456.14|33446.8|33446.8|33456.14|33456.14|33446.8|33446.8|0
1646127700000|2022-03-01 09:41:40|33457.92|33457.92|33457.92|33457.92|33457.92|33457.92|33457.92|33457.92|0
1646127740000|2022-03-01 09:42:20|33435.68|33435.68|33417.29|33417.29|33435.68|33435.68|33417.29|33417.29|0
1646127760000|2022-03-01 09:42:40|33414.18|33414.18|33401.35|33401.35|33414.18|33414.18|33401.35|33401.35|0
1646127770000|2022-03-01 09:42:50|33384.66|33384.66|33375.33|33375.33|33384.66|33384.66|33375.33|33375.33|0
1646127810000|2022-03-01 09:43:30|33347.52|33347.52|33347.52|33347.52|33347.52|33347.52|33347.52|33347.52|0
1646127820000|2022-03-01 09:43:40|33358.64|33358.64|33358.64|33358.64|33364.2|33364.2|33358.64|33358.64|0
1646127830000|2022-03-01 09:43:50|33349.3|33349.3|33354.87|33354.87|33354.87|33354.87|33349.3|33349.3|0
1646127860000|2022-03-01 09:44:20|33351.75|33351.75|33357.31|33357.31|33357.31|33357.31|33351.75|33351.75|0
1646127870000|2022-03-01 09:44:30|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|0
1646127900000|2022-03-01 09:45:00|33385.12|33385.12|33385.12|33385.12|33385.12|33385.12|33385.12|33385.12|0
1646127950000|2022-03-01 09:45:50|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|33379.56|0
1646127970000|2022-03-01 09:46:10|33388.9|33388.9|33366.65|33366.65|33388.9|33388.9|33366.65|33366.65|0
1646127980000|2022-03-01 09:46:20|33361.09|33361.09|33366.65|33366.65|33366.65|33366.65|33361.09|33361.09|0
1646128000000|2022-03-01 09:46:40|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|0
1646128010000|2022-03-01 09:46:50|33341.96|33341.96|33341.96|33341.96|33341.96|33341.96|33341.96|33341.96|0
1646128040000|2022-03-01 09:47:20|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|33338.85|0
1646128050000|2022-03-01 09:47:30|33344.41|33344.41|33344.41|33344.41|33344.41|33344.41|33344.41|33344.41|0
1646128080000|2022-03-01 09:48:00|33338.18|33338.18|33321.5|33321.5|33338.18|33338.18|33321.5|33321.5|0
1646128130000|2022-03-01 09:48:50|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|33327.06|0
1646128230000|2022-03-01 09:50:30|33310.38|33310.38|33299.25|33299.25|33310.38|33310.38|33299.25|33299.25|0
1646128240000|2022-03-01 09:50:40|33288.13|33288.13|33279.46|33279.46|33288.13|33288.13|33279.46|33279.46|0
1646128250000|2022-03-01 09:50:50|33276.34|33276.34|33276.34|33276.34|33276.34|33276.34|33276.34|33276.34|0
1646128260000|2022-03-01 09:51:00|33263.52|33263.52|33263.52|33263.52|33263.52|33263.52|33263.52|33263.52|0
1646128270000|2022-03-01 09:51:10|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|33257.95|0
1646128280000|2022-03-01 09:51:20|33252.39|33252.39|33257.95|33257.95|33257.95|33257.95|33252.39|33252.39|0
1646128300000|2022-03-01 09:51:40|33241.27|33241.27|33215.61|33215.61|33241.27|33241.27|33215.61|33215.61|0
1646128330000|2022-03-01 09:52:10|33228.44|33228.44|33217.32|33217.32|33228.44|33228.44|33217.32|33217.32|0
1646128350000|2022-03-01 09:52:30|33222.88|33222.88|33222.88|33222.88|33222.88|33222.88|33222.88|33222.88|0
1646128360000|2022-03-01 09:52:40|33239.57|33239.57|33256.25|33256.25|33256.25|33256.25|33239.57|33239.57|0
1646128380000|2022-03-01 09:53:00|33245.13|33245.13|33245.13|33245.13|33245.13|33245.13|33245.13|33245.13|0
1646128410000|2022-03-01 09:53:30|33261.81|33261.81|33261.81|33261.81|33261.81|33261.81|33261.81|33261.81|0
1646128500000|2022-03-01 09:55:00|33250.69|33250.69|33250.69|33250.69|33250.69|33250.69|33250.69|33250.69|0
1646128520000|2022-03-01 09:55:20|33261.81|33261.81|33272.93|33272.93|33272.93|33272.93|33261.81|33261.81|0
1646128530000|2022-03-01 09:55:30|33278.49|33278.49|33289.62|33289.62|33289.62|33289.62|33278.49|33278.49|0
1646128570000|2022-03-01 09:56:10|33284.06|33284.06|33284.06|33284.06|33284.06|33284.06|33284.06|33284.06|0
1646128580000|2022-03-01 09:56:20|33267.37|33267.37|33267.37|33267.37|33267.37|33267.37|33267.37|33267.37|0
1646128740000|2022-03-01 09:59:00|33241.71|33241.71|33241.71|33241.71|33241.71|33241.71|33241.71|33241.71|0
1646128780000|2022-03-01 09:59:40|33238.6|33238.6|33238.6|33238.6|33238.6|33238.6|33238.6|33238.6|0
1646128840000|2022-03-01 10:00:40|33233.04|33233.04|33227.48|33227.48|33233.04|33233.04|33227.48|33227.48|0
1646128850000|2022-03-01 10:00:50|33221.92|33221.92|33221.92|33221.92|33221.92|33221.92|33221.92|33221.92|0
1646128860000|2022-03-01 10:01:00|33209.09|33209.09|33177.21|33177.21|33209.09|33209.09|33177.21|33177.21|0
1646128910000|2022-03-01 10:01:50|33160.52|33160.52|33177.21|33177.21|33177.21|33177.21|33160.52|33160.52|0
1646128950000|2022-03-01 10:02:30|33164.38|33164.38|33169.94|33169.94|33169.94|33169.94|33164.38|33164.38|0
1646128980000|2022-03-01 10:03:00|33142.13|33142.13|33136.57|33136.57|33142.13|33142.13|33136.57|33136.57|0
1646129010000|2022-03-01 10:03:30|33131.01|33131.01|33131.01|33131.01|33131.01|33131.01|33131.01|33131.01|0
1646129040000|2022-03-01 10:04:00|33127.9|33127.9|33124.79|33124.79|33137.24|33137.24|33124.79|33124.79|0
1646129050000|2022-03-01 10:04:10|33127.9|33127.9|33134.12|33134.12|33134.12|33134.12|33127.9|33127.9|0
1646129060000|2022-03-01 10:04:20|33137.24|33137.24|33131.01|33131.01|33137.24|33137.24|33131.01|33131.01|0
1646129070000|2022-03-01 10:04:30|33119.89|33119.89|33119.89|33119.89|33119.89|33119.89|33119.89|33119.89|0
1646129100000|2022-03-01 10:05:00|33131.01|33131.01|33141.47|33141.47|33147.7|33147.7|33131.01|33131.01|0
1646129110000|2022-03-01 10:05:10|33138.36|33138.36|33138.36|33138.36|33138.36|33138.36|33138.36|33138.36|0
1646129130000|2022-03-01 10:05:30|33127.24|33127.24|33101.58|33101.58|33127.24|33127.24|33101.58|33101.58|0
1646129150000|2022-03-01 10:05:50|33123.82|33123.82|33123.82|33123.82|33123.82|33123.82|33123.82|33123.82|0
1646129160000|2022-03-01 10:06:00|33136.65|33136.65|33119.97|33119.97|33136.65|33136.65|33119.97|33119.97|0
1646129170000|2022-03-01 10:06:10|33107.14|33107.14|33107.14|33107.14|33107.14|33107.14|33107.14|33107.14|0
1646129200000|2022-03-01 10:06:40|33100.92|33100.92|33078.67|33078.67|33100.92|33100.92|33078.67|33078.67|0
1646129230000|2022-03-01 10:07:10|33073.11|33073.11|33061.32|33061.32|33073.11|33073.11|33061.32|33061.32|0
1646129250000|2022-03-01 10:07:30|33048.49|33048.49|33048.49|33048.49|33048.49|33048.49|33048.49|33048.49|0
1646129290000|2022-03-01 10:08:10|33061.32|33061.32|33038.41|33038.41|33061.32|33061.32|33038.41|33038.41|0
1646129310000|2022-03-01 10:08:30|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|0
1646129370000|2022-03-01 10:09:30|33019.36|33019.36|33019.36|33019.36|33019.36|33019.36|33019.36|33019.36|0
1646129420000|2022-03-01 10:10:20|33041.61|33041.61|33047.17|33047.17|33047.17|33047.17|33041.61|33041.61|0
1646129430000|2022-03-01 10:10:30|33034.34|33034.34|33034.34|33034.34|33034.34|33034.34|33034.34|33034.34|0
1646129450000|2022-03-01 10:10:50|33040.56|33040.56|33040.56|33040.56|33040.56|33040.56|33040.56|33040.56|0
1646129490000|2022-03-01 10:11:30|33051.69|33051.69|33051.69|33051.69|33051.69|33051.69|33051.69|33051.69|0
1646129500000|2022-03-01 10:11:40|33057.25|33057.25|33057.25|33057.25|33057.25|33057.25|33057.25|33057.25|0
1646129520000|2022-03-01 10:12:00|33051.69|33051.69|33053.47|33053.47|33062.81|33062.81|33051.69|33051.69|0
1646129550000|2022-03-01 10:12:30|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|0
1646129560000|2022-03-01 10:12:40|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|0
1646129570000|2022-03-01 10:12:50|33081.28|33081.28|33081.28|33081.28|33081.28|33081.28|33081.28|33081.28|0
1646129580000|2022-03-01 10:13:00|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|33075.72|0
1646129610000|2022-03-01 10:13:30|33097.96|33097.96|33097.96|33097.96|33097.96|33097.96|33097.96|33097.96|0
1646129660000|2022-03-01 10:14:20|33086.84|33086.84|33086.84|33086.84|33086.84|33086.84|33086.84|33086.84|0
1646129670000|2022-03-01 10:14:30|33075.72|33075.72|33092.4|33092.4|33092.4|33092.4|33075.72|33075.72|0
1646129690000|2022-03-01 10:14:50|33103.52|33103.52|33103.52|33103.52|33103.52|33103.52|33103.52|33103.52|0
1646129730000|2022-03-01 10:15:30|33120.21|33120.21|33120.21|33120.21|33120.21|33120.21|33120.21|33120.21|0
1646129760000|2022-03-01 10:16:00|33131.33|33131.33|33131.33|33131.33|33131.33|33131.33|33131.33|33131.33|0
1646129770000|2022-03-01 10:16:10|33125.77|33125.77|33107.38|33107.38|33125.77|33125.77|33107.38|33107.38|0
1646129780000|2022-03-01 10:16:20|33101.82|33101.82|33114.65|33114.65|33114.65|33114.65|33101.82|33101.82|0
1646129800000|2022-03-01 10:16:40|33101.82|33101.82|33095.4|33095.4|33101.82|33101.82|33095.4|33095.4|0
1646129820000|2022-03-01 10:17:00|33088.99|33088.99|33095.4|33095.4|33095.4|33095.4|33088.99|33088.99|0
1646129840000|2022-03-01 10:17:20|33100.96|33100.96|33103.89|33103.89|33110.3|33110.3|33100.96|33100.96|0
1646129850000|2022-03-01 10:17:30|33113.22|33113.22|33124.35|33124.35|33124.35|33124.35|33113.22|33113.22|0
1646129860000|2022-03-01 10:17:40|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1646129870000|2022-03-01 10:17:50|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|0
1646129880000|2022-03-01 10:18:00|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1646129890000|2022-03-01 10:18:10|33105.96|33105.96|33118.79|33118.79|33118.79|33118.79|33105.96|33105.96|0
1646129900000|2022-03-01 10:18:20|33105.96|33105.96|33115.3|33115.3|33115.3|33115.3|33105.96|33105.96|0
1646129920000|2022-03-01 10:18:40|33154.22|33154.22|33154.22|33154.22|33154.22|33154.22|33154.22|33154.22|0
1646129940000|2022-03-01 10:19:00|33143.1|33143.1|33131.98|33131.98|33143.1|33143.1|33131.98|33131.98|0
1646129960000|2022-03-01 10:19:20|33125.75|33125.75|33133.02|33133.02|33133.02|33133.02|33120.19|33120.19|0
1646129970000|2022-03-01 10:19:30|33139.25|33139.25|33139.25|33139.25|33139.25|33139.25|33139.25|33139.25|0
1646130020000|2022-03-01 10:20:20|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|33126.42|0
1646130100000|2022-03-01 10:21:40|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|0
1646130230000|2022-03-01 10:23:50|33120.86|33120.86|33109.73|33109.73|33120.86|33120.86|33109.73|33109.73|0
1646130240000|2022-03-01 10:24:00|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|33115.3|0
1646130250000|2022-03-01 10:24:10|33121.52|33121.52|33121.52|33121.52|33121.52|33121.52|33121.52|33121.52|0
1646130260000|2022-03-01 10:24:20|33118.41|33118.41|33118.41|33118.41|33118.41|33118.41|33118.41|33118.41|0
1646130290000|2022-03-01 10:24:50|33101.72|33101.72|33107.29|33107.29|33107.29|33107.29|33101.72|33101.72|0
1646130350000|2022-03-01 10:25:50|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|0
1646130420000|2022-03-01 10:27:00|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|0
1646130490000|2022-03-01 10:28:10|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|33112.85|0
1646130550000|2022-03-01 10:29:10|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|0
1646130610000|2022-03-01 10:30:10|33118.41|33118.41|33107.29|33107.29|33118.41|33118.41|33107.29|33107.29|0
1646130620000|2022-03-01 10:30:20|33101.72|33101.72|33076.37|33076.37|33101.72|33101.72|33076.37|33076.37|0
1646130630000|2022-03-01 10:30:30|33063.54|33063.54|33074.66|33074.66|33074.66|33074.66|33050.71|33050.71|0
1646130650000|2022-03-01 10:30:50|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|0
1646130670000|2022-03-01 10:31:10|33061.83|33061.83|33072.95|33072.95|33072.95|33072.95|33061.83|33061.83|0
1646130700000|2022-03-01 10:31:40|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|0
1646130810000|2022-03-01 10:33:30|33071.17|33071.17|33058.72|33058.72|33071.17|33071.17|33058.72|33058.72|0
1646130820000|2022-03-01 10:33:40|33077.39|33077.39|33077.39|33077.39|33077.39|33077.39|33077.39|33077.39|0
1646130850000|2022-03-01 10:34:10|33068.06|33068.06|33068.06|33068.06|33068.06|33068.06|33068.06|33068.06|0
1646130900000|2022-03-01 10:35:00|33080.89|33080.89|33106.54|33106.54|33106.54|33106.54|33080.89|33080.89|0
1646130910000|2022-03-01 10:35:10|33119.37|33119.37|33119.37|33119.37|33119.37|33119.37|33119.37|33119.37|0
1646130960000|2022-03-01 10:36:00|33130.49|33130.49|33130.49|33130.49|33130.49|33130.49|33130.49|33130.49|0
1646130980000|2022-03-01 10:36:20|33124.27|33124.27|33124.27|33124.27|33124.27|33124.27|33124.27|33124.27|0
1646131010000|2022-03-01 10:36:50|33113.15|33113.15|33113.15|33113.15|33113.15|33113.15|33113.15|33113.15|0
1646131020000|2022-03-01 10:37:00|33107.58|33107.58|33107.58|33107.58|33107.58|33107.58|33107.58|33107.58|0
1646131030000|2022-03-01 10:37:10|33104.47|33104.47|33104.47|33104.47|33104.47|33104.47|33104.47|33104.47|0
1646131040000|2022-03-01 10:37:20|33098.91|33098.91|33098.91|33098.91|33098.91|33098.91|33098.91|33098.91|0
1646131060000|2022-03-01 10:37:40|33089.57|33089.57|33089.57|33089.57|33089.57|33089.57|33089.57|33089.57|0
1646131110000|2022-03-01 10:38:30|33083.35|33083.35|33083.35|33083.35|33083.35|33083.35|33083.35|33083.35|0
1646131120000|2022-03-01 10:38:40|33086.46|33086.46|33092.69|33092.69|33092.69|33092.69|33086.46|33086.46|0
1646131160000|2022-03-01 10:39:20|33109.37|33109.37|33109.37|33109.37|33109.37|33109.37|33109.37|33109.37|0
1646131200000|2022-03-01 10:40:00|33120.49|33120.49|33120.49|33120.49|33126.05|33126.05|33120.49|33120.49|0
1646131210000|2022-03-01 10:40:10|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|0
1646131230000|2022-03-01 10:40:30|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|0
1646131260000|2022-03-01 10:41:00|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|33131.61|0
1646131270000|2022-03-01 10:41:10|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|33137.18|0
1646131280000|2022-03-01 10:41:20|33142.74|33142.74|33148.3|33148.3|33148.3|33148.3|33142.74|33142.74|0
1646131290000|2022-03-01 10:41:30|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|0
1646131300000|2022-03-01 10:41:40|33150|33150|33150|33150|33150|33150|33150|33150|0
1646131410000|2022-03-01 10:43:30|33162.83|33162.83|33162.83|33162.83|33162.83|33162.83|33162.83|33162.83|0
1646131440000|2022-03-01 10:44:00|33172.17|33172.17|33172.17|33172.17|33172.17|33172.17|33172.17|33172.17|0
1646131450000|2022-03-01 10:44:10|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|33169.06|0
1646131490000|2022-03-01 10:44:50|33191.3|33191.3|33191.3|33191.3|33191.3|33191.3|33191.3|33191.3|0
1646131500000|2022-03-01 10:45:00|33185.74|33185.74|33174.62|33174.62|33185.74|33185.74|33174.62|33174.62|0
1646131510000|2022-03-01 10:45:10|33171.51|33171.51|33171.51|33171.51|33171.51|33171.51|33168.39|33168.39|0
1646131560000|2022-03-01 10:46:00|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|0
1646131570000|2022-03-01 10:46:10|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|0
1646131630000|2022-03-01 10:47:10|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|0
1646131640000|2022-03-01 10:47:20|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|33160.38|0
1646131660000|2022-03-01 10:47:40|33165.95|33165.95|33165.95|33165.95|33165.95|33165.95|33165.95|33165.95|0
1646131670000|2022-03-01 10:47:50|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|0
1646131700000|2022-03-01 10:48:20|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|0
1646131710000|2022-03-01 10:48:30|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|33191.97|0
1646131720000|2022-03-01 10:48:40|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|33186.41|0
1646131740000|2022-03-01 10:49:00|33180.84|33180.84|33175.28|33175.28|33180.84|33180.84|33175.28|33175.28|0
1646131750000|2022-03-01 10:49:10|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|0
1646131760000|2022-03-01 10:49:20|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|0
1646131800000|2022-03-01 10:50:00|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|0
1646131860000|2022-03-01 10:51:00|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|0
1646131870000|2022-03-01 10:51:10|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|0
1646131890000|2022-03-01 10:51:30|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|33175.28|0
1646131930000|2022-03-01 10:52:10|33169.72|33169.72|33164.16|33164.16|33169.72|33169.72|33164.16|33164.16|0
1646131950000|2022-03-01 10:52:30|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|0
1646132010000|2022-03-01 10:53:30|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|33164.16|0
1646132030000|2022-03-01 10:53:50|33161.05|33161.05|33161.05|33161.05|33161.05|33161.05|33161.05|33161.05|0
1646132040000|2022-03-01 10:54:00|33148.22|33148.22|33148.22|33148.22|33148.22|33148.22|33148.22|33148.22|0
1646132100000|2022-03-01 10:55:00|33131.54|33131.54|33131.54|33131.54|33131.54|33131.54|33131.54|33131.54|0
1646132150000|2022-03-01 10:55:50|33125.97|33125.97|33125.97|33125.97|33125.97|33125.97|33125.97|33125.97|0
1646132180000|2022-03-01 10:56:20|33114.85|33114.85|33114.85|33114.85|33114.85|33114.85|33114.85|33114.85|0
1646132210000|2022-03-01 10:56:50|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|33103.73|0
1646132220000|2022-03-01 10:57:00|33098.17|33098.17|33120.41|33120.41|33120.41|33120.41|33098.17|33098.17|0
1646132290000|2022-03-01 10:58:10|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|33133.24|0
1646132300000|2022-03-01 10:58:20|33138.8|33138.8|33146.07|33146.07|33146.07|33146.07|33133.24|33133.24|0
1646132310000|2022-03-01 10:58:30|33134.95|33134.95|33134.95|33134.95|33134.95|33134.95|33134.95|33134.95|0
1646132330000|2022-03-01 10:58:50|33118.26|33118.26|33118.26|33118.26|33118.26|33118.26|33118.26|33118.26|0
1646132340000|2022-03-01 10:59:00|33115.15|33115.15|33115.15|33115.15|33115.15|33115.15|33115.15|33115.15|0
1646132350000|2022-03-01 10:59:10|33108.93|33108.93|33108.93|33108.93|33108.93|33108.93|33108.93|33108.93|0
1646132360000|2022-03-01 10:59:20|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|0
1646132380000|2022-03-01 10:59:40|33111.37|33111.37|33111.37|33111.37|33111.37|33111.37|33111.37|33111.37|0
1646132400000|2022-03-01 11:00:00|33108.26|33108.26|33108.26|33108.26|33108.26|33108.26|33108.26|33108.26|0
1646132410000|2022-03-01 11:00:10|33111.37|33111.37|33114.49|33114.49|33114.49|33114.49|33108.26|33108.26|0
1646132430000|2022-03-01 11:00:30|33097.8|33097.8|33097.8|33097.8|33097.8|33097.8|33097.8|33097.8|0
1646132470000|2022-03-01 11:01:10|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|0
1646132490000|2022-03-01 11:01:30|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|0
1646132520000|2022-03-01 11:02:00|33058.21|33058.21|33058.21|33058.21|33058.21|33058.21|33058.21|33058.21|0
1646132550000|2022-03-01 11:02:30|33052.65|33052.65|33052.65|33052.65|33052.65|33052.65|33052.65|33052.65|0
1646132570000|2022-03-01 11:02:50|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|33069.33|0
1646132620000|2022-03-01 11:03:40|33074.89|33074.89|33074.89|33074.89|33074.89|33074.89|33074.89|33074.89|0
1646132640000|2022-03-01 11:04:00|33081.12|33081.12|33081.12|33081.12|33081.12|33081.12|33081.12|33081.12|0
1646132750000|2022-03-01 11:05:50|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|33075.56|0
1646132800000|2022-03-01 11:06:40|33070|33070|33064.44|33064.44|33070|33070|33064.44|33064.44|0
1646132860000|2022-03-01 11:07:40|33075.56|33075.56|33062.73|33062.73|33075.56|33075.56|33062.73|33062.73|0
1646132880000|2022-03-01 11:08:00|33057.17|33057.17|33057.17|33057.17|33057.17|33057.17|33057.17|33057.17|0
1646132890000|2022-03-01 11:08:10|33050.94|33050.94|33050.94|33050.94|33050.94|33050.94|33050.94|33050.94|0
1646132910000|2022-03-01 11:08:30|33039.82|33039.82|33033.6|33033.6|33039.82|33039.82|33033.6|33033.6|0
1646132920000|2022-03-01 11:08:40|33022.47|33022.47|33025.59|33025.59|33025.59|33025.59|33022.47|33022.47|0
1646132960000|2022-03-01 11:09:20|33022.47|33022.47|33022.47|33022.47|33022.47|33022.47|33022.47|33022.47|0
1646132980000|2022-03-01 11:09:40|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|33025.59|0
1646133040000|2022-03-01 11:10:40|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|0
1646133100000|2022-03-01 11:11:40|33028.03|33028.03|33028.03|33028.03|33028.03|33028.03|33028.03|33028.03|0
1646133150000|2022-03-01 11:12:30|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|0
1646133160000|2022-03-01 11:12:40|33033.6|33033.6|33033.6|33033.6|33033.6|33033.6|33033.6|33033.6|0
1646133190000|2022-03-01 11:13:10|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|0
1646133270000|2022-03-01 11:14:30|33023.88|33023.88|33030.11|33030.11|33030.11|33030.11|33023.88|33023.88|0
1646133280000|2022-03-01 11:14:40|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|0
1646133290000|2022-03-01 11:14:50|33036.33|33036.33|33036.33|33036.33|33036.33|33036.33|33036.33|33036.33|0
1646133310000|2022-03-01 11:15:10|33030.11|33030.11|33030.11|33030.11|33030.11|33030.11|33030.11|33030.11|0
1646133320000|2022-03-01 11:15:20|33046.79|33046.79|33052.35|33052.35|33052.35|33052.35|33046.79|33046.79|0
1646133370000|2022-03-01 11:16:10|33049.24|33049.24|33055.46|33055.46|33055.46|33055.46|33049.24|33049.24|0
1646133380000|2022-03-01 11:16:20|33058.58|33058.58|33061.69|33061.69|33061.69|33061.69|33058.58|33058.58|0
1646133410000|2022-03-01 11:16:50|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|33072.81|0
1646133440000|2022-03-01 11:17:20|33047.15|33047.15|33021.5|33021.5|33047.15|33047.15|33021.5|33021.5|0
1646133450000|2022-03-01 11:17:30|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|0
1646133510000|2022-03-01 11:18:30|33027.06|33027.06|33027.06|33027.06|33027.06|33027.06|33027.06|33027.06|0
1646133540000|2022-03-01 11:19:00|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|33015.94|0
1646133550000|2022-03-01 11:19:10|33004.81|33004.81|32999.25|32999.25|33004.81|33004.81|32999.25|32999.25|0
1646133650000|2022-03-01 11:20:50|32993.69|32993.69|32988.13|32988.13|32993.69|32993.69|32988.13|32988.13|0
1646133660000|2022-03-01 11:21:00|32993.69|32993.69|32993.69|32993.69|32993.69|32993.69|32993.69|32993.69|0
1646133770000|2022-03-01 11:22:50|32987.47|32987.47|32987.47|32987.47|32987.47|32987.47|32987.47|32987.47|0
1646133780000|2022-03-01 11:23:00|32984.35|32984.35|32984.35|32984.35|32984.35|32984.35|32984.35|32984.35|0
1646133790000|2022-03-01 11:23:10|32990.58|32990.58|32993.69|32993.69|32993.69|32993.69|32990.58|32990.58|0
1646133910000|2022-03-01 11:25:10|32999.25|32999.25|32999.25|32999.25|32999.25|32999.25|32999.25|32999.25|0
1646133930000|2022-03-01 11:25:30|33004.81|33004.81|33004.81|33004.81|33004.81|33004.81|33004.81|33004.81|0
1646133940000|2022-03-01 11:25:40|33030.47|33030.47|33043.3|33043.3|33043.3|33043.3|33030.47|33030.47|0
1646133990000|2022-03-01 11:26:30|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|0
1646134010000|2022-03-01 11:26:50|33037.74|33037.74|33037.74|33037.74|33037.74|33037.74|33037.74|33037.74|0
1646134040000|2022-03-01 11:27:20|33032.18|33032.18|33026.61|33026.61|33032.18|33032.18|33026.61|33026.61|0
1646134080000|2022-03-01 11:28:00|33039.44|33039.44|33045|33045|33045|33045|33039.44|33039.44|0
1646134090000|2022-03-01 11:28:10|33057.83|33057.83|33057.83|33057.83|33057.83|33057.83|33057.83|33057.83|0
1646134110000|2022-03-01 11:28:30|33063.39|33063.39|33063.39|33063.39|33063.39|33063.39|33063.39|33063.39|0
1646134120000|2022-03-01 11:28:40|33052.27|33052.27|33052.27|33052.27|33052.27|33052.27|33052.27|33052.27|0
1646134130000|2022-03-01 11:28:50|33046.71|33046.71|33049.82|33049.82|33049.82|33049.82|33043.6|33043.6|0
1646134140000|2022-03-01 11:29:00|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|0
1646134170000|2022-03-01 11:29:30|33044.26|33044.26|33044.26|33044.26|33044.26|33044.26|33044.26|33044.26|0
1646134230000|2022-03-01 11:30:30|33038.04|33038.04|33021.35|33021.35|33038.04|33038.04|33021.35|33021.35|0
1646134300000|2022-03-01 11:31:40|33026.91|33026.91|33026.91|33026.91|33026.91|33026.91|33026.91|33026.91|0
1646134310000|2022-03-01 11:31:50|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|33015.79|0
1646134320000|2022-03-01 11:32:00|33022.02|33022.02|33022.02|33022.02|33022.02|33022.02|33022.02|33022.02|0
1646134330000|2022-03-01 11:32:10|33038.7|33038.7|33038.7|33038.7|33038.7|33038.7|33038.7|33038.7|0
1646134380000|2022-03-01 11:33:00|33051.53|33051.53|33051.53|33051.53|33051.53|33051.53|33051.53|33051.53|0
1646134430000|2022-03-01 11:33:50|33034.84|33034.84|33034.84|33034.84|33034.84|33034.84|33034.84|33034.84|0
1646134490000|2022-03-01 11:34:50|33031.73|33031.73|33031.73|33031.73|33031.73|33031.73|33031.73|33031.73|0
1646134510000|2022-03-01 11:35:10|33026.17|33026.17|33002.22|33002.22|33026.17|33026.17|33002.22|33002.22|0
1646134520000|2022-03-01 11:35:20|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|0
1646134580000|2022-03-01 11:36:20|32992.5|32992.5|32992.5|32992.5|32992.5|32992.5|32992.5|32992.5|0
1646134680000|2022-03-01 11:38:00|32998.06|32998.06|32998.06|32998.06|32998.06|32998.06|32998.06|32998.06|0
1646134690000|2022-03-01 11:38:10|33009.19|33009.19|33009.19|33009.19|33009.19|33009.19|33009.19|33009.19|0
1646134770000|2022-03-01 11:39:30|33036.99|33036.99|33020.31|33020.31|33036.99|33036.99|33020.31|33020.31|0
1646134810000|2022-03-01 11:40:10|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|0
1646134830000|2022-03-01 11:40:30|33025.87|33025.87|33031.43|33031.43|33031.43|33031.43|33020.31|33020.31|0
1646134840000|2022-03-01 11:40:40|33036.99|33036.99|33036.99|33036.99|33036.99|33036.99|33036.99|33036.99|0
1646134880000|2022-03-01 11:41:20|33024.17|33024.17|33024.17|33024.17|33024.17|33024.17|33024.17|33024.17|0
1646134890000|2022-03-01 11:41:30|33007.48|33007.48|32979.68|32979.68|33007.48|33007.48|32979.68|32979.68|0
1646134980000|2022-03-01 11:43:00|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|0
1646134990000|2022-03-01 11:43:10|32979.68|32979.68|32979.68|32979.68|32979.68|32979.68|32979.68|32979.68|0
1646135010000|2022-03-01 11:43:30|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|32974.11|0
1646135040000|2022-03-01 11:44:00|32971|32971|32959.88|32959.88|32971|32971|32959.88|32959.88|0
1646135110000|2022-03-01 11:45:10|32971|32971|32971|32971|32971|32971|32971|32971|0
1646135150000|2022-03-01 11:45:50|32932.52|32932.52|32947.05|32947.05|32958.17|32958.17|32932.52|32932.52|0
1646135160000|2022-03-01 11:46:00|32941.49|32941.49|32930.37|32930.37|32941.49|32941.49|32930.37|32930.37|0
1646135170000|2022-03-01 11:46:10|32927.25|32927.25|32895.37|32895.37|32927.25|32927.25|32895.37|32895.37|0
1646135190000|2022-03-01 11:46:30|32908.2|32908.2|32908.2|32908.2|32908.2|32908.2|32908.2|32908.2|0
1646135210000|2022-03-01 11:46:50|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|0
1646135240000|2022-03-01 11:47:20|32896.41|32896.41|32890.85|32890.85|32896.41|32896.41|32890.85|32890.85|0
1646135260000|2022-03-01 11:47:40|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|0
1646135320000|2022-03-01 11:48:40|32913.1|32913.1|32913.1|32913.1|32913.1|32913.1|32913.1|32913.1|0
1646135380000|2022-03-01 11:49:40|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|0
1646135400000|2022-03-01 11:50:00|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|32901.98|0
1646135420000|2022-03-01 11:50:20|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|32896.41|0
1646135430000|2022-03-01 11:50:30|32901.98|32901.98|32907.54|32907.54|32907.54|32907.54|32901.98|32901.98|0
1646135470000|2022-03-01 11:51:10|32910.65|32910.65|32893.97|32893.97|32910.65|32910.65|32893.97|32893.97|0
1646135480000|2022-03-01 11:51:20|32888.4|32888.4|32888.4|32888.4|32888.4|32888.4|32888.4|32888.4|0
1646135520000|2022-03-01 11:52:00|32894.63|32894.63|32900.85|32900.85|32900.85|32900.85|32891.52|32891.52|0
1646135530000|2022-03-01 11:52:10|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|0
1646135610000|2022-03-01 11:53:30|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|0
1646135640000|2022-03-01 11:54:00|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|32895.29|0
1646135670000|2022-03-01 11:54:30|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|0
1646135720000|2022-03-01 11:55:20|32884.17|32884.17|32873.05|32873.05|32884.17|32884.17|32873.05|32873.05|0
1646135740000|2022-03-01 11:55:40|32867.49|32867.49|32867.49|32867.49|32867.49|32867.49|32867.49|32867.49|0
1646135750000|2022-03-01 11:55:50|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|0
1646135760000|2022-03-01 11:56:00|32885.88|32885.88|32885.88|32885.88|32885.88|32885.88|32885.88|32885.88|0
1646135770000|2022-03-01 11:56:10|32897|32897|32897|32897|32897|32897|32897|32897|0
1646135790000|2022-03-01 11:56:30|32908.12|32908.12|32908.12|32908.12|32908.12|32908.12|32908.12|32908.12|0
1646135910000|2022-03-01 11:58:30|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|0
1646135990000|2022-03-01 11:59:50|32908.12|32908.12|32913.68|32913.68|32913.68|32913.68|32908.12|32908.12|0
1646136040000|2022-03-01 12:00:40|32916.8|32916.8|32910.57|32910.57|32916.8|32916.8|32910.57|32910.57|0
1646136050000|2022-03-01 12:00:50|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|32913.68|0
1646136060000|2022-03-01 12:01:00|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|32904.35|32904.35|0
1646136110000|2022-03-01 12:01:50|32905.01|32905.01|32905.01|32905.01|32905.01|32905.01|32905.01|32905.01|0
1646136160000|2022-03-01 12:02:40|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|0
1646136240000|2022-03-01 12:04:00|32899.45|32899.45|32899.45|32899.45|32899.45|32899.45|32899.45|32899.45|0
1646136250000|2022-03-01 12:04:10|32893.89|32893.89|32893.89|32893.89|32893.89|32893.89|32893.89|32893.89|0
1646136290000|2022-03-01 12:04:50|32905.01|32905.01|32893.89|32893.89|32905.01|32905.01|32893.89|32893.89|0
1646136300000|2022-03-01 12:05:00|32888.33|32888.33|32888.33|32888.33|32888.33|32888.33|32888.33|32888.33|0
1646136370000|2022-03-01 12:06:10|32899.45|32899.45|32905.01|32905.01|32905.01|32905.01|32893.89|32893.89|0
1646136390000|2022-03-01 12:06:30|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|32910.57|0
1646136430000|2022-03-01 12:07:10|32916.13|32916.13|32921.69|32921.69|32921.69|32921.69|32916.13|32916.13|0
1646136540000|2022-03-01 12:09:00|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|32910.57|32910.57|0
1646136550000|2022-03-01 12:09:10|32921.69|32921.69|32921.69|32921.69|32921.69|32921.69|32921.69|32921.69|0
1646136670000|2022-03-01 12:11:10|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|0
1646136710000|2022-03-01 12:11:50|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|0
1646136780000|2022-03-01 12:13:00|32907.46|32907.46|32907.46|32907.46|32907.46|32907.46|32907.46|32907.46|0
1646136850000|2022-03-01 12:14:10|32901.9|32901.9|32901.9|32901.9|32901.9|32901.9|32901.9|32901.9|0
1646136910000|2022-03-01 12:15:10|32908.12|32908.12|32939.25|32939.25|32942.36|32942.36|32908.12|32908.12|0
1646136920000|2022-03-01 12:15:20|32942.36|32942.36|32989.05|32989.05|32989.05|32989.05|32942.36|32942.36|0
1646136930000|2022-03-01 12:15:30|32992.16|32992.16|32998.38|32998.38|32998.38|32998.38|32992.16|32992.16|0
1646136940000|2022-03-01 12:15:40|33004.61|33004.61|32995.27|32995.27|33004.61|33004.61|32989.05|32989.05|0
1646136950000|2022-03-01 12:15:50|32998.38|32998.38|33004.61|33004.61|33004.61|33004.61|32998.38|32998.38|0
1646136970000|2022-03-01 12:16:10|32992.16|32992.16|32973.48|32973.48|32992.16|32992.16|32957.92|32957.92|0
1646136980000|2022-03-01 12:16:20|32964.15|32964.15|32970.37|32970.37|32970.37|32970.37|32964.15|32964.15|0
1646136990000|2022-03-01 12:16:30|32964.15|32964.15|32953.02|32953.02|32964.15|32964.15|32953.02|32953.02|0
1646137010000|2022-03-01 12:16:50|32949.91|32949.91|32959.25|32959.25|32959.25|32959.25|32943.69|32943.69|0
1646137020000|2022-03-01 12:17:00|32948.13|32948.13|32948.13|32948.13|32948.13|32948.13|32948.13|32948.13|0
1646137030000|2022-03-01 12:17:10|32935.68|32935.68|32932.56|32932.56|32935.68|32935.68|32932.56|32932.56|0
1646137050000|2022-03-01 12:17:30|32938.12|32938.12|32938.12|32938.12|32938.12|32938.12|32938.12|32938.12|0
1646137060000|2022-03-01 12:17:40|32943.69|32943.69|32943.69|32943.69|32943.69|32943.69|32943.69|32943.69|0
1646137080000|2022-03-01 12:18:00|32949.91|32949.91|32949.91|32949.91|32956.14|32956.14|32949.91|32949.91|0
1646137090000|2022-03-01 12:18:10|32943.69|32943.69|32956.51|32956.51|32956.51|32956.51|32943.69|32943.69|0
1646137110000|2022-03-01 12:18:30|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|0
1646137120000|2022-03-01 12:18:40|32958.96|32958.96|32958.96|32958.96|32958.96|32958.96|32958.96|32958.96|0
1646137140000|2022-03-01 12:19:00|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|32953.4|0
1646137200000|2022-03-01 12:20:00|32956.51|32956.51|32980.47|32980.47|32980.47|32980.47|32956.51|32956.51|0
1646137230000|2022-03-01 12:20:30|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|0
1646137240000|2022-03-01 12:20:40|32991.59|32991.59|32991.59|32991.59|32991.59|32991.59|32991.59|32991.59|0
1646137290000|2022-03-01 12:21:30|33013.83|33013.83|33013.83|33013.83|33013.83|33013.83|33013.83|33013.83|0
1646137310000|2022-03-01 12:21:50|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|0
1646137330000|2022-03-01 12:22:10|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|0
1646137380000|2022-03-01 12:23:00|33008.27|33008.27|32997.15|32997.15|33008.27|33008.27|32997.15|32997.15|0
1646137410000|2022-03-01 12:23:30|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|33002.71|0
1646137420000|2022-03-01 12:23:40|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|33008.27|0
1646137500000|2022-03-01 12:25:00|33002.05|33002.05|33008.94|33008.94|33020.06|33020.06|33002.05|33002.05|0
1646137650000|2022-03-01 12:27:30|33014.5|33014.5|33014.5|33014.5|33014.5|33014.5|33014.5|33014.5|0
1646137700000|2022-03-01 12:28:20|33020.06|33020.06|33025.62|33025.62|33025.62|33025.62|33020.06|33020.06|0
1646137730000|2022-03-01 12:28:50|33036.74|33036.74|33042.3|33042.3|33042.3|33042.3|33036.74|33036.74|0
1646137760000|2022-03-01 12:29:20|33048.53|33048.53|33048.53|33048.53|33048.53|33048.53|33048.53|33048.53|0
1646137800000|2022-03-01 12:30:00|33065.21|33065.21|33065.21|33065.21|33065.21|33065.21|33065.21|33065.21|0
1646137810000|2022-03-01 12:30:10|33059.65|33059.65|33059.65|33059.65|33059.65|33059.65|33059.65|33059.65|0
1646137820000|2022-03-01 12:30:20|33054.09|33054.09|33054.09|33054.09|33054.09|33054.09|33054.09|33054.09|0
1646137840000|2022-03-01 12:30:40|33037.41|33037.41|33028.07|33028.07|33037.41|33037.41|33028.07|33028.07|0
1646137900000|2022-03-01 12:31:40|33033.63|33033.63|33039.19|33039.19|33039.19|33039.19|33033.63|33033.63|0
1646137940000|2022-03-01 12:32:20|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|0
1646137980000|2022-03-01 12:33:00|33028.07|33028.07|33033.63|33033.63|33033.63|33033.63|33028.07|33028.07|0
1646138000000|2022-03-01 12:33:20|33039.19|33039.19|33039.19|33039.19|33039.19|33039.19|33039.19|33039.19|0
1646138060000|2022-03-01 12:34:20|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|33044.75|0
1646138070000|2022-03-01 12:34:30|33035.41|33035.41|33035.41|33035.41|33035.41|33035.41|33035.41|33035.41|0
1646138130000|2022-03-01 12:35:30|33024.29|33024.29|33024.29|33024.29|33024.29|33024.29|33024.29|33024.29|0
1646138140000|2022-03-01 12:35:40|33021.18|33021.18|33010.06|33010.06|33021.18|33021.18|33010.06|33010.06|0
1646138160000|2022-03-01 12:36:00|33016.28|33016.28|33016.28|33016.28|33016.28|33016.28|33016.28|33016.28|0
1646138190000|2022-03-01 12:36:30|33021.84|33021.84|33021.84|33021.84|33021.84|33021.84|33021.84|33021.84|0
1646138220000|2022-03-01 12:37:00|33010.72|33010.72|33010.72|33010.72|33010.72|33010.72|33010.72|33010.72|0
1646138230000|2022-03-01 12:37:10|33005.16|33005.16|33005.16|33005.16|33005.16|33005.16|33005.16|33005.16|0
1646138240000|2022-03-01 12:37:20|32999.6|32999.6|32999.6|32999.6|32999.6|32999.6|32999.6|32999.6|0
1646138250000|2022-03-01 12:37:30|32994.04|32994.04|32987.81|32987.81|32994.04|32994.04|32987.81|32987.81|0
1646138280000|2022-03-01 12:38:00|32993.37|32993.37|32993.37|32993.37|32993.37|32993.37|32993.37|32993.37|0
1646138300000|2022-03-01 12:38:20|32971.13|32971.13|32971.13|32971.13|32971.13|32971.13|32971.13|32971.13|0
1646138380000|2022-03-01 12:39:40|32965.57|32965.57|32965.57|32965.57|32965.57|32965.57|32965.57|32965.57|0
1646138400000|2022-03-01 12:40:00|32978.4|32978.4|32978.4|32978.4|32978.4|32978.4|32978.4|32978.4|0
1646138420000|2022-03-01 12:40:20|32991.22|32991.22|32991.22|32991.22|32991.22|32991.22|32991.22|32991.22|0
1646138460000|2022-03-01 12:41:00|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|0
1646138470000|2022-03-01 12:41:10|32980.1|32980.1|32980.1|32980.1|32980.1|32980.1|32980.1|32980.1|0
1646138540000|2022-03-01 12:42:20|32974.54|32974.54|32961.71|32961.71|32974.54|32974.54|32961.71|32961.71|0
1646138560000|2022-03-01 12:42:40|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|32974.54|0
1646138600000|2022-03-01 12:43:20|32971.43|32971.43|32971.43|32971.43|32971.43|32971.43|32971.43|32971.43|0
1646138650000|2022-03-01 12:44:10|32965.87|32965.87|32965.87|32965.87|32965.87|32965.87|32965.87|32965.87|0
1646138660000|2022-03-01 12:44:20|32960.3|32960.3|32960.3|32960.3|32960.3|32960.3|32960.3|32960.3|0
1646138670000|2022-03-01 12:44:30|32947.48|32947.48|32947.48|32947.48|32947.48|32947.48|32947.48|32947.48|0
1646138680000|2022-03-01 12:44:40|32941.91|32941.91|32941.91|32941.91|32941.91|32941.91|32941.91|32941.91|0
1646138710000|2022-03-01 12:45:10|32935.69|32935.69|32935.69|32935.69|32935.69|32935.69|32935.69|32935.69|0
1646138720000|2022-03-01 12:45:20|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|0
1646138740000|2022-03-01 12:45:40|32936.35|32936.35|32933.24|32933.24|32936.35|32936.35|32933.24|32933.24|0
1646138750000|2022-03-01 12:45:50|32946.07|32946.07|32946.07|32946.07|32946.07|32946.07|32946.07|32946.07|0
1646138820000|2022-03-01 12:47:00|32962.75|32962.75|32962.75|32962.75|32962.75|32962.75|32962.75|32962.75|0
1646138830000|2022-03-01 12:47:10|32968.98|32968.98|32968.98|32968.98|32968.98|32968.98|32968.98|32968.98|0
1646138860000|2022-03-01 12:47:40|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|0
1646138870000|2022-03-01 12:47:50|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|0
1646139000000|2022-03-01 12:50:00|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|0
1646139040000|2022-03-01 12:50:40|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|0
1646139060000|2022-03-01 12:51:00|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|0
1646139090000|2022-03-01 12:51:30|32963.42|32963.42|32963.42|32963.42|32963.42|32963.42|32963.42|32963.42|0
1646139120000|2022-03-01 12:52:00|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|32957.86|0
1646139140000|2022-03-01 12:52:20|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|32952.29|0
1646139150000|2022-03-01 12:52:30|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|0
1646139160000|2022-03-01 12:52:40|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|0
1646139190000|2022-03-01 12:53:10|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|0
1646139240000|2022-03-01 12:54:00|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|32949.85|0
1646139280000|2022-03-01 12:54:40|32966.53|32966.53|32966.53|32966.53|32966.53|32966.53|32966.53|32966.53|0
1646139320000|2022-03-01 12:55:20|32972.09|32972.09|32966.53|32966.53|32972.09|32972.09|32966.53|32966.53|0
1646139330000|2022-03-01 12:55:30|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|0
1646139340000|2022-03-01 12:55:40|32984.92|32984.92|32984.92|32984.92|32984.92|32984.92|32984.92|32984.92|0
1646139360000|2022-03-01 12:56:00|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|32979.36|0
1646139370000|2022-03-01 12:56:10|32973.8|32973.8|32967.57|32967.57|32973.8|32973.8|32967.57|32967.57|0
1646139380000|2022-03-01 12:56:20|32964.46|32964.46|32961.35|32961.35|32964.46|32964.46|32961.35|32961.35|0
1646139400000|2022-03-01 12:56:40|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|0
1646139500000|2022-03-01 12:58:20|32968.69|32968.69|32963.13|32963.13|32968.69|32968.69|32963.13|32963.13|0
1646139530000|2022-03-01 12:58:50|32975.96|32975.96|32975.96|32975.96|32975.96|32975.96|32975.96|32975.96|0
1646139560000|2022-03-01 12:59:20|32970.4|32970.4|32970.4|32970.4|32970.4|32970.4|32970.4|32970.4|0
1646139680000|2022-03-01 13:01:20|32964.84|32964.84|32959.28|32959.28|32964.84|32964.84|32959.28|32959.28|0
1646139700000|2022-03-01 13:01:40|32964.84|32964.84|32970.4|32970.4|32970.4|32970.4|32964.84|32964.84|0
1646139760000|2022-03-01 13:02:40|32964.84|32964.84|32959.28|32959.28|32964.84|32964.84|32953.72|32953.72|0
1646139780000|2022-03-01 13:03:00|32956.16|32956.16|32958.61|32958.61|32958.61|32958.61|32953.05|32953.05|0
1646139800000|2022-03-01 13:03:20|32969.74|32969.74|32966.62|32966.62|32969.74|32969.74|32966.62|32966.62|0
1646139810000|2022-03-01 13:03:30|32972.18|32972.18|32972.18|32972.18|32972.18|32972.18|32972.18|32972.18|0
1646139820000|2022-03-01 13:03:40|32983.31|32983.31|32988.87|32988.87|32988.87|32988.87|32983.31|32983.31|0
1646139890000|2022-03-01 13:04:50|32995.09|32995.09|32991.98|32991.98|32995.09|32995.09|32991.98|32991.98|0
1646139900000|2022-03-01 13:05:00|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|0
1646139930000|2022-03-01 13:05:30|32991.98|32991.98|32991.98|32991.98|32991.98|32991.98|32991.98|32991.98|0
1646139990000|2022-03-01 13:06:30|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|32997.54|0
1646140040000|2022-03-01 13:07:20|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|0
1646140070000|2022-03-01 13:07:50|33011.11|33011.11|33011.11|33011.11|33011.11|33011.11|33011.11|33011.11|0
1646140080000|2022-03-01 13:08:00|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|0
1646140100000|2022-03-01 13:08:20|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|0
1646140150000|2022-03-01 13:09:10|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|0
1646140160000|2022-03-01 13:09:20|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|33027.8|0
1646140170000|2022-03-01 13:09:30|33030.91|33030.91|33064.94|33064.94|33064.94|33064.94|33030.91|33030.91|0
1646140180000|2022-03-01 13:09:40|33053.82|33053.82|33048.26|33048.26|33053.82|33053.82|33048.26|33048.26|0
1646140190000|2022-03-01 13:09:50|33042.7|33042.7|33042.7|33042.7|33042.7|33042.7|33042.7|33042.7|0
1646140200000|2022-03-01 13:10:00|33030.25|33030.25|33016.01|33016.01|33030.25|33030.25|33012.9|33012.9|0
1646140210000|2022-03-01 13:10:10|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|33022.24|0
1646140220000|2022-03-01 13:10:20|33035.06|33035.06|33047.89|33047.89|33047.89|33047.89|33035.06|33035.06|0
1646140260000|2022-03-01 13:11:00|33053.45|33053.45|33053.45|33053.45|33053.45|33053.45|33053.45|33053.45|0
1646140330000|2022-03-01 13:12:10|33059.68|33059.68|33098.61|33098.61|33098.61|33098.61|33059.68|33059.68|0
1646140340000|2022-03-01 13:12:20|33107.95|33107.95|33107.95|33107.95|33107.95|33107.95|33107.95|33107.95|0
1646140370000|2022-03-01 13:12:50|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|0
1646140390000|2022-03-01 13:13:10|33115.96|33115.96|33104.83|33104.83|33115.96|33115.96|33104.83|33104.83|0
1646140430000|2022-03-01 13:13:50|33101.72|33101.72|33093.05|33093.05|33101.72|33101.72|33093.05|33093.05|0
1646140470000|2022-03-01 13:14:30|33087.49|33087.49|33087.49|33087.49|33087.49|33087.49|33087.49|33087.49|0
1646140480000|2022-03-01 13:14:40|33081.92|33081.92|33081.92|33081.92|33081.92|33081.92|33081.92|33081.92|0
1646140490000|2022-03-01 13:14:50|33076.36|33076.36|33070.8|33070.8|33076.36|33076.36|33070.8|33070.8|0
1646140510000|2022-03-01 13:15:10|33059.68|33059.68|33070.8|33070.8|33070.8|33070.8|33059.68|33059.68|0
1646140560000|2022-03-01 13:16:00|33077.03|33077.03|33051.37|33051.37|33077.03|33077.03|33051.37|33051.37|0
1646140670000|2022-03-01 13:17:50|33056.93|33056.93|33056.93|33056.93|33056.93|33056.93|33056.93|33056.93|0
1646140750000|2022-03-01 13:19:10|33068.05|33068.05|33068.05|33068.05|33068.05|33068.05|33068.05|33068.05|0
1646140760000|2022-03-01 13:19:20|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|0
1646140770000|2022-03-01 13:19:30|33088.15|33088.15|33082.59|33082.59|33088.15|33088.15|33082.59|33082.59|0
1646140940000|2022-03-01 13:22:20|33069.76|33069.76|33069.76|33069.76|33069.76|33069.76|33069.76|33069.76|0
1646140960000|2022-03-01 13:22:40|33075.32|33075.32|33080.88|33080.88|33080.88|33080.88|33075.32|33075.32|0
1646141040000|2022-03-01 13:24:00|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|0
1646141090000|2022-03-01 13:24:50|33100.98|33100.98|33100.98|33100.98|33100.98|33100.98|33100.98|33100.98|0
1646141100000|2022-03-01 13:25:00|33106.54|33106.54|33112.1|33112.1|33112.1|33112.1|33106.54|33106.54|0
1646141120000|2022-03-01 13:25:20|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|0
1646141140000|2022-03-01 13:25:40|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|33104.83|0
1646141180000|2022-03-01 13:26:20|33115.96|33115.96|33121.52|33121.52|33121.52|33121.52|33115.96|33115.96|0
1646141290000|2022-03-01 13:28:10|33127.08|33127.08|33127.08|33127.08|33127.08|33127.08|33127.08|33127.08|0
1646141330000|2022-03-01 13:28:50|33138.2|33138.2|33141.31|33141.31|33141.31|33141.31|33138.2|33138.2|0
1646141340000|2022-03-01 13:29:00|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|0
1646141350000|2022-03-01 13:29:10|33138.86|33138.86|33145.09|33145.09|33145.09|33145.09|33138.86|33138.86|0
1646141360000|2022-03-01 13:29:20|33156.21|33156.21|33150.65|33150.65|33156.21|33156.21|33150.65|33150.65|0
1646141370000|2022-03-01 13:29:30|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|0
1646141380000|2022-03-01 13:29:40|33138.86|33138.86|33138.86|33138.86|33138.86|33138.86|33138.86|33138.86|0
1646141390000|2022-03-01 13:29:50|33144.43|33144.43|33157.25|33157.25|33157.25|33157.25|33144.43|33144.43|0
1646141410000|2022-03-01 13:30:10|33151.69|33151.69|33140.57|33140.57|33151.69|33151.69|33140.57|33140.57|0
1646141430000|2022-03-01 13:30:30|33146.13|33146.13|33146.13|33146.13|33146.13|33146.13|33146.13|33146.13|0
1646141450000|2022-03-01 13:30:50|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|0
1646141460000|2022-03-01 13:31:00|33118.32|33118.32|33115.21|33115.21|33118.32|33118.32|33115.21|33115.21|0
1646141500000|2022-03-01 13:31:40|33126.33|33126.33|33126.33|33126.33|33126.33|33126.33|33126.33|33126.33|0
1646141510000|2022-03-01 13:31:50|33120.77|33120.77|33120.77|33120.77|33120.77|33120.77|33120.77|33120.77|0
1646141520000|2022-03-01 13:32:00|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|33117.66|0
1646141550000|2022-03-01 13:32:30|33123.22|33123.22|33123.22|33123.22|33123.22|33123.22|33123.22|33123.22|0
1646141570000|2022-03-01 13:32:50|33128.78|33128.78|33137.46|33137.46|33137.46|33137.46|33128.78|33128.78|0
1646141630000|2022-03-01 13:33:50|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|33143.02|0
1646141690000|2022-03-01 13:34:50|33137.46|33137.46|33137.46|33137.46|33137.46|33137.46|33137.46|33137.46|0
1646141710000|2022-03-01 13:35:10|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|33131.9|0
1646141760000|2022-03-01 13:36:00|33126.33|33126.33|33095.12|33095.12|33126.33|33126.33|33095.12|33095.12|0
1646141840000|2022-03-01 13:37:20|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|0
1646141880000|2022-03-01 13:38:00|33095.12|33095.12|33095.12|33095.12|33095.12|33095.12|33095.12|33095.12|0
1646141910000|2022-03-01 13:38:30|33100.68|33100.68|33100.68|33100.68|33100.68|33100.68|33100.68|33100.68|0
1646141960000|2022-03-01 13:39:20|33113.51|33113.51|33100.68|33100.68|33113.51|33113.51|33100.68|33100.68|0
1646141970000|2022-03-01 13:39:30|33106.24|33106.24|33106.24|33106.24|33106.24|33106.24|33106.24|33106.24|0
1646141980000|2022-03-01 13:39:40|33109.35|33109.35|33112.46|33112.46|33112.46|33112.46|33109.35|33109.35|0
1646142020000|2022-03-01 13:40:20|33125.29|33125.29|33130.85|33130.85|33130.85|33130.85|33125.29|33125.29|0
1646142040000|2022-03-01 13:40:40|33125.29|33125.29|33130.85|33130.85|33130.85|33130.85|33125.29|33125.29|0
1646142060000|2022-03-01 13:41:00|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|0
1646142090000|2022-03-01 13:41:30|33108.61|33108.61|33103.05|33103.05|33108.61|33108.61|33103.05|33103.05|0
1646142100000|2022-03-01 13:41:40|33108.61|33108.61|33114.17|33114.17|33114.17|33114.17|33108.61|33108.61|0
1646142240000|2022-03-01 13:44:00|33108.61|33108.61|33108.61|33108.61|33108.61|33108.61|33108.61|33108.61|0
1646142280000|2022-03-01 13:44:40|33114.17|33114.17|33114.17|33114.17|33114.17|33114.17|33114.17|33114.17|0
1646142290000|2022-03-01 13:44:50|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|33119.73|0
1646142300000|2022-03-01 13:45:00|33122.84|33122.84|33137.08|33137.08|33137.08|33137.08|33122.84|33122.84|0
1646142310000|2022-03-01 13:45:10|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142340000|2022-03-01 13:45:40|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|0
1646142360000|2022-03-01 13:46:00|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142390000|2022-03-01 13:46:30|33128.4|33128.4|33133.97|33133.97|33133.97|33133.97|33128.4|33128.4|0
1646142410000|2022-03-01 13:46:50|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|0
1646142420000|2022-03-01 13:47:00|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|0
1646142440000|2022-03-01 13:47:20|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|0
1646142470000|2022-03-01 13:47:50|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142530000|2022-03-01 13:48:50|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|0
1646142540000|2022-03-01 13:49:00|33128.4|33128.4|33150.65|33150.65|33150.65|33150.65|33128.4|33128.4|0
1646142570000|2022-03-01 13:49:30|33172.9|33172.9|33167.33|33167.33|33172.9|33172.9|33161.77|33161.77|0
1646142580000|2022-03-01 13:49:40|33161.77|33161.77|33161.77|33161.77|33161.77|33161.77|33161.77|33161.77|0
1646142600000|2022-03-01 13:50:00|33156.21|33156.21|33145.09|33145.09|33156.21|33156.21|33145.09|33145.09|0
1646142610000|2022-03-01 13:50:10|33133.97|33133.97|33127.74|33127.74|33133.97|33133.97|33127.74|33127.74|0
1646142630000|2022-03-01 13:50:30|33133.97|33133.97|33139.53|33139.53|33139.53|33139.53|33133.97|33133.97|0
1646142750000|2022-03-01 13:52:30|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|33145.09|0
1646142780000|2022-03-01 13:53:00|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|33139.53|0
1646142860000|2022-03-01 13:54:20|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142870000|2022-03-01 13:54:30|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|33128.4|0
1646142900000|2022-03-01 13:55:00|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142950000|2022-03-01 13:55:50|33139.53|33139.53|33145.09|33145.09|33145.09|33145.09|33139.53|33139.53|0
1646142970000|2022-03-01 13:56:10|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|33133.97|0
1646142980000|2022-03-01 13:56:20|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|0
1646143040000|2022-03-01 13:57:20|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|0
1646143080000|2022-03-01 13:58:00|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|33121.14|0
1646143090000|2022-03-01 13:58:10|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|33126.7|0
1646143140000|2022-03-01 13:59:00|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|33115.58|0
1646143150000|2022-03-01 13:59:10|33109.35|33109.35|33109.35|33109.35|33109.35|33109.35|33109.35|33109.35|0
1646143160000|2022-03-01 13:59:20|33106.24|33106.24|33100.68|33100.68|33106.24|33106.24|33100.68|33100.68|0
1646143190000|2022-03-01 13:59:50|33089.56|33089.56|33083.99|33083.99|33089.56|33089.56|33083.99|33083.99|0
1646143220000|2022-03-01 14:00:20|33078.43|33078.43|33078.43|33078.43|33078.43|33078.43|33078.43|33078.43|0
1646143270000|2022-03-01 14:01:10|33083.99|33083.99|33083.99|33083.99|33083.99|33083.99|33083.99|33083.99|0
1646143280000|2022-03-01 14:01:20|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|33089.56|0
1646143320000|2022-03-01 14:02:00|33102.38|33102.38|33089.56|33089.56|33102.38|33102.38|33089.56|33089.56|0
1646143380000|2022-03-01 14:03:00|33095.12|33095.12|33089.56|33089.56|33095.12|33095.12|33089.56|33089.56|0
1646143410000|2022-03-01 14:03:30|33086.44|33086.44|33086.44|33086.44|33086.44|33086.44|33086.44|33086.44|0
1646143440000|2022-03-01 14:04:00|33080.88|33080.88|33080.88|33080.88|33080.88|33080.88|33080.88|33080.88|0
1646143450000|2022-03-01 14:04:10|33075.32|33075.32|33069.1|33069.1|33075.32|33075.32|33069.1|33069.1|0
1646143470000|2022-03-01 14:04:30|33063.53|33063.53|33063.53|33063.53|33063.53|33063.53|33063.53|33063.53|0
1646143480000|2022-03-01 14:04:40|33060.42|33060.42|33054.86|33054.86|33060.42|33060.42|33054.86|33054.86|0
1646143530000|2022-03-01 14:05:30|33049.3|33049.3|33060.42|33060.42|33060.42|33060.42|33043.74|33043.74|0
1646143580000|2022-03-01 14:06:20|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|0
1646143620000|2022-03-01 14:07:00|33057.97|33057.97|33057.97|33057.97|33057.97|33057.97|33057.97|33057.97|0
1646143650000|2022-03-01 14:07:30|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|33054.86|0
1646143710000|2022-03-01 14:08:30|33065.98|33065.98|33054.86|33054.86|33065.98|33065.98|33054.86|33054.86|0
1646143720000|2022-03-01 14:08:40|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|0
1646143740000|2022-03-01 14:09:00|33043.74|33043.74|33043.74|33043.74|33043.74|33043.74|33043.74|33043.74|0
1646143750000|2022-03-01 14:09:10|33037.51|33037.51|33017.72|33017.72|33037.51|33037.51|33017.72|33017.72|0
1646143770000|2022-03-01 14:09:30|33030.54|33030.54|33024.98|33024.98|33030.54|33030.54|33024.98|33024.98|0
1646143800000|2022-03-01 14:10:00|33036.11|33036.11|33041.67|33041.67|33041.67|33041.67|33036.11|33036.11|0
1646143810000|2022-03-01 14:10:10|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|0
1646143830000|2022-03-01 14:10:30|33032.33|33032.33|33032.33|33032.33|33032.33|33032.33|33032.33|33032.33|0
1646143930000|2022-03-01 14:12:10|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|0
1646143940000|2022-03-01 14:12:20|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|0
1646144020000|2022-03-01 14:13:40|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|0
1646144060000|2022-03-01 14:14:20|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|33021.21|0
1646144070000|2022-03-01 14:14:30|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|33026.77|0
1646144080000|2022-03-01 14:14:40|33032.33|33032.33|33037.89|33037.89|33043.45|33043.45|33032.33|33032.33|0
1646144110000|2022-03-01 14:15:10|33050.72|33050.72|33089.21|33089.21|33089.21|33089.21|33050.72|33050.72|0
1646144150000|2022-03-01 14:15:50|33083.64|33083.64|33089.21|33089.21|33089.21|33089.21|33083.64|33083.64|0
1646144160000|2022-03-01 14:16:00|33078.08|33078.08|33078.08|33078.08|33078.08|33078.08|33078.08|33078.08|0
1646144230000|2022-03-01 14:17:10|33083.64|33083.64|33083.64|33083.64|33083.64|33083.64|33083.64|33083.64|0
1646144240000|2022-03-01 14:17:20|33089.87|33089.87|33089.87|33089.87|33089.87|33089.87|33089.87|33089.87|0
1646144260000|2022-03-01 14:17:40|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|0
1646144270000|2022-03-01 14:17:50|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|0
1646144280000|2022-03-01 14:18:00|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|0
1646144290000|2022-03-01 14:18:10|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|0
1646144390000|2022-03-01 14:19:50|33060.36|33060.36|33049.23|33049.23|33060.36|33060.36|33049.23|33049.23|0
1646144400000|2022-03-01 14:20:00|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|0
1646144420000|2022-03-01 14:20:20|33041.97|33041.97|33041.97|33041.97|33041.97|33041.97|33041.97|33041.97|0
1646144430000|2022-03-01 14:20:30|33054.8|33054.8|33054.8|33054.8|33054.8|33054.8|33054.8|33054.8|0
1646144440000|2022-03-01 14:20:40|33061.02|33061.02|33054.8|33054.8|33061.02|33061.02|33051.68|33051.68|0
1646144450000|2022-03-01 14:20:50|33064.13|33064.13|33064.13|33064.13|33064.13|33064.13|33064.13|33064.13|0
1646144480000|2022-03-01 14:21:20|33069.69|33069.69|33069.69|33069.69|33069.69|33069.69|33069.69|33069.69|0
1646144510000|2022-03-01 14:21:50|33063.47|33063.47|33063.47|33063.47|33063.47|33063.47|33060.36|33060.36|0
1646144530000|2022-03-01 14:22:10|33057.91|33057.91|33057.91|33057.91|33057.91|33057.91|33057.91|33057.91|0
1646144640000|2022-03-01 14:24:00|33052.35|33052.35|33052.35|33052.35|33052.35|33052.35|33052.35|33052.35|0
1646144660000|2022-03-01 14:24:20|33046.79|33046.79|33046.79|33046.79|33046.79|33046.79|33046.79|33046.79|0
1646144710000|2022-03-01 14:25:10|33059.61|33059.61|33059.61|33059.61|33059.61|33059.61|33059.61|33059.61|0
1646144720000|2022-03-01 14:25:20|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|0
1646144730000|2022-03-01 14:25:30|33065.17|33065.17|33065.17|33065.17|33065.17|33065.17|33065.17|33065.17|0
1646144830000|2022-03-01 14:27:10|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|33070.74|0
1646144850000|2022-03-01 14:27:30|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|0
1646144890000|2022-03-01 14:28:10|33081.86|33081.86|33081.86|33081.86|33081.86|33081.86|33081.86|33081.86|0
1646144900000|2022-03-01 14:28:20|33084.97|33084.97|33078.75|33078.75|33084.97|33084.97|33078.75|33078.75|0
1646144920000|2022-03-01 14:28:40|33072.52|33072.52|33072.52|33072.52|33072.52|33072.52|33072.52|33072.52|0
1646144930000|2022-03-01 14:28:50|33066.3|33066.3|33055.17|33055.17|33066.3|33066.3|33055.17|33055.17|0
1646144960000|2022-03-01 14:29:20|33049.61|33049.61|33049.61|33049.61|33049.61|33049.61|33049.61|33049.61|0
1646144970000|2022-03-01 14:29:30|33044.05|33044.05|33050.28|33050.28|33053.39|33053.39|33044.05|33044.05|0
1646145000000|2022-03-01 14:30:00|33055.84|33055.84|33089.21|33089.21|33089.21|33089.21|33055.84|33055.84|0
1646145080000|2022-03-01 14:31:20|33063.55|33063.55|33096.17|33096.17|33096.17|33096.17|33063.55|33063.55|0
1646145090000|2022-03-01 14:31:30|33109|33109|33110.71|33110.71|33129.1|33129.1|33103.44|33103.44|0
1646145120000|2022-03-01 14:32:00|33099.58|33099.58|33096.47|33096.47|33102.7|33102.7|33096.47|33096.47|0
1646145130000|2022-03-01 14:32:10|33085.35|33085.35|33079.79|33079.79|33085.35|33085.35|33079.79|33079.79|0
1646145150000|2022-03-01 14:32:30|33074.23|33074.23|33068.67|33068.67|33074.23|33074.23|33063.1|33063.1|0
1646145180000|2022-03-01 14:33:00|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|0
1646145190000|2022-03-01 14:33:10|33068.67|33068.67|33055.84|33055.84|33068.67|33068.67|33055.84|33055.84|0
1646145200000|2022-03-01 14:33:20|33050.28|33050.28|33055.84|33055.84|33055.84|33055.84|33050.28|33050.28|0
1646145210000|2022-03-01 14:33:30|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|0
1646145220000|2022-03-01 14:33:40|33039.15|33039.15|33039.15|33039.15|33039.15|33039.15|33039.15|33039.15|0
1646145230000|2022-03-01 14:33:50|33044.71|33044.71|33050.28|33050.28|33050.28|33050.28|33044.71|33044.71|0
1646145240000|2022-03-01 14:34:00|33055.84|33055.84|33058.95|33058.95|33058.95|33058.95|33055.84|33055.84|0
1646145270000|2022-03-01 14:34:30|33064.51|33064.51|33064.51|33064.51|33064.51|33064.51|33064.51|33064.51|0
1646145280000|2022-03-01 14:34:40|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|0
1646145300000|2022-03-01 14:35:00|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|33073.18|0
1646145310000|2022-03-01 14:35:10|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|0
1646145320000|2022-03-01 14:35:20|33081.86|33081.86|33078.75|33078.75|33081.86|33081.86|33078.75|33078.75|0
1646145330000|2022-03-01 14:35:30|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|33067.62|0
1646145340000|2022-03-01 14:35:40|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|33078.75|0
1646145350000|2022-03-01 14:35:50|33084.31|33084.31|33089.87|33089.87|33089.87|33089.87|33084.31|33084.31|0
1646145380000|2022-03-01 14:36:20|33095.43|33095.43|33095.43|33095.43|33095.43|33095.43|33095.43|33095.43|0
1646145390000|2022-03-01 14:36:30|33082.6|33082.6|33082.6|33082.6|33082.6|33082.6|33082.6|33082.6|0
1646145410000|2022-03-01 14:36:50|33085.71|33085.71|33091.28|33091.28|33091.28|33091.28|33085.71|33085.71|0
1646145420000|2022-03-01 14:37:00|33094.39|33094.39|33099.95|33099.95|33099.95|33099.95|33094.39|33094.39|0
1646145440000|2022-03-01 14:37:20|33125.61|33125.61|33132.87|33132.87|33138.43|33138.43|33125.61|33125.61|0
1646145450000|2022-03-01 14:37:30|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|0
1646145460000|2022-03-01 14:37:40|33143.25|33143.25|33143.25|33143.25|33143.25|33143.25|33143.25|33143.25|0
1646145470000|2022-03-01 14:37:50|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|33148.81|0
1646145500000|2022-03-01 14:38:20|33154.38|33154.38|33154.38|33154.38|33154.38|33154.38|33154.38|33154.38|0
1646145510000|2022-03-01 14:38:30|33157.49|33157.49|33157.49|33157.49|33157.49|33157.49|33157.49|33157.49|0
1646145520000|2022-03-01 14:38:40|33151.93|33151.93|33146.37|33146.37|33151.93|33151.93|33146.37|33146.37|0
1646145530000|2022-03-01 14:38:50|33140.8|33140.8|33140.8|33140.8|33140.8|33140.8|33140.8|33140.8|0
1646145540000|2022-03-01 14:39:00|33146.37|33146.37|33151.93|33151.93|33151.93|33151.93|33146.37|33146.37|0
1646145550000|2022-03-01 14:39:10|33146.37|33146.37|33146.37|33146.37|33146.37|33146.37|33146.37|33146.37|0
1646145560000|2022-03-01 14:39:20|33143.25|33143.25|33140.14|33140.14|33146.37|33146.37|33140.14|33140.14|0
1646145600000|2022-03-01 14:40:00|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|0
1646145610000|2022-03-01 14:40:10|33131.47|33131.47|33131.47|33131.47|33131.47|33131.47|33131.47|33131.47|0
1646145620000|2022-03-01 14:40:20|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|33137.03|0
1646145630000|2022-03-01 14:40:30|33125.91|33125.91|33125.91|33125.91|33125.91|33125.91|33125.91|33125.91|0
1646145640000|2022-03-01 14:40:40|33120.34|33120.34|33120.34|33120.34|33120.34|33120.34|33120.34|33120.34|0
1646145660000|2022-03-01 14:41:00|33094.69|33094.69|33078|33078|33094.69|33094.69|33078|33078|0
1646145670000|2022-03-01 14:41:10|33072.44|33072.44|33072.44|33072.44|33072.44|33072.44|33072.44|33072.44|0
1646145680000|2022-03-01 14:41:20|33078|33078|33072.44|33072.44|33078|33078|33072.44|33072.44|0
1646145700000|2022-03-01 14:41:40|33078|33078|33071.78|33071.78|33078|33078|33071.78|33071.78|0
1646145710000|2022-03-01 14:41:50|33077.34|33077.34|33077.34|33077.34|33077.34|33077.34|33077.34|33077.34|0
1646145720000|2022-03-01 14:42:00|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|33071.78|0
1646145730000|2022-03-01 14:42:10|33082.9|33082.9|33092.24|33092.24|33092.24|33092.24|33082.9|33082.9|0
1646145740000|2022-03-01 14:42:20|33086.68|33086.68|33081.12|33081.12|33086.68|33086.68|33081.12|33081.12|0
1646145760000|2022-03-01 14:42:40|33069.99|33069.99|33064.43|33064.43|33069.99|33069.99|33064.43|33064.43|0
1646145780000|2022-03-01 14:43:00|33069.99|33069.99|33075.55|33075.55|33075.55|33075.55|33069.99|33069.99|0
1646145830000|2022-03-01 14:43:50|33069.99|33069.99|33069.99|33069.99|33069.99|33069.99|33069.99|33069.99|0
1646145850000|2022-03-01 14:44:10|33053.31|33053.31|33018.24|33018.24|33053.31|33053.31|33018.24|33018.24|0
1646145890000|2022-03-01 14:44:50|33012.01|33012.01|33012.01|33012.01|33012.01|33012.01|33012.01|33012.01|0
1646145900000|2022-03-01 14:45:00|33023.13|33023.13|33023.13|33023.13|33023.13|33023.13|33023.13|33023.13|0
1646145930000|2022-03-01 14:45:30|33006.45|33006.45|32988.06|32988.06|33006.45|33006.45|32988.06|32988.06|0
1646145960000|2022-03-01 14:46:00|32976.94|32976.94|32962.04|32962.04|32976.94|32976.94|32962.04|32962.04|0
1646145980000|2022-03-01 14:46:20|32973.16|32973.16|32956.48|32956.48|32973.16|32973.16|32956.48|32956.48|0
1646145990000|2022-03-01 14:46:30|32962.04|32962.04|32945.35|32945.35|32962.04|32962.04|32945.35|32945.35|0
1646146000000|2022-03-01 14:46:40|32950.92|32950.92|32945.35|32945.35|32950.92|32950.92|32945.35|32945.35|0
1646146030000|2022-03-01 14:47:10|32950.92|32950.92|32956.48|32956.48|32956.48|32956.48|32950.92|32950.92|0
1646146040000|2022-03-01 14:47:20|32962.04|32962.04|32962.04|32962.04|32962.04|32962.04|32962.04|32962.04|0
1646146050000|2022-03-01 14:47:30|32965.15|32965.15|32981.83|32981.83|32981.83|32981.83|32965.15|32965.15|0
1646146060000|2022-03-01 14:47:40|32976.27|32976.27|32970.71|32970.71|32976.27|32976.27|32970.71|32970.71|0
1646146070000|2022-03-01 14:47:50|32976.27|32976.27|32976.27|32976.27|32976.27|32976.27|32976.27|32976.27|0
1646146090000|2022-03-01 14:48:10|32981.83|32981.83|33007.49|33007.49|33007.49|33007.49|32981.83|32981.83|0
1646146100000|2022-03-01 14:48:20|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|0
1646146120000|2022-03-01 14:48:40|33007.49|33007.49|33007.49|33007.49|33007.49|33007.49|33007.49|33007.49|0
1646146210000|2022-03-01 14:50:10|32990.81|32990.81|32990.81|32990.81|32990.81|32990.81|32990.81|32990.81|0
1646146230000|2022-03-01 14:50:30|32985.25|32985.25|32985.25|32985.25|32985.25|32985.25|32985.25|32985.25|0
1646146260000|2022-03-01 14:51:00|32972.42|32972.42|32972.42|32972.42|32972.42|32972.42|32972.42|32972.42|0
1646146270000|2022-03-01 14:51:10|32966.86|32966.86|32935.94|32935.94|32966.86|32966.86|32935.94|32935.94|0
1646146280000|2022-03-01 14:51:20|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|0
1646146300000|2022-03-01 14:51:40|32938.39|32938.39|32935.27|32935.27|32938.39|32938.39|32935.27|32935.27|0
1646146310000|2022-03-01 14:51:50|32924.15|32924.15|32909.92|32909.92|32924.15|32924.15|32906.8|32906.8|0
1646146320000|2022-03-01 14:52:00|32926.6|32926.6|32915.48|32915.48|32926.6|32926.6|32915.48|32915.48|0
1646146340000|2022-03-01 14:52:20|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|0
1646146360000|2022-03-01 14:52:40|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|0
1646146370000|2022-03-01 14:52:50|32915.48|32915.48|32932.16|32932.16|32932.16|32932.16|32915.48|32915.48|0
1646146390000|2022-03-01 14:53:10|32935.27|32935.27|32935.27|32935.27|32935.27|32935.27|32935.27|32935.27|0
1646146400000|2022-03-01 14:53:20|32940.84|32940.84|32943.95|32943.95|32943.95|32943.95|32940.84|32940.84|0
1646146410000|2022-03-01 14:53:30|32950.17|32950.17|32950.17|32950.17|32950.17|32950.17|32950.17|32950.17|0
1646146440000|2022-03-01 14:54:00|32955.73|32955.73|32955.73|32955.73|32958.85|32958.85|32955.73|32955.73|0
1646146470000|2022-03-01 14:54:30|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|0
1646146480000|2022-03-01 14:54:40|32944.61|32944.61|32944.61|32944.61|32944.61|32944.61|32944.61|32944.61|0
1646146500000|2022-03-01 14:55:00|32955.73|32955.73|32950.17|32950.17|32955.73|32955.73|32950.17|32950.17|0
1646146510000|2022-03-01 14:55:10|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|0
1646146550000|2022-03-01 14:55:50|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|0
1646146560000|2022-03-01 14:56:00|32931.04|32931.04|32931.04|32931.04|32931.04|32931.04|32931.04|32931.04|0
1646146590000|2022-03-01 14:56:30|32936.6|32936.6|32936.6|32936.6|32936.6|32936.6|32936.6|32936.6|0
1646146600000|2022-03-01 14:56:40|32947.72|32947.72|32956.4|32956.4|32956.4|32956.4|32947.72|32947.72|0
1646146610000|2022-03-01 14:56:50|32961.96|32961.96|32974.79|32974.79|32974.79|32974.79|32961.96|32961.96|0
1646146620000|2022-03-01 14:57:00|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|32971.68|0
1646146630000|2022-03-01 14:57:10|32966.11|32966.11|32969.89|32969.89|32969.89|32969.89|32960.55|32960.55|0
1646146640000|2022-03-01 14:57:20|32964.33|32964.33|32973.67|32973.67|32973.67|32973.67|32964.33|32964.33|0
1646146650000|2022-03-01 14:57:30|32968.11|32968.11|32968.11|32968.11|32968.11|32968.11|32968.11|32968.11|0
1646146670000|2022-03-01 14:57:50|32984.79|32984.79|32984.79|32984.79|32984.79|32984.79|32984.79|32984.79|0
1646146700000|2022-03-01 14:58:20|32990.35|32990.35|32969.23|32969.23|32990.35|32990.35|32969.23|32969.23|0
1646146730000|2022-03-01 14:58:50|32958.1|32958.1|32958.1|32958.1|32958.1|32958.1|32958.1|32958.1|0
1646146770000|2022-03-01 14:59:30|32951.88|32951.88|32951.88|32951.88|32951.88|32951.88|32951.88|32951.88|0
1646146790000|2022-03-01 14:59:50|32957.44|32957.44|32979.31|32979.31|32979.31|32979.31|32944.61|32944.61|0
1646146800000|2022-03-01 15:00:00|33001.55|33001.55|32968.18|32968.18|33001.55|33001.55|32968.18|32968.18|0
1646146810000|2022-03-01 15:00:10|32962.62|32962.62|33010.52|33010.52|33019.86|33019.86|32962.62|32962.62|0
1646146820000|2022-03-01 15:00:20|32993.84|32993.84|32988.28|32988.28|32993.84|32993.84|32988.28|32988.28|0
1646146830000|2022-03-01 15:00:30|32993.84|32993.84|32993.84|32993.84|32999.4|32999.4|32993.84|32993.84|0
1646146840000|2022-03-01 15:00:40|32999.4|32999.4|32999.4|32999.4|32999.4|32999.4|32999.4|32999.4|0
1646146850000|2022-03-01 15:00:50|32988.28|32988.28|32982.72|32982.72|32988.28|32988.28|32977.16|32977.16|0
1646146860000|2022-03-01 15:01:00|32977.16|32977.16|32971.6|32971.6|32982.72|32982.72|32971.6|32971.6|0
1646146870000|2022-03-01 15:01:10|32977.16|32977.16|32968.48|32968.48|32977.16|32977.16|32968.48|32968.48|0
1646146880000|2022-03-01 15:01:20|32974.04|32974.04|32968.48|32968.48|32979.61|32979.61|32968.48|32968.48|0
1646146890000|2022-03-01 15:01:30|32974.04|32974.04|32962.92|32962.92|32974.04|32974.04|32962.92|32962.92|0
1646146900000|2022-03-01 15:01:40|32968.48|32968.48|32968.48|32968.48|32968.48|32968.48|32968.48|32968.48|0
1646146910000|2022-03-01 15:01:50|32957.36|32957.36|32957.36|32957.36|32957.36|32957.36|32957.36|32957.36|0
1646146920000|2022-03-01 15:02:00|32944.53|32944.53|32944.53|32944.53|32944.53|32944.53|32944.53|32944.53|0
1646146930000|2022-03-01 15:02:10|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|0
1646146940000|2022-03-01 15:02:20|32935.86|32935.86|32923.03|32923.03|32935.86|32935.86|32923.03|32923.03|0
1646146950000|2022-03-01 15:02:30|32929.26|32929.26|32929.26|32929.26|32929.26|32929.26|32929.26|32929.26|0
1646146980000|2022-03-01 15:03:00|32934.82|32934.82|32934.82|32934.82|32934.82|32934.82|32934.82|32934.82|0
1646147070000|2022-03-01 15:04:30|32945.94|32945.94|32945.94|32945.94|32945.94|32945.94|32945.94|32945.94|0
1646147090000|2022-03-01 15:04:50|32957.06|32957.06|32957.06|32957.06|32957.06|32957.06|32957.06|32957.06|0
1646147100000|2022-03-01 15:05:00|32940.38|32940.38|32942.83|32942.83|32945.94|32945.94|32940.38|32940.38|0
1646147150000|2022-03-01 15:05:50|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|0
1646147190000|2022-03-01 15:06:30|32928.59|32928.59|32934.15|32934.15|32934.15|32934.15|32928.59|32928.59|0
1646147200000|2022-03-01 15:06:40|32923.03|32923.03|32917.47|32917.47|32923.03|32923.03|32917.47|32917.47|0
1646147230000|2022-03-01 15:07:10|32923.03|32923.03|32923.03|32923.03|32928.59|32928.59|32923.03|32923.03|0
1646147240000|2022-03-01 15:07:20|32911.91|32911.91|32906.35|32906.35|32911.91|32911.91|32906.35|32906.35|0
1646147260000|2022-03-01 15:07:40|32911.91|32911.91|32911.91|32911.91|32911.91|32911.91|32911.91|32911.91|0
1646147270000|2022-03-01 15:07:50|32923.03|32923.03|32923.03|32923.03|32923.03|32923.03|32923.03|32923.03|0
1646147280000|2022-03-01 15:08:00|32926.14|32926.14|32926.14|32926.14|32926.14|32926.14|32926.14|32926.14|0
1646147290000|2022-03-01 15:08:10|32937.27|32937.27|32923.03|32923.03|32937.27|32937.27|32923.03|32923.03|0
1646147300000|2022-03-01 15:08:20|32919.92|32919.92|32914.36|32914.36|32919.92|32919.92|32914.36|32914.36|0
1646147340000|2022-03-01 15:09:00|32908.8|32908.8|32908.8|32908.8|32908.8|32908.8|32908.8|32908.8|0
1646147370000|2022-03-01 15:09:30|32903.23|32903.23|32903.23|32903.23|32903.23|32903.23|32903.23|32903.23|0
1646147380000|2022-03-01 15:09:40|32897.67|32897.67|32886.55|32886.55|32897.67|32897.67|32886.55|32886.55|0
1646147390000|2022-03-01 15:09:50|32880.99|32880.99|32880.99|32880.99|32880.99|32880.99|32880.99|32880.99|0
1646147400000|2022-03-01 15:10:00|32875.43|32875.43|32886.55|32886.55|32886.55|32886.55|32875.43|32875.43|0
1646147410000|2022-03-01 15:10:10|32883.44|32883.44|32877.88|32877.88|32883.44|32883.44|32877.88|32877.88|0
1646147420000|2022-03-01 15:10:20|32861.19|32861.19|32872.32|32872.32|32872.32|32872.32|32861.19|32861.19|0
1646147430000|2022-03-01 15:10:30|32866.75|32866.75|32861.19|32861.19|32866.75|32866.75|32861.19|32861.19|0
1646147440000|2022-03-01 15:10:40|32855.63|32855.63|32850.07|32850.07|32855.63|32855.63|32850.07|32850.07|0
1646147450000|2022-03-01 15:10:50|32846.96|32846.96|32838.28|32838.28|32846.96|32846.96|32838.28|32838.28|0
1646147460000|2022-03-01 15:11:00|32843.85|32843.85|32831.02|32831.02|32843.85|32843.85|32819.89|32819.89|0
1646147470000|2022-03-01 15:11:10|32842.14|32842.14|32839.69|32839.69|32842.14|32842.14|32836.58|32836.58|0
1646147480000|2022-03-01 15:11:20|32826.86|32826.86|32826.86|32826.86|32826.86|32826.86|32826.86|32826.86|0
1646147490000|2022-03-01 15:11:30|32815.74|32815.74|32815.74|32815.74|32815.74|32815.74|32815.74|32815.74|0
1646147510000|2022-03-01 15:11:50|32804.62|32804.62|32795.94|32795.94|32804.62|32804.62|32795.94|32795.94|0
1646147550000|2022-03-01 15:12:30|32807.07|32807.07|32807.07|32807.07|32812.63|32812.63|32807.07|32807.07|0
1646147560000|2022-03-01 15:12:40|32795.94|32795.94|32808.77|32808.77|32808.77|32808.77|32795.94|32795.94|0
1646147570000|2022-03-01 15:12:50|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|0
1646147580000|2022-03-01 15:13:00|32814.33|32814.33|32814.33|32814.33|32814.33|32814.33|32814.33|32814.33|0
1646147590000|2022-03-01 15:13:10|32825.46|32825.46|32823.01|32823.01|32828.57|32828.57|32823.01|32823.01|0
1646147600000|2022-03-01 15:13:20|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|0
1646147610000|2022-03-01 15:13:30|32808.77|32808.77|32808.77|32808.77|32819.89|32819.89|32808.77|32808.77|0
1646147630000|2022-03-01 15:13:50|32825.46|32825.46|32825.46|32825.46|32825.46|32825.46|32825.46|32825.46|0
1646147640000|2022-03-01 15:14:00|32836.58|32836.58|32808.77|32808.77|32836.58|32836.58|32808.77|32808.77|0
1646147650000|2022-03-01 15:14:10|32803.21|32803.21|32814.33|32814.33|32814.33|32814.33|32803.21|32803.21|0
1646147660000|2022-03-01 15:14:20|32819.89|32819.89|32814.33|32814.33|32819.89|32819.89|32814.33|32814.33|0
1646147670000|2022-03-01 15:14:30|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|32819.89|0
1646147690000|2022-03-01 15:14:50|32825.46|32825.46|32828.57|32828.57|32828.57|32828.57|32825.46|32825.46|0
1646147700000|2022-03-01 15:15:00|32825.46|32825.46|32839.69|32839.69|32839.69|32839.69|32825.46|32825.46|0
1646147710000|2022-03-01 15:15:10|32836.58|32836.58|32836.58|32836.58|32836.58|32836.58|32836.58|32836.58|0
1646147730000|2022-03-01 15:15:30|32847.7|32847.7|32842.14|32842.14|32847.7|32847.7|32842.14|32842.14|0
1646147750000|2022-03-01 15:15:50|32853.26|32853.26|32853.26|32853.26|32853.26|32853.26|32853.26|32853.26|0
1646147770000|2022-03-01 15:16:10|32840.43|32840.43|32840.43|32840.43|32840.43|32840.43|32840.43|32840.43|0
1646147780000|2022-03-01 15:16:20|32829.31|32829.31|32823.75|32823.75|32834.87|32834.87|32823.75|32823.75|0
1646147790000|2022-03-01 15:16:30|32834.87|32834.87|32834.87|32834.87|32834.87|32834.87|32823.75|32823.75|0
1646147800000|2022-03-01 15:16:40|32845.99|32845.99|32852.22|32852.22|32852.22|32852.22|32845.99|32845.99|0
1646147810000|2022-03-01 15:16:50|32858.44|32858.44|32847.99|32847.99|32864.67|32864.67|32847.99|32847.99|0
1646147820000|2022-03-01 15:17:00|32859.11|32859.11|32864.67|32864.67|32864.67|32864.67|32859.11|32859.11|0
1646147830000|2022-03-01 15:17:10|32859.11|32859.11|32853.55|32853.55|32859.11|32859.11|32853.55|32853.55|0
1646147840000|2022-03-01 15:17:20|32864.67|32864.67|32853.55|32853.55|32870.23|32870.23|32853.55|32853.55|0
1646147850000|2022-03-01 15:17:30|32870.23|32870.23|32870.23|32870.23|32875.79|32875.79|32870.23|32870.23|0
1646147860000|2022-03-01 15:17:40|32864.67|32864.67|32866.38|32866.38|32866.38|32866.38|32853.55|32853.55|0
1646147870000|2022-03-01 15:17:50|32877.5|32877.5|32871.27|32871.27|32877.5|32877.5|32871.27|32871.27|0
1646147920000|2022-03-01 15:18:40|32876.83|32876.83|32871.27|32871.27|32876.83|32876.83|32871.27|32871.27|0
1646147930000|2022-03-01 15:18:50|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|0
1646147970000|2022-03-01 15:19:30|32871.27|32871.27|32865.71|32865.71|32871.27|32871.27|32865.71|32865.71|0
1646147980000|2022-03-01 15:19:40|32871.27|32871.27|32865.71|32865.71|32871.27|32871.27|32865.71|32865.71|0
1646148000000|2022-03-01 15:20:00|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|0
1646148010000|2022-03-01 15:20:10|32874.39|32874.39|32876.83|32876.83|32879.95|32879.95|32874.39|32874.39|0
1646148060000|2022-03-01 15:21:00|32873.72|32873.72|32868.16|32868.16|32873.72|32873.72|32868.16|32868.16|0
1646148070000|2022-03-01 15:21:10|32873.72|32873.72|32866.45|32866.45|32873.72|32873.72|32860.89|32860.89|0
1646148130000|2022-03-01 15:22:10|32860.89|32860.89|32860.89|32860.89|32860.89|32860.89|32860.89|32860.89|0
1646148160000|2022-03-01 15:22:40|32849.77|32849.77|32844.21|32844.21|32849.77|32849.77|32844.21|32844.21|0
1646148180000|2022-03-01 15:23:00|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|0
1646148200000|2022-03-01 15:23:20|32844.21|32844.21|32844.21|32844.21|32844.21|32844.21|32844.21|32844.21|0
1646148230000|2022-03-01 15:23:50|32855.33|32855.33|32855.33|32855.33|32855.33|32855.33|32855.33|32855.33|0
1646148260000|2022-03-01 15:24:20|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|0
1646148270000|2022-03-01 15:24:30|32852.88|32852.88|32846.66|32846.66|32852.88|32852.88|32846.66|32846.66|0
1646148280000|2022-03-01 15:24:40|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|0
1646148290000|2022-03-01 15:24:50|32857.78|32857.78|32857.78|32857.78|32857.78|32857.78|32857.78|32857.78|0
1646148320000|2022-03-01 15:25:20|32864.01|32864.01|32893.52|32893.52|32893.52|32893.52|32864.01|32864.01|0
1646148330000|2022-03-01 15:25:30|32887.96|32887.96|32887.96|32887.96|32887.96|32887.96|32887.96|32887.96|0
1646148380000|2022-03-01 15:26:20|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|32882.4|0
1646148400000|2022-03-01 15:26:40|32871.27|32871.27|32876.83|32876.83|32876.83|32876.83|32871.27|32871.27|0
1646148410000|2022-03-01 15:26:50|32871.27|32871.27|32865.05|32865.05|32871.27|32871.27|32865.05|32865.05|0
1646148450000|2022-03-01 15:27:30|32859.49|32859.49|32876.17|32876.17|32876.17|32876.17|32859.49|32859.49|0
1646148460000|2022-03-01 15:27:40|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|0
1646148480000|2022-03-01 15:28:00|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|0
1646148500000|2022-03-01 15:28:20|32884.84|32884.84|32879.28|32879.28|32884.84|32884.84|32873.72|32873.72|0
1646148510000|2022-03-01 15:28:30|32873.72|32873.72|32857.04|32857.04|32873.72|32873.72|32857.04|32857.04|0
1646148520000|2022-03-01 15:28:40|32844.21|32844.21|32849.77|32849.77|32849.77|32849.77|32844.21|32844.21|0
1646148530000|2022-03-01 15:28:50|32862.6|32862.6|32862.6|32862.6|32862.6|32862.6|32862.6|32862.6|0
1646148560000|2022-03-01 15:29:20|32849.77|32849.77|32846.66|32846.66|32849.77|32849.77|32846.66|32846.66|0
1646148570000|2022-03-01 15:29:30|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|32852.22|0
1646148590000|2022-03-01 15:29:50|32855.33|32855.33|32851.18|32851.18|32858.44|32858.44|32845.62|32845.62|0
1646148610000|2022-03-01 15:30:10|32854.29|32854.29|32843.17|32843.17|32854.29|32854.29|32843.17|32843.17|0
1646148620000|2022-03-01 15:30:20|32837.61|32837.61|32844.21|32844.21|32844.21|32844.21|32831.38|32831.38|0
1646148650000|2022-03-01 15:30:50|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|32849.77|0
1646148660000|2022-03-01 15:31:00|32852.88|32852.88|32836.2|32836.2|32852.88|32852.88|32836.2|32836.2|0
1646148670000|2022-03-01 15:31:10|32839.31|32839.31|32839.31|32839.31|32839.31|32839.31|32839.31|32839.31|0
1646148680000|2022-03-01 15:31:20|32833.75|32833.75|32822.63|32822.63|32833.75|32833.75|32822.63|32822.63|0
1646148710000|2022-03-01 15:31:50|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|0
1646148720000|2022-03-01 15:32:00|32811.51|32811.51|32811.51|32811.51|32811.51|32811.51|32811.51|32811.51|0
1646148740000|2022-03-01 15:32:20|32822.63|32822.63|32811.51|32811.51|32822.63|32822.63|32811.51|32811.51|0
1646148750000|2022-03-01 15:32:30|32817.07|32817.07|32822.63|32822.63|32822.63|32822.63|32817.07|32817.07|0
1646148760000|2022-03-01 15:32:40|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|0
1646148770000|2022-03-01 15:32:50|32828.19|32828.19|32839.31|32839.31|32839.31|32839.31|32828.19|32828.19|0
1646148780000|2022-03-01 15:33:00|32850.43|32850.43|32853.55|32853.55|32853.55|32853.55|32850.43|32850.43|0
1646148810000|2022-03-01 15:33:30|32856.66|32856.66|32856.66|32856.66|32856.66|32856.66|32856.66|32856.66|0
1646148820000|2022-03-01 15:33:40|32867.78|32867.78|32867.78|32867.78|32867.78|32867.78|32867.78|32867.78|0
1646148850000|2022-03-01 15:34:10|32878.9|32878.9|32827.23|32827.23|32878.9|32878.9|32816.1|32816.1|0
1646148860000|2022-03-01 15:34:20|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|0
1646148880000|2022-03-01 15:34:40|32816.1|32816.1|32810.54|32810.54|32816.1|32816.1|32810.54|32810.54|0
1646148900000|2022-03-01 15:35:00|32816.1|32816.1|32816.1|32816.1|32816.1|32816.1|32816.1|32816.1|0
1646148920000|2022-03-01 15:35:20|32821.67|32821.67|32810.54|32810.54|32821.67|32821.67|32810.54|32810.54|0
1646148970000|2022-03-01 15:36:10|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|32821.67|0
1646149010000|2022-03-01 15:36:50|32832.79|32832.79|32835.24|32835.24|32843.91|32843.91|32832.79|32832.79|0
1646149020000|2022-03-01 15:37:00|32841.46|32841.46|32847.02|32847.02|32847.02|32847.02|32841.46|32841.46|0
1646149030000|2022-03-01 15:37:10|32835.9|32835.9|32824.78|32824.78|32835.9|32835.9|32824.78|32824.78|0
1646149050000|2022-03-01 15:37:30|32813.66|32813.66|32830.34|32830.34|32830.34|32830.34|32813.66|32813.66|0
1646149070000|2022-03-01 15:37:50|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|0
1646149080000|2022-03-01 15:38:00|32819.22|32819.22|32819.22|32819.22|32819.22|32819.22|32819.22|32819.22|0
1646149090000|2022-03-01 15:38:10|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|32813.66|0
1646149110000|2022-03-01 15:38:30|32804.32|32804.32|32804.32|32804.32|32804.32|32804.32|32804.32|32804.32|0
1646149120000|2022-03-01 15:38:40|32809.88|32809.88|32821|32821|32821|32821|32809.88|32809.88|0
1646149130000|2022-03-01 15:38:50|32815.44|32815.44|32809.88|32809.88|32815.44|32815.44|32809.88|32809.88|0
1646149140000|2022-03-01 15:39:00|32793.2|32793.2|32793.2|32793.2|32793.2|32793.2|32793.2|32793.2|0
1646149150000|2022-03-01 15:39:10|32796.31|32796.31|32799.42|32799.42|32799.42|32799.42|32796.31|32796.31|0
1646149160000|2022-03-01 15:39:20|32812.25|32812.25|32812.25|32812.25|32812.25|32812.25|32812.25|32812.25|0
1646149190000|2022-03-01 15:39:50|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|0
1646149200000|2022-03-01 15:40:00|32812.25|32812.25|32786.23|32786.23|32812.25|32812.25|32786.23|32786.23|0
1646149210000|2022-03-01 15:40:10|32780.67|32780.67|32780.67|32780.67|32780.67|32780.67|32780.67|32780.67|0
1646149220000|2022-03-01 15:40:20|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|0
1646149230000|2022-03-01 15:40:30|32787.93|32787.93|32799.06|32799.06|32799.06|32799.06|32787.93|32787.93|0
1646149260000|2022-03-01 15:41:00|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|0
1646149280000|2022-03-01 15:41:20|32790.38|32790.38|32790.38|32790.38|32790.38|32790.38|32790.38|32790.38|0
1646149300000|2022-03-01 15:41:40|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|0
1646149320000|2022-03-01 15:42:00|32807.07|32807.07|32795.94|32795.94|32807.07|32807.07|32795.94|32795.94|0
1646149330000|2022-03-01 15:42:10|32790.38|32790.38|32784.82|32784.82|32790.38|32790.38|32784.82|32784.82|0
1646149340000|2022-03-01 15:42:20|32779.26|32779.26|32790.38|32790.38|32790.38|32790.38|32779.26|32779.26|0
1646149380000|2022-03-01 15:43:00|32779.26|32779.26|32779.26|32779.26|32779.26|32779.26|32779.26|32779.26|0
1646149410000|2022-03-01 15:43:30|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|0
1646149420000|2022-03-01 15:43:40|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|0
1646149430000|2022-03-01 15:43:50|32787.93|32787.93|32787.93|32787.93|32787.93|32787.93|32787.93|32787.93|0
1646149460000|2022-03-01 15:44:20|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|32782.37|0
1646149480000|2022-03-01 15:44:40|32771.25|32771.25|32771.25|32771.25|32771.25|32771.25|32771.25|32771.25|0
1646149500000|2022-03-01 15:45:00|32765.69|32765.69|32745.89|32745.89|32765.69|32765.69|32745.89|32745.89|0
1646149510000|2022-03-01 15:45:10|32742.78|32742.78|32749|32749|32749|32749|32742.78|32742.78|0
1646149530000|2022-03-01 15:45:30|32743.44|32743.44|32732.32|32732.32|32743.44|32743.44|32732.32|32732.32|0
1646149540000|2022-03-01 15:45:40|32737.88|32737.88|32732.32|32732.32|32737.88|32737.88|32732.32|32732.32|0
1646149560000|2022-03-01 15:46:00|32749|32749|32730.61|32730.61|32749|32749|32730.61|32730.61|0
1646149580000|2022-03-01 15:46:20|32727.5|32727.5|32714.67|32714.67|32727.5|32727.5|32711.56|32711.56|0
1646149600000|2022-03-01 15:46:40|32725.8|32725.8|32714.67|32714.67|32725.8|32725.8|32714.67|32714.67|0
1646149620000|2022-03-01 15:47:00|32725.8|32725.8|32725.8|32725.8|32725.8|32725.8|32725.8|32725.8|0
1646149630000|2022-03-01 15:47:10|32714.67|32714.67|32701.1|32701.1|32717.79|32717.79|32701.1|32701.1|0
1646149650000|2022-03-01 15:47:30|32706.66|32706.66|32706.66|32706.66|32706.66|32706.66|32706.66|32706.66|0
1646149660000|2022-03-01 15:47:40|32712.23|32712.23|32712.23|32712.23|32712.23|32712.23|32712.23|32712.23|0
1646149670000|2022-03-01 15:47:50|32717.79|32717.79|32717.79|32717.79|32717.79|32717.79|32717.79|32717.79|0
1646149700000|2022-03-01 15:48:20|32730.61|32730.61|32730.61|32730.61|32730.61|32730.61|32730.61|32730.61|0
1646149710000|2022-03-01 15:48:30|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|32725.05|0
1646149730000|2022-03-01 15:48:50|32721.94|32721.94|32721.94|32721.94|32721.94|32721.94|32721.94|32721.94|0
1646149740000|2022-03-01 15:49:00|32718.83|32718.83|32715.72|32715.72|32718.83|32718.83|32715.72|32715.72|0
1646149750000|2022-03-01 15:49:10|32721.28|32721.28|32728.54|32728.54|32734.11|32734.11|32721.28|32721.28|0
1646149760000|2022-03-01 15:49:20|32734.11|32734.11|32734.11|32734.11|32734.11|32734.11|32734.11|32734.11|0
1646149770000|2022-03-01 15:49:30|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|0
1646149800000|2022-03-01 15:50:00|32728.54|32728.54|32717.42|32717.42|32728.54|32728.54|32717.42|32717.42|0
1646149830000|2022-03-01 15:50:30|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|0
1646149850000|2022-03-01 15:50:50|32722.98|32722.98|32734.11|32734.11|32734.11|32734.11|32722.98|32722.98|0
1646149910000|2022-03-01 15:51:50|32739.67|32739.67|32739.67|32739.67|32739.67|32739.67|32739.67|32739.67|0
1646149920000|2022-03-01 15:52:00|32745.23|32745.23|32734.11|32734.11|32745.23|32745.23|32734.11|32734.11|0
1646149930000|2022-03-01 15:52:10|32728.54|32728.54|32722.98|32722.98|32728.54|32728.54|32722.98|32722.98|0
1646149950000|2022-03-01 15:52:30|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|32711.86|0
1646149960000|2022-03-01 15:52:40|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|0
1646149980000|2022-03-01 15:53:00|32708.08|32708.08|32708.08|32708.08|32708.08|32708.08|32708.08|32708.08|0
1646149990000|2022-03-01 15:53:10|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|32702.52|0
1646150010000|2022-03-01 15:53:30|32691.4|32691.4|32680.28|32680.28|32691.4|32691.4|32680.28|32680.28|0
1646150020000|2022-03-01 15:53:40|32654.62|32654.62|32654.62|32654.62|32665.74|32665.74|32643.5|32643.5|0
1646150030000|2022-03-01 15:53:50|32649.06|32649.06|32652.17|32652.17|32652.17|32652.17|32649.06|32649.06|0
1646150040000|2022-03-01 15:54:00|32663.3|32663.3|32657.73|32657.73|32663.3|32663.3|32657.73|32657.73|0
1646150050000|2022-03-01 15:54:10|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|0
1646150060000|2022-03-01 15:54:20|32671.31|32671.31|32671.31|32671.31|32671.31|32671.31|32671.31|32671.31|0
1646150080000|2022-03-01 15:54:40|32665.74|32665.74|32665.74|32665.74|32665.74|32665.74|32665.74|32665.74|0
1646150090000|2022-03-01 15:54:50|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|0
1646150100000|2022-03-01 15:55:00|32660.18|32660.18|32660.18|32660.18|32660.18|32660.18|32660.18|32660.18|0
1646150110000|2022-03-01 15:55:10|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|32654.62|0
1646150170000|2022-03-01 15:56:10|32660.18|32660.18|32647.35|32647.35|32660.18|32660.18|32647.35|32647.35|0
1646150180000|2022-03-01 15:56:20|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|0
1646150190000|2022-03-01 15:56:30|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|0
1646150200000|2022-03-01 15:56:40|32636.23|32636.23|32647.35|32647.35|32647.35|32647.35|32636.23|32636.23|0
1646150220000|2022-03-01 15:57:00|32636.23|32636.23|32641.79|32641.79|32652.92|32652.92|32636.23|32636.23|0
1646150230000|2022-03-01 15:57:10|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|0
1646150250000|2022-03-01 15:57:30|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|32641.79|0
1646150280000|2022-03-01 15:58:00|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|0
1646150290000|2022-03-01 15:58:10|32630.67|32630.67|32625.11|32625.11|32630.67|32630.67|32625.11|32625.11|0
1646150300000|2022-03-01 15:58:20|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|32630.67|0
1646150330000|2022-03-01 15:58:50|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|32636.23|0
1646150350000|2022-03-01 15:59:10|32641.79|32641.79|32642.46|32642.46|32642.46|32642.46|32641.79|32641.79|0
1646150370000|2022-03-01 15:59:30|32668.11|32668.11|32642.46|32642.46|32668.11|32668.11|32642.46|32642.46|0
1646150380000|2022-03-01 15:59:40|32636.9|32636.9|32636.9|32636.9|32636.9|32636.9|32636.9|32636.9|0
1646150390000|2022-03-01 15:59:50|32631.33|32631.33|32625.77|32625.77|32631.33|32631.33|32625.77|32625.77|0
1646150400000|2022-03-01 16:00:00|32631.33|32631.33|32631.33|32631.33|32631.33|32631.33|32631.33|32631.33|0
1646150410000|2022-03-01 16:00:10|32628.22|32628.22|32613.99|32613.99|32628.22|32628.22|32613.99|32613.99|0
1646150420000|2022-03-01 16:00:20|32598.05|32598.05|32598.05|32598.05|32598.05|32598.05|32598.05|32598.05|0
1646150430000|2022-03-01 16:00:30|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|0
1646150440000|2022-03-01 16:00:40|32581.36|32581.36|32581.36|32581.36|32581.36|32581.36|32581.36|32581.36|0
1646150450000|2022-03-01 16:00:50|32575.8|32575.8|32575.8|32575.8|32575.8|32575.8|32575.8|32575.8|0
1646150470000|2022-03-01 16:01:10|32586.92|32586.92|32586.92|32586.92|32586.92|32586.92|32586.92|32586.92|0
1646150480000|2022-03-01 16:01:20|32598.05|32598.05|32585.22|32585.22|32598.05|32598.05|32585.22|32585.22|0
1646150560000|2022-03-01 16:02:40|32590.78|32590.78|32596.34|32596.34|32601.9|32601.9|32590.78|32590.78|0
1646150570000|2022-03-01 16:02:50|32605.68|32605.68|32605.68|32605.68|32605.68|32605.68|32605.68|32605.68|0
1646150580000|2022-03-01 16:03:00|32622.36|32622.36|32622.36|32622.36|32633.48|32633.48|32622.36|32622.36|0
1646150590000|2022-03-01 16:03:10|32616.8|32616.8|32611.24|32611.24|32616.8|32616.8|32611.24|32611.24|0
1646150650000|2022-03-01 16:04:10|32627.92|32627.92|32627.92|32627.92|32627.92|32627.92|32627.92|32627.92|0
1646150690000|2022-03-01 16:04:50|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|0
1646150710000|2022-03-01 16:05:10|32620.66|32620.66|32620.66|32620.66|32620.66|32620.66|32620.66|32620.66|0
1646150740000|2022-03-01 16:05:40|32617.54|32617.54|32619.99|32619.99|32619.99|32619.99|32608.87|32608.87|0
1646150750000|2022-03-01 16:05:50|32614.43|32614.43|32614.43|32614.43|32614.43|32614.43|32614.43|32614.43|0
1646150780000|2022-03-01 16:06:20|32608.87|32608.87|32614.43|32614.43|32614.43|32614.43|32608.87|32608.87|0
1646150800000|2022-03-01 16:06:40|32619.99|32619.99|32626.22|32626.22|32626.22|32626.22|32619.99|32619.99|0
1646150810000|2022-03-01 16:06:50|32623.1|32623.1|32623.1|32623.1|32623.1|32623.1|32623.1|32623.1|0
1646150820000|2022-03-01 16:07:00|32617.54|32617.54|32628.67|32628.67|32628.67|32628.67|32617.54|32617.54|0
1646150870000|2022-03-01 16:07:50|32634.23|32634.23|32634.23|32634.23|32634.23|32634.23|32628.67|32628.67|0
1646150880000|2022-03-01 16:08:00|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|0
1646150890000|2022-03-01 16:08:10|32631.78|32631.78|32626.22|32626.22|32631.78|32631.78|32626.22|32626.22|0
1646150900000|2022-03-01 16:08:20|32631.78|32631.78|32631.78|32631.78|32631.78|32631.78|32631.78|32631.78|0
1646150910000|2022-03-01 16:08:30|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|0
1646150950000|2022-03-01 16:09:10|32648.46|32648.46|32648.46|32648.46|32648.46|32648.46|32648.46|32648.46|0
1646150970000|2022-03-01 16:09:30|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|32637.34|0
1646150980000|2022-03-01 16:09:40|32650.17|32650.17|32650.17|32650.17|32650.17|32650.17|32650.17|32650.17|0
1646151010000|2022-03-01 16:10:10|32661.29|32661.29|32661.29|32661.29|32661.29|32661.29|32661.29|32661.29|0
1646151020000|2022-03-01 16:10:20|32644.61|32644.61|32651.87|32651.87|32651.87|32651.87|32639.04|32639.04|0
1646151030000|2022-03-01 16:10:30|32648.76|32648.76|32648.76|32648.76|32648.76|32648.76|32648.76|32648.76|0
1646151040000|2022-03-01 16:10:40|32637.64|32637.64|32637.64|32637.64|32637.64|32637.64|32637.64|32637.64|0
1646151120000|2022-03-01 16:12:00|32632.08|32632.08|32632.08|32632.08|32632.08|32632.08|32632.08|32632.08|0
1646151130000|2022-03-01 16:12:10|32635.19|32635.19|32640.75|32640.75|32640.75|32640.75|32635.19|32635.19|0
1646151140000|2022-03-01 16:12:20|32646.31|32646.31|32633.48|32633.48|32646.31|32646.31|32633.48|32633.48|0
1646151150000|2022-03-01 16:12:30|32636.6|32636.6|32636.6|32636.6|32636.6|32636.6|32636.6|32636.6|0
1646151190000|2022-03-01 16:13:10|32642.16|32642.16|32642.16|32642.16|32642.16|32642.16|32642.16|32642.16|0
1646151220000|2022-03-01 16:13:40|32629.33|32629.33|32634.89|32634.89|32634.89|32634.89|32629.33|32629.33|0
1646151240000|2022-03-01 16:14:00|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|0
1646151260000|2022-03-01 16:14:20|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|0
1646151270000|2022-03-01 16:14:30|32651.57|32651.57|32646.01|32646.01|32651.57|32651.57|32646.01|32646.01|0
1646151280000|2022-03-01 16:14:40|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|0
1646151290000|2022-03-01 16:14:50|32657.14|32657.14|32657.14|32657.14|32657.14|32657.14|32657.14|32657.14|0
1646151300000|2022-03-01 16:15:00|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|32651.57|0
1646151310000|2022-03-01 16:15:10|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|32646.01|0
1646151320000|2022-03-01 16:15:20|32649.13|32649.13|32649.13|32649.13|32649.13|32649.13|32649.13|32649.13|0
1646151360000|2022-03-01 16:16:00|32643.56|32643.56|32634.89|32634.89|32643.56|32643.56|32634.89|32634.89|0
1646151370000|2022-03-01 16:16:10|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|0
1646151390000|2022-03-01 16:16:30|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|0
1646151400000|2022-03-01 16:16:40|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|0
1646151420000|2022-03-01 16:17:00|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|0
1646151430000|2022-03-01 16:17:10|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|0
1646151450000|2022-03-01 16:17:30|32646.68|32646.68|32652.24|32652.24|32652.24|32652.24|32646.68|32646.68|0
1646151480000|2022-03-01 16:18:00|32646.68|32646.68|32641.12|32641.12|32646.68|32646.68|32641.12|32641.12|0
1646151540000|2022-03-01 16:19:00|32638|32638|32638|32638|32638|32638|32632.44|32632.44|0
1646151550000|2022-03-01 16:19:10|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|0
1646151560000|2022-03-01 16:19:20|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|32629.33|0
1646151590000|2022-03-01 16:19:50|32623.77|32623.77|32629.33|32629.33|32629.33|32629.33|32623.77|32623.77|0
1646151640000|2022-03-01 16:20:40|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|0
1646151690000|2022-03-01 16:21:30|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|32641.12|0
1646151700000|2022-03-01 16:21:40|32638|32638|32638|32638|32638|32638|32638|32638|0
1646151720000|2022-03-01 16:22:00|32641.12|32641.12|32641.12|32641.12|32646.68|32646.68|32641.12|32641.12|0
1646151740000|2022-03-01 16:22:20|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|0
1646151760000|2022-03-01 16:22:40|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|0
1646151780000|2022-03-01 16:23:00|32644.23|32644.23|32644.23|32644.23|32644.23|32644.23|32644.23|32644.23|0
1646151800000|2022-03-01 16:23:20|32657.06|32657.06|32669.88|32669.88|32669.88|32669.88|32657.06|32657.06|0
1646151840000|2022-03-01 16:24:00|32673|32673|32679.22|32679.22|32679.22|32679.22|32673|32673|0
1646151860000|2022-03-01 16:24:20|32673.66|32673.66|32673.66|32673.66|32673.66|32673.66|32673.66|32673.66|0
1646151870000|2022-03-01 16:24:30|32676.77|32676.77|32670.55|32670.55|32676.77|32676.77|32670.55|32670.55|0
1646151880000|2022-03-01 16:24:40|32664.99|32664.99|32659.43|32659.43|32664.99|32664.99|32659.43|32659.43|0
1646151890000|2022-03-01 16:24:50|32662.54|32662.54|32662.54|32662.54|32662.54|32662.54|32662.54|32662.54|0
1646151900000|2022-03-01 16:25:00|32668.1|32668.1|32655.27|32655.27|32668.1|32668.1|32655.27|32655.27|0
1646151920000|2022-03-01 16:25:20|32660.83|32660.83|32660.83|32660.83|32660.83|32660.83|32660.83|32660.83|0
1646151940000|2022-03-01 16:25:40|32657.72|32657.72|32652.16|32652.16|32657.72|32657.72|32652.16|32652.16|0
1646151950000|2022-03-01 16:25:50|32657.72|32657.72|32657.72|32657.72|32657.72|32657.72|32657.72|32657.72|0
1646151960000|2022-03-01 16:26:00|32654.61|32654.61|32664.32|32664.32|32664.32|32664.32|32651.49|32651.49|0
1646151970000|2022-03-01 16:26:10|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|32638.67|0
1646151980000|2022-03-01 16:26:20|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|0
1646152000000|2022-03-01 16:26:40|32627.54|32627.54|32621.98|32621.98|32627.54|32627.54|32621.98|32621.98|0
1646152030000|2022-03-01 16:27:10|32612.65|32612.65|32609.53|32609.53|32612.65|32612.65|32609.53|32609.53|0
1646152040000|2022-03-01 16:27:20|32615.09|32615.09|32609.53|32609.53|32615.09|32615.09|32609.53|32609.53|0
1646152060000|2022-03-01 16:27:40|32603.31|32603.31|32614.43|32614.43|32614.43|32614.43|32603.31|32603.31|0
1646152070000|2022-03-01 16:27:50|32627.26|32627.26|32627.26|32627.26|32627.26|32627.26|32627.26|32627.26|0
1646152080000|2022-03-01 16:28:00|32617.92|32617.92|32612.36|32612.36|32617.92|32617.92|32612.36|32612.36|0
1646152090000|2022-03-01 16:28:10|32599.53|32599.53|32588.41|32588.41|32599.53|32599.53|32588.41|32588.41|0
1646152100000|2022-03-01 16:28:20|32585.3|32585.3|32585.3|32585.3|32585.3|32585.3|32585.3|32585.3|0
1646152110000|2022-03-01 16:28:30|32574.17|32574.17|32574.17|32574.17|32574.17|32574.17|32574.17|32574.17|0
1646152120000|2022-03-01 16:28:40|32577.29|32577.29|32577.29|32577.29|32577.29|32577.29|32566.16|32566.16|0
1646152130000|2022-03-01 16:28:50|32582.85|32582.85|32582.85|32582.85|32582.85|32582.85|32582.85|32582.85|0
1646152140000|2022-03-01 16:29:00|32593.97|32593.97|32579.74|32579.74|32593.97|32593.97|32579.74|32579.74|0
1646152150000|2022-03-01 16:29:10|32574.17|32574.17|32550.22|32550.22|32574.17|32574.17|32550.22|32550.22|0
1646152170000|2022-03-01 16:29:30|32547.11|32547.11|32547.11|32547.11|32547.11|32547.11|32547.11|32547.11|0
1646152190000|2022-03-01 16:29:50|32541.55|32541.55|32595.68|32595.68|32595.68|32595.68|32541.55|32541.55|0
1646208900000|2022-03-02 08:15:00|32610.16|32610.16|32621.29|32621.29|32621.29|32621.29|32610.16|32610.16|0
1646208920000|2022-03-02 08:15:20|32618.17|32618.17|32618.17|32618.17|32618.17|32618.17|32618.17|32618.17|0
1646208940000|2022-03-02 08:15:40|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|0
1646208960000|2022-03-02 08:16:00|32601.49|32601.49|32601.49|32601.49|32601.49|32601.49|32601.49|32601.49|0
1646208970000|2022-03-02 08:16:10|32612.61|32612.61|32628.17|32628.17|32628.17|32628.17|32612.61|32612.61|0
1646208980000|2022-03-02 08:16:20|32644.86|32644.86|32639.3|32639.3|32644.86|32644.86|32639.3|32639.3|0
1646208990000|2022-03-02 08:16:30|32636.18|32636.18|32623.73|32623.73|32636.18|32636.18|32623.73|32623.73|0
1646209000000|2022-03-02 08:16:40|32607.05|32607.05|32607.05|32607.05|32607.05|32607.05|32607.05|32607.05|0
1646209010000|2022-03-02 08:16:50|32590.37|32590.37|32573.68|32573.68|32590.37|32590.37|32573.68|32573.68|0
1646209020000|2022-03-02 08:17:00|32557|32557|32573.68|32573.68|32573.68|32573.68|32557|32557|0
1646209040000|2022-03-02 08:17:20|32551.44|32551.44|32551.44|32551.44|32551.44|32551.44|32551.44|32551.44|0
1646209070000|2022-03-02 08:17:50|32557|32557|32557|32557|32557|32557|32557|32557|0
1646209080000|2022-03-02 08:18:00|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|0
1646209100000|2022-03-02 08:18:20|32613.87|32613.87|32613.87|32613.87|32613.87|32613.87|32613.87|32613.87|0
1646209110000|2022-03-02 08:18:30|32630.56|32630.56|32630.56|32630.56|32630.56|32630.56|32630.56|32630.56|0
1646209130000|2022-03-02 08:18:50|32613.87|32613.87|32626.7|32626.7|32626.7|32626.7|32613.87|32613.87|0
1646209140000|2022-03-02 08:19:00|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|0
1646209170000|2022-03-02 08:19:30|32610.02|32610.02|32610.02|32610.02|32610.02|32610.02|32610.02|32610.02|0
1646209180000|2022-03-02 08:19:40|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|32621.14|0
1646209190000|2022-03-02 08:19:50|32633.59|32633.59|32636.7|32636.7|32636.7|32636.7|32633.59|32633.59|0
1646209200000|2022-03-02 08:20:00|32633.59|32633.59|32628.03|32628.03|32633.59|32633.59|32628.03|32628.03|0
1646209220000|2022-03-02 08:20:20|32639.15|32639.15|32639.15|32639.15|32639.15|32639.15|32639.15|32639.15|0
1646209240000|2022-03-02 08:20:40|32633.59|32633.59|32664.51|32664.51|32670.73|32670.73|32633.59|32633.59|0
1646209250000|2022-03-02 08:20:50|32681.19|32681.19|32718.64|32718.64|32718.64|32718.64|32681.19|32681.19|0
1646209260000|2022-03-02 08:21:00|32701.95|32701.95|32690.17|32690.17|32701.95|32701.95|32690.17|32690.17|0
1646209270000|2022-03-02 08:21:10|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|0
1646209290000|2022-03-02 08:21:30|32675.93|32675.93|32670.37|32670.37|32675.93|32675.93|32670.37|32670.37|0
1646209300000|2022-03-02 08:21:40|32675.93|32675.93|32675.93|32675.93|32675.93|32675.93|32675.93|32675.93|0
1646209310000|2022-03-02 08:21:50|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|32687.05|0
1646209320000|2022-03-02 08:22:00|32692.62|32692.62|32701.29|32701.29|32701.29|32701.29|32689.5|32689.5|0
1646209330000|2022-03-02 08:22:10|32691.95|32691.95|32691.95|32691.95|32691.95|32691.95|32691.95|32691.95|0
1646209370000|2022-03-02 08:22:50|32701.29|32701.29|32701.29|32701.29|32701.29|32701.29|32701.29|32701.29|0
1646209380000|2022-03-02 08:23:00|32688.46|32688.46|32688.46|32688.46|32688.46|32688.46|32688.46|32688.46|0
1646209390000|2022-03-02 08:23:10|32691.57|32691.57|32747.19|32747.19|32747.19|32747.19|32691.57|32691.57|0
1646209400000|2022-03-02 08:23:20|32756.52|32756.52|32750.96|32750.96|32756.52|32756.52|32750.96|32750.96|0
1646209410000|2022-03-02 08:23:30|32767.65|32767.65|32767.65|32767.65|32767.65|32767.65|32767.65|32767.65|0
1646209420000|2022-03-02 08:23:40|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|0
1646209430000|2022-03-02 08:23:50|32787.44|32787.44|32790.55|32790.55|32790.55|32790.55|32787.44|32787.44|0
1646209460000|2022-03-02 08:24:20|32787.44|32787.44|32787.44|32787.44|32787.44|32787.44|32787.44|32787.44|0
1646209470000|2022-03-02 08:24:30|32781.22|32781.22|32789.23|32789.23|32792.34|32792.34|32778.1|32778.1|0
1646209480000|2022-03-02 08:24:40|32792.34|32792.34|32789.23|32789.23|32792.34|32792.34|32789.23|32789.23|0
1646209500000|2022-03-02 08:25:00|32805.91|32805.91|32805.91|32805.91|32805.91|32805.91|32805.91|32805.91|0
1646209510000|2022-03-02 08:25:10|32789.23|32789.23|32789.23|32789.23|32789.23|32789.23|32789.23|32789.23|0
1646209520000|2022-03-02 08:25:20|32783.67|32783.67|32783.67|32783.67|32783.67|32783.67|32783.67|32783.67|0
1646209530000|2022-03-02 08:25:30|32772.54|32772.54|32766.98|32766.98|32772.54|32772.54|32766.98|32766.98|0
1646209540000|2022-03-02 08:25:40|32763.87|32763.87|32763.87|32763.87|32763.87|32763.87|32763.87|32763.87|0
1646209550000|2022-03-02 08:25:50|32754.53|32754.53|32754.53|32754.53|32754.53|32754.53|32754.53|32754.53|0
1646209560000|2022-03-02 08:26:00|32738.97|32738.97|32738.97|32738.97|32738.97|32738.97|32738.97|32738.97|0
1646209570000|2022-03-02 08:26:10|32751.42|32751.42|32756.98|32756.98|32756.98|32756.98|32751.42|32751.42|0
1646209590000|2022-03-02 08:26:30|32745.86|32745.86|32745.86|32745.86|32745.86|32745.86|32745.86|32745.86|0
1646209600000|2022-03-02 08:26:40|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|0
1646209610000|2022-03-02 08:26:50|32734.07|32734.07|32739.63|32739.63|32745.2|32745.2|32734.07|32734.07|0
1646209620000|2022-03-02 08:27:00|32742.75|32742.75|32737.85|32737.85|32742.75|32742.75|32731.62|32731.62|0
1646209630000|2022-03-02 08:27:10|32776.78|32776.78|32776.78|32776.78|32776.78|32776.78|32776.78|32776.78|0
1646209650000|2022-03-02 08:27:30|32771.22|32771.22|32765.66|32765.66|32771.22|32771.22|32765.66|32765.66|0
1646209660000|2022-03-02 08:27:40|32760.09|32760.09|32760.09|32760.09|32760.09|32760.09|32760.09|32760.09|0
1646209680000|2022-03-02 08:28:00|32753.87|32753.87|32753.87|32753.87|32753.87|32753.87|32753.87|32753.87|0
1646209750000|2022-03-02 08:29:10|32741.04|32741.04|32715.38|32715.38|32741.04|32741.04|32715.38|32715.38|0
1646209760000|2022-03-02 08:29:20|32704.26|32704.26|32704.26|32704.26|32704.26|32704.26|32704.26|32704.26|0
1646209770000|2022-03-02 08:29:30|32698.7|32698.7|32698.7|32698.7|32698.7|32698.7|32698.7|32698.7|0
1646209780000|2022-03-02 08:29:40|32693.14|32693.14|32698.7|32698.7|32698.7|32698.7|32687.58|32687.58|0
1646209790000|2022-03-02 08:29:50|32711.53|32711.53|32728.21|32728.21|32728.21|32728.21|32711.53|32711.53|0
1646209800000|2022-03-02 08:30:00|32705.97|32705.97|32708.42|32708.42|32711.53|32711.53|32705.97|32705.97|0
1646209810000|2022-03-02 08:30:10|32702.19|32702.19|32699.08|32699.08|32702.19|32702.19|32699.08|32699.08|0
1646209820000|2022-03-02 08:30:20|32710.2|32710.2|32715.76|32715.76|32715.76|32715.76|32710.2|32710.2|0
1646209830000|2022-03-02 08:30:30|32721.32|32721.32|32774.41|32774.41|32774.41|32774.41|32721.32|32721.32|0
1646209840000|2022-03-02 08:30:40|32746.6|32746.6|32746.6|32746.6|32746.6|32746.6|32746.6|32746.6|0
1646209870000|2022-03-02 08:31:10|32729.92|32729.92|32736.14|32736.14|32736.14|32736.14|32729.92|32729.92|0
1646209890000|2022-03-02 08:31:30|32752.83|32752.83|32752.83|32752.83|32752.83|32752.83|32752.83|32752.83|0
1646209930000|2022-03-02 08:32:10|32758.39|32758.39|32758.39|32758.39|32758.39|32758.39|32758.39|32758.39|0
1646209940000|2022-03-02 08:32:20|32747.27|32747.27|32758.39|32758.39|32758.39|32758.39|32747.27|32747.27|0
1646209950000|2022-03-02 08:32:30|32769.51|32769.51|32836.25|32836.25|32836.25|32836.25|32769.51|32769.51|0
1646209960000|2022-03-02 08:32:40|32819.56|32819.56|32830.68|32830.68|32830.68|32830.68|32819.56|32819.56|0
1646209970000|2022-03-02 08:32:50|32843.51|32843.51|32843.51|32843.51|32843.51|32843.51|32843.51|32843.51|0
1646210000000|2022-03-02 08:33:20|32849.74|32849.74|32852.85|32852.85|32852.85|32852.85|32849.74|32849.74|0
1646210010000|2022-03-02 08:33:30|32836.17|32836.17|32833.05|32833.05|32836.17|32836.17|32833.05|32833.05|0
1646210020000|2022-03-02 08:33:40|32827.49|32827.49|32765.06|32765.06|32827.49|32827.49|32765.06|32765.06|0
1646210030000|2022-03-02 08:33:50|32758.83|32758.83|32773.37|32773.37|32773.37|32773.37|32747.71|32747.71|0
1646210040000|2022-03-02 08:34:00|32762.24|32762.24|32762.24|32762.24|32762.24|32762.24|32762.24|32762.24|0
1646210070000|2022-03-02 08:34:30|32751.12|32751.12|32745.56|32745.56|32751.12|32751.12|32745.56|32745.56|0
1646210080000|2022-03-02 08:34:40|32751.78|32751.78|32754.9|32754.9|32754.9|32754.9|32751.78|32751.78|0
1646210090000|2022-03-02 08:34:50|32727.09|32727.09|32730.2|32730.2|32730.2|32730.2|32727.09|32727.09|0
1646210100000|2022-03-02 08:35:00|32733.32|32733.32|32733.32|32733.32|32746.14|32746.14|32733.32|32733.32|0
1646210110000|2022-03-02 08:35:10|32739.54|32739.54|32745.77|32745.77|32745.77|32745.77|32739.54|32739.54|0
1646210120000|2022-03-02 08:35:20|32758.22|32758.22|32747.09|32747.09|32758.22|32758.22|32747.09|32747.09|0
1646210130000|2022-03-02 08:35:30|32741.53|32741.53|32728.7|32728.7|32741.53|32741.53|32728.7|32728.7|0
1646210150000|2022-03-02 08:35:50|32723.14|32723.14|32713.8|32713.8|32723.14|32723.14|32713.8|32713.8|0
1646210170000|2022-03-02 08:36:10|32708.24|32708.24|32708.24|32708.24|32708.24|32708.24|32708.24|32708.24|0
1646210200000|2022-03-02 08:36:40|32691.56|32691.56|32691.56|32691.56|32691.56|32691.56|32691.56|32691.56|0
1646210220000|2022-03-02 08:37:00|32686|32686|32686|32686|32686|32686|32686|32686|0
1646210230000|2022-03-02 08:37:10|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|0
1646210250000|2022-03-02 08:37:30|32698.91|32698.91|32698.91|32698.91|32698.91|32698.91|32698.91|32698.91|0
1646210290000|2022-03-02 08:38:10|32692.68|32692.68|32692.68|32692.68|32692.68|32692.68|32692.68|32692.68|0
1646210300000|2022-03-02 08:38:20|32698.24|32698.24|32698.24|32698.24|32698.24|32698.24|32698.24|32698.24|0
1646210350000|2022-03-02 08:39:10|32709.36|32709.36|32709.36|32709.36|32709.36|32709.36|32709.36|32709.36|0
1646210360000|2022-03-02 08:39:20|32698.24|32698.24|32692.68|32692.68|32698.24|32698.24|32692.68|32692.68|0
1646210390000|2022-03-02 08:39:50|32709.36|32709.36|32714.93|32714.93|32720.49|32720.49|32709.36|32709.36|0
1646210400000|2022-03-02 08:40:00|32720.49|32720.49|32720.49|32720.49|32720.49|32720.49|32707.66|32707.66|0
1646210410000|2022-03-02 08:40:10|32717.37|32717.37|32729.9|32729.9|32742.73|32742.73|32717.37|32717.37|0
1646210420000|2022-03-02 08:40:20|32724.34|32724.34|32713.22|32713.22|32724.34|32724.34|32713.22|32713.22|0
1646210440000|2022-03-02 08:40:40|32700.39|32700.39|32683.71|32683.71|32700.39|32700.39|32683.71|32683.71|0
1646210450000|2022-03-02 08:40:50|32674.37|32674.37|32652.13|32652.13|32674.37|32674.37|32652.13|32652.13|0
1646210460000|2022-03-02 08:41:00|32646.56|32646.56|32646.56|32646.56|32646.56|32646.56|32646.56|32646.56|0
1646210470000|2022-03-02 08:41:10|32622.61|32622.61|32622.61|32622.61|32622.61|32622.61|32622.61|32622.61|0
1646210490000|2022-03-02 08:41:30|32605.93|32605.93|32605.93|32605.93|32605.93|32605.93|32605.93|32605.93|0
1646210500000|2022-03-02 08:41:40|32600.37|32600.37|32600.37|32600.37|32600.37|32600.37|32600.37|32600.37|0
1646210510000|2022-03-02 08:41:50|32611.49|32611.49|32605.93|32605.93|32611.49|32611.49|32605.93|32605.93|0
1646210520000|2022-03-02 08:42:00|32612.15|32612.15|32612.15|32612.15|32612.15|32612.15|32612.15|32612.15|0
1646210530000|2022-03-02 08:42:10|32615.27|32615.27|32615.27|32615.27|32615.27|32615.27|32615.27|32615.27|0
1646210600000|2022-03-02 08:43:20|32598.58|32598.58|32579.45|32579.45|32598.58|32598.58|32579.45|32579.45|0
1646210610000|2022-03-02 08:43:30|32590.57|32590.57|32590.57|32590.57|32590.57|32590.57|32590.57|32590.57|0
1646210640000|2022-03-02 08:44:00|32573.89|32573.89|32573.89|32573.89|32573.89|32573.89|32573.89|32573.89|0
1646210660000|2022-03-02 08:44:20|32561.06|32561.06|32561.06|32561.06|32561.06|32561.06|32561.06|32561.06|0
1646210710000|2022-03-02 08:45:10|32588.87|32588.87|32549.94|32549.94|32588.87|32588.87|32549.94|32549.94|0
1646210720000|2022-03-02 08:45:20|32533.25|32533.25|32538.82|32538.82|32544.38|32544.38|32533.25|32533.25|0
1646210740000|2022-03-02 08:45:40|32522.13|32522.13|32485.35|32485.35|32522.13|32522.13|32485.35|32485.35|0
1646210750000|2022-03-02 08:45:50|32490.91|32490.91|32484.69|32484.69|32490.91|32490.91|32484.69|32484.69|0
1646210760000|2022-03-02 08:46:00|32481.58|32481.58|32470.45|32470.45|32481.58|32481.58|32470.45|32470.45|0
1646210780000|2022-03-02 08:46:20|32498.26|32498.26|32498.26|32498.26|32498.26|32498.26|32498.26|32498.26|0
1646210790000|2022-03-02 08:46:30|32492.7|32492.7|32492.7|32492.7|32492.7|32492.7|32492.7|32492.7|0
1646210810000|2022-03-02 08:46:50|32481.58|32481.58|32481.58|32481.58|32481.58|32481.58|32481.58|32481.58|0
1646210820000|2022-03-02 08:47:00|32507.23|32507.23|32494.4|32494.4|32507.23|32507.23|32494.4|32494.4|0
1646210850000|2022-03-02 08:47:30|32468.75|32468.75|32481.58|32481.58|32481.58|32481.58|32468.75|32468.75|0
1646210860000|2022-03-02 08:47:40|32470.45|32470.45|32470.45|32470.45|32470.45|32470.45|32470.45|32470.45|0
1646210880000|2022-03-02 08:48:00|32459.33|32459.33|32459.33|32459.33|32459.33|32459.33|32459.33|32459.33|0
1646210890000|2022-03-02 08:48:10|32464.89|32464.89|32464.89|32464.89|32464.89|32464.89|32464.89|32464.89|0
1646210900000|2022-03-02 08:48:20|32477.72|32477.72|32464.89|32464.89|32477.72|32477.72|32464.89|32464.89|0
1646210910000|2022-03-02 08:48:30|32452.06|32452.06|32446.5|32446.5|32452.06|32452.06|32446.5|32446.5|0
1646210920000|2022-03-02 08:48:40|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|32435.38|0
1646210940000|2022-03-02 08:49:00|32429.82|32429.82|32449.91|32449.91|32449.91|32449.91|32424.26|32424.26|0
1646210970000|2022-03-02 08:49:30|32438.79|32438.79|32438.79|32438.79|32438.79|32438.79|32438.79|32438.79|0
1646210980000|2022-03-02 08:49:40|32449.91|32449.91|32455.48|32455.48|32455.48|32455.48|32449.91|32449.91|0
1646210990000|2022-03-02 08:49:50|32444.35|32444.35|32439.46|32439.46|32444.35|32444.35|32433.23|32433.23|0
1646211000000|2022-03-02 08:50:00|32456.14|32456.14|32450.58|32450.58|32467.26|32467.26|32450.58|32450.58|0
1646211020000|2022-03-02 08:50:20|32478.38|32478.38|32478.38|32478.38|32478.38|32478.38|32478.38|32478.38|0
1646211050000|2022-03-02 08:50:50|32467.26|32467.26|32445.02|32445.02|32467.26|32467.26|32445.02|32445.02|0
1646211060000|2022-03-02 08:51:00|32450.58|32450.58|32450.58|32450.58|32450.58|32450.58|32450.58|32450.58|0
1646211070000|2022-03-02 08:51:10|32456.14|32456.14|32478.38|32478.38|32478.38|32478.38|32445.02|32445.02|0
1646211080000|2022-03-02 08:51:20|32467.26|32467.26|32467.26|32467.26|32467.26|32467.26|32467.26|32467.26|0
1646211110000|2022-03-02 08:51:50|32450.58|32450.58|32424.92|32424.92|32450.58|32450.58|32424.92|32424.92|0
1646211120000|2022-03-02 08:52:00|32418.7|32418.7|32418.7|32418.7|32418.7|32418.7|32418.7|32418.7|0
1646211150000|2022-03-02 08:52:30|32413.13|32413.13|32407.57|32407.57|32413.13|32413.13|32407.57|32407.57|0
1646211160000|2022-03-02 08:52:40|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|32413.13|0
1646211180000|2022-03-02 08:53:00|32406.91|32406.91|32406.91|32406.91|32406.91|32406.91|32406.91|32406.91|0
1646211190000|2022-03-02 08:53:10|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|0
1646211200000|2022-03-02 08:53:20|32408.62|32408.62|32399.28|32399.28|32408.62|32408.62|32399.28|32399.28|0
1646211240000|2022-03-02 08:54:00|32393.72|32393.72|32382.59|32382.59|32393.72|32393.72|32382.59|32382.59|0
1646211250000|2022-03-02 08:54:10|32404.84|32404.84|32404.84|32404.84|32404.84|32404.84|32404.84|32404.84|0
1646211260000|2022-03-02 08:54:20|32410.4|32410.4|32410.4|32410.4|32410.4|32410.4|32410.4|32410.4|0
1646211290000|2022-03-02 08:54:50|32384.74|32384.74|32364.95|32364.95|32384.74|32384.74|32364.95|32364.95|0
1646211300000|2022-03-02 08:55:00|32359.39|32359.39|32364.95|32364.95|32381.63|32381.63|32359.39|32359.39|0
1646211350000|2022-03-02 08:55:50|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|0
1646211360000|2022-03-02 08:56:00|32371.55|32371.55|32371.55|32371.55|32371.55|32371.55|32371.55|32371.55|0
1646211380000|2022-03-02 08:56:20|32404.92|32404.92|32404.92|32404.92|32404.92|32404.92|32404.92|32404.92|0
1646211390000|2022-03-02 08:56:30|32399.36|32399.36|32427.16|32427.16|32427.16|32427.16|32399.36|32399.36|0
1646211400000|2022-03-02 08:56:40|32410.48|32410.48|32404.92|32404.92|32410.48|32410.48|32404.92|32404.92|0
1646211410000|2022-03-02 08:56:50|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|0
1646211430000|2022-03-02 08:57:10|32380.97|32380.97|32375.41|32375.41|32380.97|32380.97|32375.41|32375.41|0
1646211440000|2022-03-02 08:57:20|32388.24|32388.24|32399.36|32399.36|32399.36|32399.36|32388.24|32388.24|0
1646211450000|2022-03-02 08:57:30|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|0
1646211490000|2022-03-02 08:58:10|32418.41|32418.41|32418.41|32418.41|32418.41|32418.41|32418.41|32418.41|0
1646211500000|2022-03-02 08:58:20|32396.17|32396.17|32418.41|32418.41|32429.53|32429.53|32390.6|32390.6|0
1646211510000|2022-03-02 08:58:30|32423.97|32423.97|32420.12|32420.12|32436.8|32436.8|32420.12|32420.12|0
1646211540000|2022-03-02 08:59:00|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1646211550000|2022-03-02 08:59:10|32408.99|32408.99|32408.99|32408.99|32408.99|32408.99|32408.99|32408.99|0
1646211560000|2022-03-02 08:59:20|32414.56|32414.56|32414.56|32414.56|32414.56|32414.56|32414.56|32414.56|0
1646211590000|2022-03-02 08:59:50|32431.24|32431.24|32431.24|32431.24|32431.24|32431.24|32431.24|32431.24|0
1646211600000|2022-03-02 09:00:00|32405.58|32405.58|32407.29|32407.29|32418.41|32418.41|32405.58|32405.58|0
1646211610000|2022-03-02 09:00:10|32420.12|32420.12|32423.23|32423.23|32423.23|32423.23|32420.12|32420.12|0
1646211630000|2022-03-02 09:00:30|32412.11|32412.11|32424.94|32424.94|32424.94|32424.94|32412.11|32412.11|0
1646211640000|2022-03-02 09:00:40|32419.37|32419.37|32419.37|32419.37|32419.37|32419.37|32419.37|32419.37|0
1646211650000|2022-03-02 09:00:50|32397.13|32397.13|32397.13|32397.13|32397.13|32397.13|32397.13|32397.13|0
1646211670000|2022-03-02 09:01:10|32406.47|32406.47|32387.41|32387.41|32406.47|32406.47|32387.41|32387.41|0
1646211680000|2022-03-02 09:01:20|32396.75|32396.75|32396.75|32396.75|32396.75|32396.75|32396.75|32396.75|0
1646211690000|2022-03-02 09:01:30|32399.86|32399.86|32399.86|32399.86|32399.86|32399.86|32399.86|32399.86|0
1646211710000|2022-03-02 09:01:50|32388.74|32388.74|32383.18|32383.18|32388.74|32388.74|32383.18|32383.18|0
1646211720000|2022-03-02 09:02:00|32396.01|32396.01|32396.01|32396.01|32396.01|32396.01|32396.01|32396.01|0
1646211760000|2022-03-02 09:02:40|32392.89|32392.89|32392.89|32392.89|32392.89|32392.89|32392.89|32392.89|0
1646211770000|2022-03-02 09:02:50|32381.77|32381.77|32376.21|32376.21|32381.77|32381.77|32376.21|32376.21|0
1646211830000|2022-03-02 09:03:50|32373.1|32373.1|32373.1|32373.1|32373.1|32373.1|32373.1|32373.1|0
1646211840000|2022-03-02 09:04:00|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|0
1646211850000|2022-03-02 09:04:10|32387.33|32387.33|32409.58|32409.58|32409.58|32409.58|32387.33|32387.33|0
1646211860000|2022-03-02 09:04:20|32420.7|32420.7|32404.02|32404.02|32420.7|32420.7|32404.02|32404.02|0
1646211900000|2022-03-02 09:05:00|32398.46|32398.46|32398.46|32398.46|32398.46|32398.46|32398.46|32398.46|0
1646211910000|2022-03-02 09:05:10|32415.14|32415.14|32418.25|32418.25|32418.25|32418.25|32415.14|32415.14|0
1646211920000|2022-03-02 09:05:20|32437.31|32437.31|32459.55|32459.55|32472.38|32472.38|32437.31|32437.31|0
1646211960000|2022-03-02 09:06:00|32470.67|32470.67|32450.88|32450.88|32470.67|32470.67|32450.88|32450.88|0
1646211970000|2022-03-02 09:06:10|32439.75|32439.75|32439.75|32439.75|32439.75|32439.75|32439.75|32439.75|0
1646211980000|2022-03-02 09:06:20|32445.32|32445.32|32434.19|32434.19|32445.32|32445.32|32434.19|32434.19|0
1646211990000|2022-03-02 09:06:30|32450.88|32450.88|32439.75|32439.75|32450.88|32450.88|32428.63|32428.63|0
1646212040000|2022-03-02 09:07:20|32445.32|32445.32|32445.32|32445.32|32445.32|32445.32|32445.32|32445.32|0
1646212070000|2022-03-02 09:07:50|32454.65|32454.65|32448.43|32448.43|32454.65|32454.65|32448.43|32448.43|0
1646212100000|2022-03-02 09:08:20|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|0
1646212110000|2022-03-02 09:08:30|32431.74|32431.74|32431.74|32431.74|32431.74|32431.74|32431.74|32431.74|0
1646212120000|2022-03-02 09:08:40|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|32437.31|0
1646212140000|2022-03-02 09:09:00|32462.96|32462.96|32442.87|32442.87|32462.96|32462.96|32437.31|32437.31|0
1646212170000|2022-03-02 09:09:30|32459.55|32459.55|32459.55|32459.55|32459.55|32459.55|32459.55|32459.55|0
1646212190000|2022-03-02 09:09:50|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|32470.67|0
1646212200000|2022-03-02 09:10:00|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|32465.11|0
1646212210000|2022-03-02 09:10:10|32471.34|32471.34|32471.34|32471.34|32471.34|32471.34|32471.34|32471.34|0
1646212220000|2022-03-02 09:10:20|32465.78|32465.78|32460.21|32460.21|32465.78|32465.78|32460.21|32460.21|0
1646212240000|2022-03-02 09:10:40|32454.65|32454.65|32454.65|32454.65|32454.65|32454.65|32454.65|32454.65|0
1646212270000|2022-03-02 09:11:10|32432.41|32432.41|32452.2|32452.2|32452.2|32452.2|32432.41|32432.41|0
1646212310000|2022-03-02 09:11:50|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|0
1646212340000|2022-03-02 09:12:20|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|0
1646212350000|2022-03-02 09:12:30|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|32458.43|0
1646212360000|2022-03-02 09:12:40|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1646212370000|2022-03-02 09:12:50|32489.65|32489.65|32489.65|32489.65|32489.65|32489.65|32489.65|32489.65|0
1646212390000|2022-03-02 09:13:10|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1646212420000|2022-03-02 09:13:40|32497.36|32497.36|32486.24|32486.24|32497.36|32497.36|32486.24|32486.24|0
1646212430000|2022-03-02 09:13:50|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|0
1646212440000|2022-03-02 09:14:00|32486.24|32486.24|32469.55|32469.55|32486.24|32486.24|32469.55|32469.55|0
1646212470000|2022-03-02 09:14:30|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1646212480000|2022-03-02 09:14:40|32469.55|32469.55|32469.55|32469.55|32469.55|32469.55|32469.55|32469.55|0
1646212490000|2022-03-02 09:14:50|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1646212520000|2022-03-02 09:15:20|32447.31|32447.31|32458.43|32458.43|32458.43|32458.43|32447.31|32447.31|0
1646212560000|2022-03-02 09:16:00|32486.24|32486.24|32486.24|32486.24|32486.24|32486.24|32486.24|32486.24|0
1646212570000|2022-03-02 09:16:10|32491.8|32491.8|32491.8|32491.8|32491.8|32491.8|32491.8|32491.8|0
1646212600000|2022-03-02 09:16:40|32478.97|32478.97|32478.97|32478.97|32478.97|32478.97|32478.97|32478.97|0
1646212610000|2022-03-02 09:16:50|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|32473.41|0
1646212620000|2022-03-02 09:17:00|32462.28|32462.28|32462.28|32462.28|32462.28|32462.28|32462.28|32462.28|0
1646212630000|2022-03-02 09:17:10|32459.17|32459.17|32462.28|32462.28|32462.28|32462.28|32459.17|32459.17|0
1646212640000|2022-03-02 09:17:20|32451.16|32451.16|32451.16|32451.16|32451.16|32451.16|32451.16|32451.16|0
1646212650000|2022-03-02 09:17:30|32438.33|32438.33|32438.33|32438.33|32438.33|32438.33|32438.33|32438.33|0
1646212660000|2022-03-02 09:17:40|32432.77|32432.77|32432.77|32432.77|32432.77|32432.77|32432.77|32432.77|0
1646212680000|2022-03-02 09:18:00|32419.94|32419.94|32419.94|32419.94|32419.94|32419.94|32419.94|32419.94|0
1646212730000|2022-03-02 09:18:50|32414.38|32414.38|32414.38|32414.38|32414.38|32414.38|32414.38|32414.38|0
1646212750000|2022-03-02 09:19:10|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|0
1646212770000|2022-03-02 09:19:30|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1646212800000|2022-03-02 09:20:00|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|32452.87|0
1646212840000|2022-03-02 09:20:40|32425.06|32425.06|32425.06|32425.06|32425.06|32425.06|32425.06|32425.06|0
1646212860000|2022-03-02 09:21:00|32412.23|32412.23|32412.23|32412.23|32412.23|32412.23|32412.23|32412.23|0
1646212890000|2022-03-02 09:21:30|32409.12|32409.12|32409.12|32409.12|32409.12|32409.12|32409.12|32409.12|0
1646212900000|2022-03-02 09:21:40|32396.29|32396.29|32396.29|32396.29|32396.29|32396.29|32396.29|32396.29|0
1646212940000|2022-03-02 09:22:20|32401.85|32401.85|32407.42|32407.42|32407.42|32407.42|32401.85|32401.85|0
1646212960000|2022-03-02 09:22:40|32401.85|32401.85|32401.85|32401.85|32401.85|32401.85|32401.85|32401.85|0
1646212970000|2022-03-02 09:22:50|32390.73|32390.73|32403.56|32403.56|32403.56|32403.56|32390.73|32390.73|0
1646212990000|2022-03-02 09:23:10|32406.67|32406.67|32406.67|32406.67|32406.67|32406.67|32406.67|32406.67|0
1646213020000|2022-03-02 09:23:40|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|0
1646213050000|2022-03-02 09:24:10|32416.09|32416.09|32416.09|32416.09|32416.09|32416.09|32416.09|32416.09|0
1646213070000|2022-03-02 09:24:30|32410.53|32410.53|32393.84|32393.84|32410.53|32410.53|32393.84|32393.84|0
1646213080000|2022-03-02 09:24:40|32388.28|32388.28|32410.53|32410.53|32410.53|32410.53|32388.28|32388.28|0
1646213110000|2022-03-02 09:25:10|32416.09|32416.09|32404.97|32404.97|32416.09|32416.09|32404.97|32404.97|0
1646213130000|2022-03-02 09:25:30|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|32393.84|0
1646213150000|2022-03-02 09:25:50|32390.73|32390.73|32415.63|32415.63|32415.63|32415.63|32390.73|32390.73|0
1646213200000|2022-03-02 09:26:40|32437.88|32437.88|32437.88|32437.88|32437.88|32437.88|32437.88|32437.88|0
1646213210000|2022-03-02 09:26:50|32432.31|32432.31|32423.64|32423.64|32432.31|32432.31|32423.64|32423.64|0
1646213220000|2022-03-02 09:27:00|32434.76|32434.76|32429.2|32429.2|32434.76|32434.76|32429.2|32429.2|0
1646213230000|2022-03-02 09:27:10|32423.64|32423.64|32423.64|32423.64|32423.64|32423.64|32423.64|32423.64|0
1646213240000|2022-03-02 09:27:20|32436.47|32436.47|32436.47|32436.47|32436.47|32436.47|32436.47|32436.47|0
1646213250000|2022-03-02 09:27:30|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|0
1646213300000|2022-03-02 09:28:20|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|0
1646213330000|2022-03-02 09:28:50|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|0
1646213340000|2022-03-02 09:29:00|32422.9|32422.9|32422.9|32422.9|32422.9|32422.9|32422.9|32422.9|0
1646213350000|2022-03-02 09:29:10|32426.01|32426.01|32432.24|32432.24|32432.24|32432.24|32426.01|32426.01|0
1646213390000|2022-03-02 09:29:50|32435.35|32435.35|32446.47|32446.47|32446.47|32446.47|32435.35|32435.35|0
1646213400000|2022-03-02 09:30:00|32435.35|32435.35|32432.9|32432.9|32438.46|32438.46|32432.9|32432.9|0
1646213410000|2022-03-02 09:30:10|32436.01|32436.01|32463.82|32463.82|32463.82|32463.82|32436.01|32436.01|0
1646213420000|2022-03-02 09:30:20|32476.65|32476.65|32513.13|32513.13|32513.13|32513.13|32476.65|32476.65|0
1646213430000|2022-03-02 09:30:30|32516.24|32516.24|32598.17|32598.17|32598.17|32598.17|32516.24|32516.24|0
1646213440000|2022-03-02 09:30:40|32603.73|32603.73|32592.61|32592.61|32603.73|32603.73|32592.61|32592.61|0
1646213450000|2022-03-02 09:30:50|32587.05|32587.05|32592.61|32592.61|32592.61|32592.61|32581.49|32581.49|0
1646213460000|2022-03-02 09:31:00|32589.5|32589.5|32519.32|32519.32|32589.5|32589.5|32519.32|32519.32|0
1646213470000|2022-03-02 09:31:10|32499.85|32499.85|32549.91|32549.91|32549.91|32549.91|32499.85|32499.85|0
1646213480000|2022-03-02 09:31:20|32544.34|32544.34|32544.34|32544.34|32555.47|32555.47|32544.34|32544.34|0
1646213490000|2022-03-02 09:31:30|32538.78|32538.78|32538.78|32538.78|32538.78|32538.78|32538.78|32538.78|0
1646213520000|2022-03-02 09:32:00|32522.1|32522.1|32544.34|32544.34|32544.34|32544.34|32522.1|32522.1|0
1646213540000|2022-03-02 09:32:20|32533.22|32533.22|32537.89|32537.89|32537.89|32537.89|32533.22|32533.22|0
1646213550000|2022-03-02 09:32:30|32525.06|32525.06|32537.89|32537.89|32537.89|32537.89|32525.06|32525.06|0
1646213560000|2022-03-02 09:32:40|32521.21|32521.21|32521.21|32521.21|32521.21|32521.21|32521.21|32521.21|0
1646213570000|2022-03-02 09:32:50|32516.54|32516.54|32516.54|32516.54|32516.54|32516.54|32516.54|32516.54|0
1646213580000|2022-03-02 09:33:00|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|0
1646213590000|2022-03-02 09:33:10|32518.99|32518.99|32522.1|32522.1|32522.1|32522.1|32518.99|32518.99|0
1646213600000|2022-03-02 09:33:20|32510.98|32510.98|32510.98|32510.98|32510.98|32510.98|32510.98|32510.98|0
1646213610000|2022-03-02 09:33:30|32494.29|32494.29|32477.61|32477.61|32494.29|32494.29|32477.61|32477.61|0
1646213660000|2022-03-02 09:34:20|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|32480.72|0
1646213690000|2022-03-02 09:34:50|32471.38|32471.38|32499.19|32499.19|32499.19|32499.19|32471.38|32471.38|0
1646213700000|2022-03-02 09:35:00|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|0
1646213740000|2022-03-02 09:35:40|32524.55|32524.55|32518.99|32518.99|32524.55|32524.55|32518.99|32518.99|0
1646213760000|2022-03-02 09:36:00|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|0
1646213780000|2022-03-02 09:36:20|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|32502.3|0
1646213790000|2022-03-02 09:36:30|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|32513.43|0
1646213840000|2022-03-02 09:37:20|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|0
1646213850000|2022-03-02 09:37:30|32557.92|32557.92|32541.23|32541.23|32557.92|32557.92|32541.23|32541.23|0
1646213860000|2022-03-02 09:37:40|32535.67|32535.67|32535.67|32535.67|32535.67|32535.67|32535.67|32535.67|0
1646213880000|2022-03-02 09:38:00|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|32530.11|0
1646213920000|2022-03-02 09:38:40|32536.33|32536.33|32536.33|32536.33|32536.33|32536.33|32536.33|32536.33|0
1646213930000|2022-03-02 09:38:50|32541.9|32541.9|32541.9|32541.9|32541.9|32541.9|32541.9|32541.9|0
1646214010000|2022-03-02 09:40:10|32554.72|32554.72|32543.6|32543.6|32560.29|32560.29|32543.6|32543.6|0
1646214020000|2022-03-02 09:40:20|32538.04|32538.04|32526.92|32526.92|32538.04|32538.04|32526.92|32526.92|0
1646214040000|2022-03-02 09:40:40|32532.48|32532.48|32532.48|32532.48|32532.48|32532.48|32532.48|32532.48|0
1646214050000|2022-03-02 09:40:50|32526.92|32526.92|32526.92|32526.92|32526.92|32526.92|32526.92|32526.92|0
1646214070000|2022-03-02 09:41:10|32510.23|32510.23|32510.23|32510.23|32510.23|32510.23|32510.23|32510.23|0
1646214110000|2022-03-02 09:41:50|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|0
1646214130000|2022-03-02 09:42:10|32513.35|32513.35|32513.35|32513.35|32513.35|32513.35|32513.35|32513.35|0
1646214160000|2022-03-02 09:42:40|32519.57|32519.57|32531.36|32531.36|32536.92|32536.92|32519.57|32519.57|0
1646214250000|2022-03-02 09:44:10|32525.8|32525.8|32525.8|32525.8|32525.8|32525.8|32525.8|32525.8|0
1646214280000|2022-03-02 09:44:40|32548.04|32548.04|32548.04|32548.04|32548.04|32548.04|32548.04|32548.04|0
1646214290000|2022-03-02 09:44:50|32542.48|32542.48|32536.92|32536.92|32542.48|32542.48|32536.92|32536.92|0
1646214300000|2022-03-02 09:45:00|32549.37|32549.37|32575.03|32575.03|32575.03|32575.03|32543.81|32543.81|0
1646214320000|2022-03-02 09:45:20|32571.91|32571.91|32549.67|32549.67|32571.91|32571.91|32549.67|32549.67|0
1646214330000|2022-03-02 09:45:30|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|0
1646214360000|2022-03-02 09:46:00|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|0
1646214390000|2022-03-02 09:46:30|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|32543.44|0
1646214410000|2022-03-02 09:46:50|32556.27|32556.27|32567.39|32567.39|32567.39|32567.39|32556.27|32556.27|0
1646214440000|2022-03-02 09:47:20|32578.52|32578.52|32584.08|32584.08|32584.08|32584.08|32578.52|32578.52|0
1646214450000|2022-03-02 09:47:30|32589.64|32589.64|32589.64|32589.64|32589.64|32589.64|32589.64|32589.64|0
1646214470000|2022-03-02 09:47:50|32598.98|32598.98|32598.98|32598.98|32598.98|32598.98|32598.98|32598.98|0
1646214480000|2022-03-02 09:48:00|32604.54|32604.54|32624.33|32624.33|32624.33|32624.33|32604.54|32604.54|0
1646214500000|2022-03-02 09:48:20|32613.21|32613.21|32618.77|32618.77|32618.77|32618.77|32607.65|32607.65|0
1646214520000|2022-03-02 09:48:40|32613.21|32613.21|32613.21|32613.21|32613.21|32613.21|32613.21|32613.21|0
1646214530000|2022-03-02 09:48:50|32615.99|32615.99|32615.99|32615.99|32615.99|32615.99|32615.99|32615.99|0
1646214540000|2022-03-02 09:49:00|32607.65|32607.65|32613.21|32613.21|32613.21|32613.21|32607.65|32607.65|0
1646214550000|2022-03-02 09:49:10|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|0
1646214590000|2022-03-02 09:49:50|32624.33|32624.33|32663.26|32663.26|32663.26|32663.26|32624.33|32624.33|0
1646214600000|2022-03-02 09:50:00|32657.7|32657.7|32657.7|32657.7|32657.7|32657.7|32657.7|32657.7|0
1646214620000|2022-03-02 09:50:20|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|0
1646214640000|2022-03-02 09:50:40|32665.71|32665.71|32660.15|32660.15|32665.71|32665.71|32660.15|32660.15|0
1646214650000|2022-03-02 09:50:50|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|0
1646214660000|2022-03-02 09:51:00|32660.15|32660.15|32657.7|32657.7|32660.15|32660.15|32654.59|32654.59|0
1646214670000|2022-03-02 09:51:10|32663.26|32663.26|32663.26|32663.26|32663.26|32663.26|32663.26|32663.26|0
1646214680000|2022-03-02 09:51:20|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|0
1646214690000|2022-03-02 09:51:30|32646.58|32646.58|32646.58|32646.58|32646.58|32646.58|32646.58|32646.58|0
1646214700000|2022-03-02 09:51:40|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|0
1646214720000|2022-03-02 09:52:00|32655.25|32655.25|32655.25|32655.25|32655.25|32655.25|32655.25|32655.25|0
1646214770000|2022-03-02 09:52:50|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|0
1646214780000|2022-03-02 09:53:00|32644.13|32644.13|32641.02|32641.02|32644.13|32644.13|32641.02|32641.02|0
1646214790000|2022-03-02 09:53:10|32634.79|32634.79|32632.34|32632.34|32634.79|32634.79|32623.67|32623.67|0
1646214860000|2022-03-02 09:54:20|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|0
1646214870000|2022-03-02 09:54:30|32637.91|32637.91|32632.34|32632.34|32637.91|32637.91|32632.34|32632.34|0
1646214890000|2022-03-02 09:54:50|32643.47|32643.47|32643.47|32643.47|32643.47|32643.47|32643.47|32643.47|0
1646214910000|2022-03-02 09:55:10|32637.91|32637.91|32637.91|32637.91|32637.91|32637.91|32637.91|32637.91|0
1646214920000|2022-03-02 09:55:20|32643.47|32643.47|32660.15|32660.15|32660.15|32660.15|32643.47|32643.47|0
1646214940000|2022-03-02 09:55:40|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|32654.59|0
1646214960000|2022-03-02 09:56:00|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|0
1646214970000|2022-03-02 09:56:10|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|32665.71|0
1646214980000|2022-03-02 09:56:20|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|32660.15|0
1646214990000|2022-03-02 09:56:30|32654.59|32654.59|32657.7|32657.7|32657.7|32657.7|32654.59|32654.59|0
1646215000000|2022-03-02 09:56:40|32660.81|32660.81|32655.25|32655.25|32660.81|32660.81|32655.25|32655.25|0
1646215010000|2022-03-02 09:56:50|32638.57|32638.57|32644.13|32644.13|32644.13|32644.13|32633.01|32633.01|0
1646215020000|2022-03-02 09:57:00|32649.69|32649.69|32638.57|32638.57|32649.69|32649.69|32638.57|32638.57|0
1646215030000|2022-03-02 09:57:10|32649.69|32649.69|32660.81|32660.81|32660.81|32660.81|32649.69|32649.69|0
1646215040000|2022-03-02 09:57:20|32649.69|32649.69|32633.01|32633.01|32649.69|32649.69|32633.01|32633.01|0
1646215050000|2022-03-02 09:57:30|32638.57|32638.57|32633.01|32633.01|32638.57|32638.57|32633.01|32633.01|0
1646215060000|2022-03-02 09:57:40|32638.57|32638.57|32627.45|32627.45|32638.57|32638.57|32627.45|32627.45|0
1646215090000|2022-03-02 09:58:10|32638.57|32638.57|32638.57|32638.57|32638.57|32638.57|32638.57|32638.57|0
1646215100000|2022-03-02 09:58:20|32649.69|32649.69|32633.01|32633.01|32649.69|32649.69|32633.01|32633.01|0
1646215110000|2022-03-02 09:58:30|32644.13|32644.13|32655.25|32655.25|32655.25|32655.25|32644.13|32644.13|0
1646215120000|2022-03-02 09:58:40|32644.13|32644.13|32664.23|32664.23|32664.23|32664.23|32638.57|32638.57|0
1646215130000|2022-03-02 09:58:50|32686.47|32686.47|32692.03|32692.03|32692.03|32692.03|32686.47|32686.47|0
1646215150000|2022-03-02 09:59:10|32704.86|32704.86|32717.69|32717.69|32717.69|32717.69|32704.86|32704.86|0
1646215170000|2022-03-02 09:59:30|32723.25|32723.25|32723.25|32723.25|32723.25|32723.25|32723.25|32723.25|0
1646215180000|2022-03-02 09:59:40|32728.81|32728.81|32728.81|32728.81|32728.81|32728.81|32728.81|32728.81|0
1646215200000|2022-03-02 10:00:00|32723.25|32723.25|32720.14|32720.14|32723.25|32723.25|32720.14|32720.14|0
1646215230000|2022-03-02 10:00:30|32714.58|32714.58|32714.58|32714.58|32714.58|32714.58|32714.58|32714.58|0
1646215320000|2022-03-02 10:02:00|32709.02|32709.02|32706.57|32706.57|32712.13|32712.13|32706.57|32706.57|0
1646215330000|2022-03-02 10:02:10|32689.88|32689.88|32689.88|32689.88|32689.88|32689.88|32689.88|32689.88|0
1646215350000|2022-03-02 10:02:30|32673.2|32673.2|32673.2|32673.2|32673.2|32673.2|32673.2|32673.2|0
1646215370000|2022-03-02 10:02:50|32684.32|32684.32|32684.32|32684.32|32684.32|32684.32|32684.32|32684.32|0
1646215380000|2022-03-02 10:03:00|32687.43|32687.43|32698.56|32698.56|32698.56|32698.56|32687.43|32687.43|0
1646215390000|2022-03-02 10:03:10|32693|32693|32681.87|32681.87|32693|32693|32681.87|32681.87|0
1646215470000|2022-03-02 10:04:30|32669.04|32669.04|32669.04|32669.04|32669.04|32669.04|32669.04|32669.04|0
1646215490000|2022-03-02 10:04:50|32657.92|32657.92|32657.92|32657.92|32657.92|32657.92|32657.92|32657.92|0
1646215520000|2022-03-02 10:05:20|32641.24|32641.24|32641.24|32641.24|32641.24|32641.24|32641.24|32641.24|0
1646215540000|2022-03-02 10:05:40|32652.36|32652.36|32652.36|32652.36|32652.36|32652.36|32652.36|32652.36|0
1646215570000|2022-03-02 10:06:10|32639.53|32639.53|32639.53|32639.53|32639.53|32639.53|32639.53|32639.53|0
1646215600000|2022-03-02 10:06:40|32645.76|32645.76|32648.87|32648.87|32648.87|32648.87|32645.76|32645.76|0
1646215620000|2022-03-02 10:07:00|32651.98|32651.98|32651.98|32651.98|32651.98|32651.98|32651.98|32651.98|0
1646215630000|2022-03-02 10:07:10|32664.81|32664.81|32664.81|32664.81|32664.81|32664.81|32664.81|32664.81|0
1646215650000|2022-03-02 10:07:30|32659.25|32659.25|32659.25|32659.25|32659.25|32659.25|32659.25|32659.25|0
1646215660000|2022-03-02 10:07:40|32649.91|32649.91|32658.59|32658.59|32658.59|32658.59|32649.91|32649.91|0
1646215670000|2022-03-02 10:07:50|32664.15|32664.15|32664.15|32664.15|32664.15|32664.15|32664.15|32664.15|0
1646215740000|2022-03-02 10:09:00|32658.59|32658.59|32653.02|32653.02|32658.59|32658.59|32653.02|32653.02|0
1646215770000|2022-03-02 10:09:30|32658.59|32658.59|32664.15|32664.15|32664.15|32664.15|32658.59|32658.59|0
1646215800000|2022-03-02 10:10:00|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|0
1646215840000|2022-03-02 10:10:40|32669.71|32669.71|32672.82|32672.82|32672.82|32672.82|32669.71|32669.71|0
1646215890000|2022-03-02 10:11:30|32669.71|32669.71|32669.71|32669.71|32669.71|32669.71|32669.71|32669.71|0
1646215920000|2022-03-02 10:12:00|32675.27|32675.27|32691.95|32691.95|32691.95|32691.95|32675.27|32675.27|0
1646215940000|2022-03-02 10:12:20|32680.83|32680.83|32697.51|32697.51|32697.51|32697.51|32680.83|32680.83|0
1646215960000|2022-03-02 10:12:40|32736.44|32736.44|32730.88|32730.88|32736.44|32736.44|32730.88|32730.88|0
1646215970000|2022-03-02 10:12:50|32743.71|32743.71|32769.37|32769.37|32769.37|32769.37|32743.71|32743.71|0
1646215980000|2022-03-02 10:13:00|32775.59|32775.59|32773.14|32773.14|32778.7|32778.7|32773.14|32773.14|0
1646216010000|2022-03-02 10:13:30|32776.26|32776.26|32776.26|32776.26|32776.26|32776.26|32776.26|32776.26|0
1646216020000|2022-03-02 10:13:40|32779.37|32779.37|32779.37|32779.37|32779.37|32779.37|32779.37|32779.37|0
1646216070000|2022-03-02 10:14:30|32801.61|32801.61|32840.54|32840.54|32840.54|32840.54|32801.61|32801.61|0
1646216080000|2022-03-02 10:14:40|32853.37|32853.37|32836.69|32836.69|32853.37|32853.37|32836.69|32836.69|0
1646216130000|2022-03-02 10:15:30|32831.13|32831.13|32820|32820|32831.13|32831.13|32820|32820|0
1646216160000|2022-03-02 10:16:00|32794.35|32794.35|32794.35|32794.35|32794.35|32794.35|32794.35|32794.35|0
1646216170000|2022-03-02 10:16:10|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|0
1646216180000|2022-03-02 10:16:20|32783.22|32783.22|32783.22|32783.22|32783.22|32783.22|32783.22|32783.22|0
1646216220000|2022-03-02 10:17:00|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|32788.78|0
1646216230000|2022-03-02 10:17:10|32785.67|32785.67|32802.36|32802.36|32802.36|32802.36|32785.67|32785.67|0
1646216270000|2022-03-02 10:17:50|32819.04|32819.04|32819.04|32819.04|32819.04|32819.04|32819.04|32819.04|0
1646216280000|2022-03-02 10:18:00|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|0
1646216290000|2022-03-02 10:18:10|32807.92|32807.92|32802.36|32802.36|32807.92|32807.92|32802.36|32802.36|0
1646216300000|2022-03-02 10:18:20|32799.24|32799.24|32793.68|32793.68|32799.24|32799.24|32793.68|32793.68|0
1646216310000|2022-03-02 10:18:30|32796.8|32796.8|32796.8|32796.8|32796.8|32796.8|32796.8|32796.8|0
1646216330000|2022-03-02 10:18:50|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|32802.36|0
1646216340000|2022-03-02 10:19:00|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|0
1646216360000|2022-03-02 10:19:20|32800.65|32800.65|32800.65|32800.65|32800.65|32800.65|32800.65|32800.65|0
1646216390000|2022-03-02 10:19:50|32806.21|32806.21|32806.21|32806.21|32806.21|32806.21|32806.21|32806.21|0
1646216420000|2022-03-02 10:20:20|32795.09|32795.09|32795.09|32795.09|32795.09|32795.09|32795.09|32795.09|0
1646216440000|2022-03-02 10:20:40|32789.53|32789.53|32789.53|32789.53|32789.53|32789.53|32789.53|32789.53|0
1646216480000|2022-03-02 10:21:20|32783.97|32783.97|32783.97|32783.97|32783.97|32783.97|32783.97|32783.97|0
1646216520000|2022-03-02 10:22:00|32778.41|32778.41|32778.41|32778.41|32778.41|32778.41|32778.41|32778.41|0
1646216570000|2022-03-02 10:22:50|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|0
1646216610000|2022-03-02 10:23:30|32803.76|32803.76|32803.76|32803.76|32803.76|32803.76|32803.76|32803.76|0
1646216630000|2022-03-02 10:23:50|32792.64|32792.64|32792.64|32792.64|32792.64|32792.64|32792.64|32792.64|0
1646216710000|2022-03-02 10:25:10|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|32781.52|0
1646216730000|2022-03-02 10:25:30|32784.63|32784.63|32784.63|32784.63|32784.63|32784.63|32784.63|32784.63|0
1646216780000|2022-03-02 10:26:20|32779.07|32779.07|32773.51|32773.51|32779.07|32779.07|32773.51|32773.51|0
1646216790000|2022-03-02 10:26:30|32762.39|32762.39|32762.39|32762.39|32762.39|32762.39|32762.39|32762.39|0
1646216880000|2022-03-02 10:28:00|32765.5|32765.5|32765.5|32765.5|32765.5|32765.5|32765.5|32765.5|0
1646216890000|2022-03-02 10:28:10|32771.06|32771.06|32771.06|32771.06|32771.06|32771.06|32771.06|32771.06|0
1646216930000|2022-03-02 10:28:50|32754.38|32754.38|32771.06|32771.06|32771.06|32771.06|32754.38|32754.38|0
1646216940000|2022-03-02 10:29:00|32809.54|32809.54|32822.37|32822.37|32822.37|32822.37|32809.54|32809.54|0
1646216950000|2022-03-02 10:29:10|32825.49|32825.49|32825.49|32825.49|32825.49|32825.49|32825.49|32825.49|0
1646216970000|2022-03-02 10:29:30|32838.31|32838.31|32838.31|32838.31|32838.31|32838.31|32838.31|32838.31|0
1646217000000|2022-03-02 10:30:00|32827.19|32827.19|32834.46|32834.46|32840.02|32840.02|32827.19|32827.19|0
1646217010000|2022-03-02 10:30:10|32823.34|32823.34|32823.34|32823.34|32823.34|32823.34|32823.34|32823.34|0
1646217060000|2022-03-02 10:31:00|32797.68|32797.68|32797.68|32797.68|32797.68|32797.68|32797.68|32797.68|0
1646217070000|2022-03-02 10:31:10|32800.79|32800.79|32800.79|32800.79|32800.79|32800.79|32800.79|32800.79|0
1646217110000|2022-03-02 10:31:50|32803.9|32803.9|32803.9|32803.9|32803.9|32803.9|32803.9|32803.9|0
1646217120000|2022-03-02 10:32:00|32816.73|32816.73|32819.84|32819.84|32819.84|32819.84|32816.73|32816.73|0
1646217130000|2022-03-02 10:32:10|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|32814.28|0
1646217150000|2022-03-02 10:32:30|32817.4|32817.4|32817.4|32817.4|32817.4|32817.4|32817.4|32817.4|0
1646217170000|2022-03-02 10:32:50|32806.27|32806.27|32811.83|32811.83|32811.83|32811.83|32806.27|32806.27|0
1646217180000|2022-03-02 10:33:00|32806.27|32806.27|32806.27|32806.27|32806.27|32806.27|32806.27|32806.27|0
1646217240000|2022-03-02 10:34:00|32811.83|32811.83|32811.83|32811.83|32811.83|32811.83|32811.83|32811.83|0
1646217260000|2022-03-02 10:34:20|32814.95|32814.95|32809.39|32809.39|32814.95|32814.95|32809.39|32809.39|0
1646217290000|2022-03-02 10:34:50|32820.51|32820.51|32820.51|32820.51|32820.51|32820.51|32820.51|32820.51|0
1646217300000|2022-03-02 10:35:00|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|0
1646217310000|2022-03-02 10:35:10|32803.82|32803.82|32803.82|32803.82|32803.82|32803.82|32803.82|32803.82|0
1646217320000|2022-03-02 10:35:20|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|0
1646217370000|2022-03-02 10:36:10|32803.16|32803.16|32803.16|32803.16|32803.16|32803.16|32803.16|32803.16|0
1646217420000|2022-03-02 10:37:00|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|0
1646217490000|2022-03-02 10:38:10|32780.99|32780.99|32780.99|32780.99|32780.99|32780.99|32780.99|32780.99|0
1646217500000|2022-03-02 10:38:20|32775.43|32775.43|32775.43|32775.43|32775.43|32775.43|32775.43|32775.43|0
1646217530000|2022-03-02 10:38:50|32778.55|32778.55|32778.55|32778.55|32778.55|32778.55|32778.55|32778.55|0
1646217550000|2022-03-02 10:39:10|32789.67|32789.67|32789.67|32789.67|32789.67|32789.67|32789.67|32789.67|0
1646217580000|2022-03-02 10:39:40|32799.01|32799.01|32799.01|32799.01|32799.01|32799.01|32799.01|32799.01|0
1646217680000|2022-03-02 10:41:20|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|0
1646217690000|2022-03-02 10:41:30|32816.35|32816.35|32816.35|32816.35|32816.35|32816.35|32816.35|32816.35|0
1646217780000|2022-03-02 10:43:00|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|32805.23|0
1646217790000|2022-03-02 10:43:10|32830.89|32830.89|32838.15|32838.15|32838.15|32838.15|32825.33|32825.33|0
1646217810000|2022-03-02 10:43:30|32827.03|32827.03|32832.59|32832.59|32832.59|32832.59|32827.03|32827.03|0
1646217820000|2022-03-02 10:43:40|32826.37|32826.37|32832.59|32832.59|32832.59|32832.59|32826.37|32826.37|0
1646217840000|2022-03-02 10:44:00|32819.77|32819.77|32822.88|32822.88|32822.88|32822.88|32819.77|32819.77|0
1646217860000|2022-03-02 10:44:20|32811.76|32811.76|32793.74|32793.74|32811.76|32811.76|32790.63|32790.63|0
1646217900000|2022-03-02 10:45:00|32804.87|32804.87|32804.87|32804.87|32804.87|32804.87|32804.87|32804.87|0
1646217920000|2022-03-02 10:45:20|32793.74|32793.74|32793.74|32793.74|32793.74|32793.74|32793.74|32793.74|0
1646217950000|2022-03-02 10:45:50|32806.57|32806.57|32806.57|32806.57|32806.57|32806.57|32806.57|32806.57|0
1646217960000|2022-03-02 10:46:00|32812.13|32812.13|32806.57|32806.57|32812.13|32812.13|32806.57|32806.57|0
1646217980000|2022-03-02 10:46:20|32812.13|32812.13|32812.13|32812.13|32812.13|32812.13|32812.13|32812.13|0
1646218050000|2022-03-02 10:47:30|32801.01|32801.01|32801.01|32801.01|32801.01|32801.01|32801.01|32801.01|0
1646218100000|2022-03-02 10:48:20|32789.89|32789.89|32789.89|32789.89|32789.89|32789.89|32789.89|32789.89|0
1646218130000|2022-03-02 10:48:50|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|32784.33|0
1646218180000|2022-03-02 10:49:40|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|0
1646218210000|2022-03-02 10:50:10|32773.2|32773.2|32767.64|32767.64|32773.2|32773.2|32767.64|32767.64|0
1646218220000|2022-03-02 10:50:20|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|0
1646218250000|2022-03-02 10:50:50|32776.32|32776.32|32733.98|32733.98|32776.32|32776.32|32733.98|32733.98|0
1646218260000|2022-03-02 10:51:00|32718.04|32718.04|32718.04|32718.04|32718.04|32718.04|32718.04|32718.04|0
1646218290000|2022-03-02 10:51:30|32711.81|32711.81|32711.81|32711.81|32711.81|32711.81|32711.81|32711.81|0
1646218300000|2022-03-02 10:51:40|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|0
1646218330000|2022-03-02 10:52:10|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|0
1646218410000|2022-03-02 10:53:30|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|0
1646218440000|2022-03-02 10:54:00|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|0
1646218470000|2022-03-02 10:54:30|32696.53|32696.53|32699.65|32699.65|32699.65|32699.65|32693.42|32693.42|0
1646218480000|2022-03-02 10:54:40|32694.08|32694.08|32684.75|32684.75|32694.08|32694.08|32684.75|32684.75|0
1646218490000|2022-03-02 10:54:50|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|0
1646218500000|2022-03-02 10:55:00|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|32698.98|0
1646218510000|2022-03-02 10:55:10|32704.54|32704.54|32707.66|32707.66|32707.66|32707.66|32704.54|32704.54|0
1646218520000|2022-03-02 10:55:20|32713.22|32713.22|32724.34|32724.34|32724.34|32724.34|32713.22|32713.22|0
1646218530000|2022-03-02 10:55:30|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|0
1646218570000|2022-03-02 10:56:10|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|0
1646218600000|2022-03-02 10:56:40|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|32707.66|0
1646218660000|2022-03-02 10:57:40|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|32702.09|0
1646218700000|2022-03-02 10:58:20|32689.27|32689.27|32689.27|32689.27|32689.27|32689.27|32689.27|32689.27|0
1646218720000|2022-03-02 10:58:40|32678.14|32678.14|32678.14|32678.14|32678.14|32678.14|32678.14|32678.14|0
1646218740000|2022-03-02 10:59:00|32672.58|32672.58|32672.58|32672.58|32672.58|32672.58|32672.58|32672.58|0
1646218790000|2022-03-02 10:59:50|32689.27|32689.27|32695.49|32695.49|32695.49|32695.49|32689.27|32689.27|0
1646218810000|2022-03-02 11:00:10|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|0
1646218820000|2022-03-02 11:00:20|32701.05|32701.05|32701.05|32701.05|32701.05|32701.05|32701.05|32701.05|0
1646218830000|2022-03-02 11:00:30|32695.49|32695.49|32689.93|32689.93|32695.49|32695.49|32689.93|32689.93|0
1646218860000|2022-03-02 11:01:00|32684.37|32684.37|32684.37|32684.37|32684.37|32684.37|32684.37|32684.37|0
1646218880000|2022-03-02 11:01:20|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|32689.93|0
1646218900000|2022-03-02 11:01:40|32683.71|32683.71|32683.71|32683.71|32683.71|32683.71|32683.71|32683.71|0
1646218990000|2022-03-02 11:03:10|32700.39|32700.39|32705.95|32705.95|32705.95|32705.95|32700.39|32700.39|0
1646219000000|2022-03-02 11:03:20|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|0
1646219010000|2022-03-02 11:03:30|32717.07|32717.07|32717.07|32717.07|32717.07|32717.07|32717.07|32717.07|0
1646219080000|2022-03-02 11:04:40|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|32711.51|0
1646219090000|2022-03-02 11:04:50|32705.95|32705.95|32705.95|32705.95|32705.95|32705.95|32705.95|32705.95|0
1646219120000|2022-03-02 11:05:20|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|0
1646219140000|2022-03-02 11:05:40|32724.34|32724.34|32724.34|32724.34|32724.34|32724.34|32724.34|32724.34|0
1646219160000|2022-03-02 11:06:00|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|0
1646219190000|2022-03-02 11:06:30|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|32713.22|0
1646219200000|2022-03-02 11:06:40|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|0
1646219260000|2022-03-02 11:07:40|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|0
1646219270000|2022-03-02 11:07:50|32702.84|32702.84|32702.84|32702.84|32702.84|32702.84|32702.84|32702.84|0
1646219280000|2022-03-02 11:08:00|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|0
1646219340000|2022-03-02 11:09:00|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|32697.28|0
1646219450000|2022-03-02 11:10:50|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|0
1646219580000|2022-03-02 11:13:00|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|0
1646219660000|2022-03-02 11:14:20|32685.49|32685.49|32673.7|32673.7|32685.49|32685.49|32673.7|32673.7|0
1646219670000|2022-03-02 11:14:30|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|0
1646219680000|2022-03-02 11:14:40|32665.03|32665.03|32665.03|32665.03|32665.03|32665.03|32665.03|32665.03|0
1646219710000|2022-03-02 11:15:10|32671.26|32671.26|32671.26|32671.26|32671.26|32671.26|32671.26|32671.26|0
1646219750000|2022-03-02 11:15:50|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|0
1646219770000|2022-03-02 11:16:10|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|0
1646219820000|2022-03-02 11:17:00|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|0
1646219880000|2022-03-02 11:18:00|32671.26|32671.26|32665.69|32665.69|32671.26|32671.26|32665.69|32665.69|0
1646219940000|2022-03-02 11:19:00|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|32660.13|0
1646219950000|2022-03-02 11:19:10|32653.91|32653.91|32657.02|32657.02|32657.02|32657.02|32653.91|32653.91|0
1646219970000|2022-03-02 11:19:30|32651.46|32651.46|32651.46|32651.46|32651.46|32651.46|32651.46|32651.46|0
1646220000000|2022-03-02 11:20:00|32640.34|32640.34|32640.34|32640.34|32640.34|32640.34|32640.34|32640.34|0
1646220040000|2022-03-02 11:20:40|32645.9|32645.9|32651.46|32651.46|32651.46|32651.46|32645.9|32645.9|0
1646220070000|2022-03-02 11:21:10|32645.9|32645.9|32645.9|32645.9|32645.9|32645.9|32645.9|32645.9|0
1646220180000|2022-03-02 11:23:00|32657.02|32657.02|32662.58|32662.58|32662.58|32662.58|32657.02|32657.02|0
1646220190000|2022-03-02 11:23:10|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|32665.69|0
1646220200000|2022-03-02 11:23:20|32662.58|32662.58|32662.58|32662.58|32662.58|32662.58|32662.58|32662.58|0
1646220300000|2022-03-02 11:25:00|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|32668.14|0
1646220310000|2022-03-02 11:25:10|32679.27|32679.27|32673.7|32673.7|32679.27|32679.27|32673.7|32673.7|0
1646220330000|2022-03-02 11:25:30|32684.83|32684.83|32692.09|32692.09|32692.09|32692.09|32679.27|32679.27|0
1646220380000|2022-03-02 11:26:20|32703.22|32703.22|32703.22|32703.22|32703.22|32703.22|32703.22|32703.22|0
1646220430000|2022-03-02 11:27:10|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|0
1646220440000|2022-03-02 11:27:20|32710.1|32710.1|32704.54|32704.54|32710.1|32710.1|32704.54|32704.54|0
1646220550000|2022-03-02 11:29:10|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|0
1646220560000|2022-03-02 11:29:20|32718.12|32718.12|32712.55|32712.55|32718.12|32718.12|32712.55|32712.55|0
1646220600000|2022-03-02 11:30:00|32706.99|32706.99|32701.43|32701.43|32706.99|32706.99|32701.43|32701.43|0
1646220630000|2022-03-02 11:30:30|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|32695.87|0
1646220670000|2022-03-02 11:31:10|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|32701.43|0
1646220700000|2022-03-02 11:31:40|32698.32|32698.32|32698.32|32698.32|32698.32|32698.32|32698.32|32698.32|0
1646220720000|2022-03-02 11:32:00|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|0
1646220740000|2022-03-02 11:32:20|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|0
1646220800000|2022-03-02 11:33:20|32691.05|32691.05|32685.49|32685.49|32691.05|32691.05|32685.49|32685.49|0
1646220810000|2022-03-02 11:33:30|32679.93|32679.93|32679.93|32679.93|32679.93|32679.93|32679.93|32679.93|0
1646220820000|2022-03-02 11:33:40|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|32685.49|0
1646220840000|2022-03-02 11:34:00|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|32696.61|0
1646220850000|2022-03-02 11:34:10|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|0
1646220860000|2022-03-02 11:34:20|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|0
1646220870000|2022-03-02 11:34:30|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|0
1646220880000|2022-03-02 11:34:40|32705.29|32705.29|32694.16|32694.16|32705.29|32705.29|32694.16|32694.16|0
1646220970000|2022-03-02 11:36:10|32699.73|32699.73|32694.16|32694.16|32699.73|32699.73|32694.16|32694.16|0
1646220990000|2022-03-02 11:36:30|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|32705.29|0
1646221060000|2022-03-02 11:37:40|32694.16|32694.16|32688.6|32688.6|32694.16|32694.16|32688.6|32688.6|0
1646221150000|2022-03-02 11:39:10|32683.04|32683.04|32688.6|32688.6|32688.6|32688.6|32683.04|32683.04|0
1646221160000|2022-03-02 11:39:20|32694.16|32694.16|32693.5|32693.5|32699.73|32699.73|32687.94|32687.94|0
1646221210000|2022-03-02 11:40:10|32699.06|32699.06|32699.06|32699.06|32699.06|32699.06|32699.06|32699.06|0
1646221220000|2022-03-02 11:40:20|32693.5|32693.5|32693.5|32693.5|32693.5|32693.5|32693.5|32693.5|0
1646221250000|2022-03-02 11:40:50|32696.61|32696.61|32707.74|32707.74|32707.74|32707.74|32696.61|32696.61|0
1646221320000|2022-03-02 11:42:00|32713.3|32713.3|32768.91|32768.91|32780.03|32780.03|32713.3|32713.3|0
1646221330000|2022-03-02 11:42:10|32763.35|32763.35|32757.79|32757.79|32763.35|32763.35|32757.79|32757.79|0
1646221340000|2022-03-02 11:42:20|32746.66|32746.66|32746.66|32746.66|32746.66|32746.66|32746.66|32746.66|0
1646221360000|2022-03-02 11:42:40|32741.1|32741.1|32737.99|32737.99|32741.1|32741.1|32737.99|32737.99|0
1646221380000|2022-03-02 11:43:00|32726.87|32726.87|32726.87|32726.87|32726.87|32726.87|32726.87|32726.87|0
1646221430000|2022-03-02 11:43:50|32723.76|32723.76|32714.04|32714.04|32723.76|32723.76|32707.81|32707.81|0
1646221480000|2022-03-02 11:44:40|32708.48|32708.48|32708.48|32708.48|32708.48|32708.48|32708.48|32708.48|0
1646221500000|2022-03-02 11:45:00|32711.59|32711.59|32733.84|32733.84|32733.84|32733.84|32711.59|32711.59|0
1646221570000|2022-03-02 11:46:10|32722.71|32722.71|32722.71|32722.71|32722.71|32722.71|32722.71|32722.71|0
1646221650000|2022-03-02 11:47:30|32733.84|32733.84|32733.84|32733.84|32733.84|32733.84|32733.84|32733.84|0
1646221660000|2022-03-02 11:47:40|32739.4|32739.4|32739.4|32739.4|32739.4|32739.4|32739.4|32739.4|0
1646221680000|2022-03-02 11:48:00|32756.08|32756.08|32756.08|32756.08|32756.08|32756.08|32756.08|32756.08|0
1646221690000|2022-03-02 11:48:10|32783.89|32783.89|32783.89|32783.89|32783.89|32783.89|32783.89|32783.89|0
1646221720000|2022-03-02 11:48:40|32778.33|32778.33|32778.33|32778.33|32778.33|32778.33|32778.33|32778.33|0
1646221730000|2022-03-02 11:48:50|32772.76|32772.76|32761.64|32761.64|32772.76|32772.76|32761.64|32761.64|0
1646221820000|2022-03-02 11:50:20|32764.75|32764.75|32770.32|32770.32|32770.32|32770.32|32764.75|32764.75|0
1646221840000|2022-03-02 11:50:40|32759.19|32759.19|32759.19|32759.19|32759.19|32759.19|32759.19|32759.19|0
1646221860000|2022-03-02 11:51:00|32784.85|32784.85|32784.85|32784.85|32784.85|32784.85|32784.85|32784.85|0
1646221890000|2022-03-02 11:51:30|32768.17|32768.17|32768.17|32768.17|32768.17|32768.17|32768.17|32768.17|0
1646221920000|2022-03-02 11:52:00|32773.73|32773.73|32768.17|32768.17|32773.73|32773.73|32768.17|32768.17|0
1646222010000|2022-03-02 11:53:30|32771.28|32771.28|32771.28|32771.28|32771.28|32771.28|32771.28|32771.28|0
1646222070000|2022-03-02 11:54:30|32776.84|32776.84|32776.84|32776.84|32776.84|32776.84|32776.84|32776.84|0
1646222080000|2022-03-02 11:54:40|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|0
1646222100000|2022-03-02 11:55:00|32774.39|32774.39|32768.83|32768.83|32774.39|32774.39|32768.83|32768.83|0
1646222130000|2022-03-02 11:55:30|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|0
1646222220000|2022-03-02 11:57:00|32768.83|32768.83|32768.83|32768.83|32768.83|32768.83|32768.83|32768.83|0
1646222280000|2022-03-02 11:58:00|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|32774.39|0
1646222320000|2022-03-02 11:58:40|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|32779.95|0
1646222330000|2022-03-02 11:58:50|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|0
1646222400000|2022-03-02 12:00:00|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|0
1646222430000|2022-03-02 12:00:30|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|0
1646222440000|2022-03-02 12:00:40|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|0
1646222480000|2022-03-02 12:01:20|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|32791.08|0
1646222540000|2022-03-02 12:02:20|32785.51|32785.51|32791.08|32791.08|32791.08|32791.08|32785.51|32785.51|0
1646222550000|2022-03-02 12:02:30|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|32785.51|0
1646222580000|2022-03-02 12:03:00|32796.64|32796.64|32818.88|32818.88|32824.44|32824.44|32796.64|32796.64|0
1646222590000|2022-03-02 12:03:10|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|0
1646222620000|2022-03-02 12:03:40|32802.2|32802.2|32813.32|32813.32|32813.32|32813.32|32802.2|32802.2|0
1646222630000|2022-03-02 12:03:50|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|32802.2|0
1646222640000|2022-03-02 12:04:00|32796.64|32796.64|32813.32|32813.32|32813.32|32813.32|32796.64|32796.64|0
1646222690000|2022-03-02 12:04:50|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|0
1646222730000|2022-03-02 12:05:30|32818.88|32818.88|32818.88|32818.88|32818.88|32818.88|32818.88|32818.88|0
1646222790000|2022-03-02 12:06:30|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|0
1646222830000|2022-03-02 12:07:10|32818.88|32818.88|32813.32|32813.32|32818.88|32818.88|32813.32|32813.32|0
1646222840000|2022-03-02 12:07:20|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|32807.76|0
1646222920000|2022-03-02 12:08:40|32813.32|32813.32|32807.76|32807.76|32813.32|32813.32|32807.76|32807.76|0
1646223010000|2022-03-02 12:10:10|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|32813.32|0
1646223030000|2022-03-02 12:10:30|32818.88|32818.88|32824.44|32824.44|32824.44|32824.44|32818.88|32818.88|0
1646223060000|2022-03-02 12:11:00|32818.88|32818.88|32813.32|32813.32|32818.88|32818.88|32813.32|32813.32|0
1646223120000|2022-03-02 12:12:00|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|0
1646223140000|2022-03-02 12:12:20|32813.65|32813.65|32810.87|32810.87|32813.65|32813.65|32810.87|32810.87|0
1646223170000|2022-03-02 12:12:50|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|32816.43|0
1646223180000|2022-03-02 12:13:00|32810.21|32810.21|32810.21|32810.21|32810.21|32810.21|32810.21|32810.21|0
1646223190000|2022-03-02 12:13:10|32804.65|32804.65|32799.09|32799.09|32804.65|32804.65|32799.09|32799.09|0
1646223240000|2022-03-02 12:14:00|32795.97|32795.97|32795.97|32795.97|32795.97|32795.97|32795.97|32795.97|0
1646223310000|2022-03-02 12:15:10|32790.41|32790.41|32790.41|32790.41|32790.41|32790.41|32790.41|32790.41|0
1646223360000|2022-03-02 12:16:00|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|0
1646223400000|2022-03-02 12:16:40|32766.46|32766.46|32772.02|32772.02|32772.02|32772.02|32760.9|32760.9|0
1646223410000|2022-03-02 12:16:50|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|32777.58|0
1646223430000|2022-03-02 12:17:10|32783.14|32783.14|32783.14|32783.14|32783.14|32783.14|32783.14|32783.14|0
1646223450000|2022-03-02 12:17:30|32777.58|32777.58|32778.25|32778.25|32783.81|32783.81|32777.58|32777.58|0
1646223480000|2022-03-02 12:18:00|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|0
1646223500000|2022-03-02 12:18:20|32786.92|32786.92|32786.92|32786.92|32786.92|32786.92|32786.92|32786.92|0
1646223530000|2022-03-02 12:18:50|32775.8|32775.8|32759.11|32759.11|32775.8|32775.8|32759.11|32759.11|0
1646223590000|2022-03-02 12:19:50|32742.43|32742.43|32742.43|32742.43|32742.43|32742.43|32742.43|32742.43|0
1646223680000|2022-03-02 12:21:20|32733.09|32733.09|32733.09|32733.09|32733.09|32733.09|32733.09|32733.09|0
1646223850000|2022-03-02 12:24:10|32705.29|32705.29|32694.16|32694.16|32705.29|32705.29|32694.16|32694.16|0
1646223860000|2022-03-02 12:24:20|32677.48|32677.48|32677.48|32677.48|32677.48|32677.48|32677.48|32677.48|0
1646223890000|2022-03-02 12:24:50|32688.6|32688.6|32699.73|32699.73|32699.73|32699.73|32688.6|32688.6|0
1646223920000|2022-03-02 12:25:20|32705.29|32705.29|32694.16|32694.16|32705.29|32705.29|32694.16|32694.16|0
1646223940000|2022-03-02 12:25:40|32688.6|32688.6|32705.29|32705.29|32705.29|32705.29|32688.6|32688.6|0
1646223950000|2022-03-02 12:25:50|32688.6|32688.6|32694.16|32694.16|32694.16|32694.16|32688.6|32688.6|0
1646223970000|2022-03-02 12:26:10|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|0
1646223980000|2022-03-02 12:26:20|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|32694.16|0
1646223990000|2022-03-02 12:26:30|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|32688.6|0
1646224000000|2022-03-02 12:26:40|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|32699.73|0
1646224030000|2022-03-02 12:27:10|32694.16|32694.16|32699.73|32699.73|32699.73|32699.73|32694.16|32694.16|0
1646224040000|2022-03-02 12:27:20|32725.38|32725.38|32725.38|32725.38|32725.38|32725.38|32725.38|32725.38|0
1646224050000|2022-03-02 12:27:30|32730.94|32730.94|32743.77|32743.77|32743.77|32743.77|32730.94|32730.94|0
1646224060000|2022-03-02 12:27:40|32727.09|32727.09|32704.84|32704.84|32727.09|32727.09|32704.84|32704.84|0
1646224070000|2022-03-02 12:27:50|32693.72|32693.72|32687.5|32687.5|32699.28|32699.28|32687.5|32687.5|0
1646224080000|2022-03-02 12:28:00|32700.32|32700.32|32711.45|32711.45|32711.45|32711.45|32700.32|32700.32|0
1646224090000|2022-03-02 12:28:10|32705.89|32705.89|32705.89|32705.89|32705.89|32705.89|32705.89|32705.89|0
1646224100000|2022-03-02 12:28:20|32712.11|32712.11|32712.11|32712.11|32712.11|32712.11|32712.11|32712.11|0
1646224110000|2022-03-02 12:28:30|32715.22|32715.22|32715.22|32715.22|32715.22|32715.22|32715.22|32715.22|0
1646224140000|2022-03-02 12:29:00|32720.78|32720.78|32731.91|32731.91|32731.91|32731.91|32720.78|32720.78|0
1646224160000|2022-03-02 12:29:20|32720.78|32720.78|32720.78|32720.78|32720.78|32720.78|32720.78|32720.78|0
1646224180000|2022-03-02 12:29:40|32733.61|32733.61|32733.61|32733.61|32733.61|32733.61|32733.61|32733.61|0
1646224200000|2022-03-02 12:30:00|32744.73|32744.73|32744.73|32744.73|32750.3|32750.3|32744.73|32744.73|0
1646224210000|2022-03-02 12:30:10|32750.3|32750.3|32775.95|32775.95|32775.95|32775.95|32750.3|32750.3|0
1646224220000|2022-03-02 12:30:20|32788.78|32788.78|32774.55|32774.55|32788.78|32788.78|32772.1|32772.1|0
1646224230000|2022-03-02 12:30:30|32757.86|32757.86|32741.18|32741.18|32757.86|32757.86|32741.18|32741.18|0
1646224240000|2022-03-02 12:30:40|32734.95|32734.95|32729.39|32729.39|32746.08|32746.08|32729.39|32729.39|0
1646224250000|2022-03-02 12:30:50|32720.05|32720.05|32694.4|32694.4|32720.05|32720.05|32694.4|32694.4|0
1646224260000|2022-03-02 12:31:00|32697.51|32697.51|32682.23|32682.23|32697.51|32697.51|32682.23|32682.23|0
1646224270000|2022-03-02 12:31:10|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|0
1646224290000|2022-03-02 12:31:30|32684.68|32684.68|32690.24|32690.24|32690.24|32690.24|32684.68|32684.68|0
1646224300000|2022-03-02 12:31:40|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|32679.12|0
1646224310000|2022-03-02 12:31:50|32684.68|32684.68|32684.68|32684.68|32684.68|32684.68|32684.68|32684.68|0
1646224320000|2022-03-02 12:32:00|32671.85|32671.85|32671.85|32671.85|32671.85|32671.85|32655.17|32655.17|0
1646224330000|2022-03-02 12:32:10|32677.42|32677.42|32690.24|32690.24|32690.24|32690.24|32677.42|32677.42|0
1646224340000|2022-03-02 12:32:20|32701.37|32701.37|32701.37|32701.37|32701.37|32701.37|32701.37|32701.37|0
1646224380000|2022-03-02 12:33:00|32695.8|32695.8|32606.82|32606.82|32695.8|32695.8|32606.82|32606.82|0
1646224390000|2022-03-02 12:33:10|32595.7|32595.7|32554.99|32554.99|32595.7|32595.7|32554.99|32554.99|0
1646224400000|2022-03-02 12:33:20|32538.3|32538.3|32571.67|32571.67|32582.79|32582.79|32538.3|32538.3|0
1646224410000|2022-03-02 12:33:30|32554.99|32554.99|32554.99|32554.99|32554.99|32554.99|32554.99|32554.99|0
1646224420000|2022-03-02 12:33:40|32577.23|32577.23|32571.67|32571.67|32582.79|32582.79|32571.67|32571.67|0
1646224440000|2022-03-02 12:34:00|32599.48|32599.48|32599.48|32599.48|32599.48|32599.48|32599.48|32599.48|0
1646224450000|2022-03-02 12:34:10|32582.79|32582.79|32587.69|32587.69|32599.48|32599.48|32582.79|32582.79|0
1646224480000|2022-03-02 12:34:40|32565.45|32565.45|32548.76|32548.76|32565.45|32565.45|32548.76|32548.76|0
1646224500000|2022-03-02 12:35:00|32535.93|32535.93|32569.3|32569.3|32569.3|32569.3|32535.93|32535.93|0
1646224510000|2022-03-02 12:35:10|32547.06|32547.06|32547.06|32547.06|32547.06|32547.06|32547.06|32547.06|0
1646224530000|2022-03-02 12:35:30|32563.74|32563.74|32563.74|32563.74|32563.74|32563.74|32563.74|32563.74|0
1646224570000|2022-03-02 12:36:10|32574.86|32574.86|32574.86|32574.86|32574.86|32574.86|32574.86|32574.86|0
1646224690000|2022-03-02 12:38:10|32585.99|32585.99|32585.99|32585.99|32585.99|32585.99|32585.99|32585.99|0
1646224740000|2022-03-02 12:39:00|32598.81|32598.81|32598.81|32598.81|32598.81|32598.81|32598.81|32598.81|0
1646224780000|2022-03-02 12:39:40|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|0
1646224800000|2022-03-02 12:40:00|32609.94|32609.94|32599.48|32599.48|32609.94|32609.94|32593.25|32593.25|0
1646224850000|2022-03-02 12:40:50|32605.7|32605.7|32611.26|32611.26|32611.26|32611.26|32605.7|32605.7|0
1646224890000|2022-03-02 12:41:30|32600.14|32600.14|32588.36|32588.36|32600.14|32600.14|32588.36|32588.36|0
1646224930000|2022-03-02 12:42:10|32599.48|32599.48|32577.23|32577.23|32599.48|32599.48|32577.23|32577.23|0
1646224980000|2022-03-02 12:43:00|32566.11|32566.11|32560.55|32560.55|32566.11|32566.11|32560.55|32560.55|0
1646225000000|2022-03-02 12:43:20|32573.38|32573.38|32586.21|32586.21|32586.21|32586.21|32573.38|32573.38|0
1646225010000|2022-03-02 12:43:30|32589.32|32589.32|32589.32|32589.32|32589.32|32589.32|32589.32|32589.32|0
1646225020000|2022-03-02 12:43:40|32594.88|32594.88|32594.88|32594.88|32594.88|32594.88|32594.88|32594.88|0
1646225080000|2022-03-02 12:44:40|32583.76|32583.76|32583.76|32583.76|32583.76|32583.76|32583.76|32583.76|0
1646225090000|2022-03-02 12:44:50|32589.32|32589.32|32594.88|32594.88|32594.88|32594.88|32589.32|32589.32|0
1646225110000|2022-03-02 12:45:10|32606|32606|32606|32606|32606|32606|32606|32606|0
1646225170000|2022-03-02 12:46:10|32600.44|32600.44|32600.44|32600.44|32600.44|32600.44|32600.44|32600.44|0
1646225190000|2022-03-02 12:46:30|32606|32606|32600.44|32600.44|32606|32606|32600.44|32600.44|0
1646225200000|2022-03-02 12:46:40|32597.33|32597.33|32597.33|32597.33|32597.33|32597.33|32597.33|32597.33|0
1646225220000|2022-03-02 12:47:00|32584.5|32584.5|32584.5|32584.5|32584.5|32584.5|32584.5|32584.5|0
1646225230000|2022-03-02 12:47:10|32595.62|32595.62|32595.62|32595.62|32595.62|32595.62|32595.62|32595.62|0
1646225250000|2022-03-02 12:47:30|32606.75|32606.75|32590.06|32590.06|32606.75|32606.75|32590.06|32590.06|0
1646225310000|2022-03-02 12:48:30|32578.94|32578.94|32562.25|32562.25|32578.94|32578.94|32562.25|32562.25|0
1646225320000|2022-03-02 12:48:40|32573.38|32573.38|32573.38|32573.38|32573.38|32573.38|32573.38|32573.38|0
1646225350000|2022-03-02 12:49:10|32578.94|32578.94|32575.83|32575.83|32578.94|32578.94|32575.83|32575.83|0
1646225390000|2022-03-02 12:49:50|32581.39|32581.39|32575.83|32575.83|32581.39|32581.39|32575.83|32575.83|0
1646225400000|2022-03-02 12:50:00|32581.39|32581.39|32584.5|32584.5|32587.61|32587.61|32581.39|32581.39|0
1646225420000|2022-03-02 12:50:20|32590.06|32590.06|32595.62|32595.62|32595.62|32595.62|32590.06|32590.06|0
1646225460000|2022-03-02 12:51:00|32601.18|32601.18|32601.18|32601.18|32601.18|32601.18|32601.18|32601.18|0
1646225470000|2022-03-02 12:51:10|32604.3|32604.3|32593.17|32593.17|32604.3|32604.3|32593.17|32593.17|0
1646225500000|2022-03-02 12:51:40|32604.3|32604.3|32604.3|32604.3|32604.3|32604.3|32604.3|32604.3|0
1646225530000|2022-03-02 12:52:10|32593.17|32593.17|32587.61|32587.61|32593.17|32593.17|32587.61|32587.61|0
1646225540000|2022-03-02 12:52:20|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|0
1646225580000|2022-03-02 12:53:00|32598.74|32598.74|32593.17|32593.17|32598.74|32598.74|32593.17|32593.17|0
1646225640000|2022-03-02 12:54:00|32598.74|32598.74|32598.74|32598.74|32598.74|32598.74|32598.74|32598.74|0
1646225690000|2022-03-02 12:54:50|32604.3|32604.3|32604.3|32604.3|32607.41|32607.41|32604.3|32604.3|0
1646225700000|2022-03-02 12:55:00|32598.74|32598.74|32604.3|32604.3|32604.3|32604.3|32598.74|32598.74|0
1646225770000|2022-03-02 12:56:10|32609.86|32609.86|32609.86|32609.86|32609.86|32609.86|32609.86|32609.86|0
1646225780000|2022-03-02 12:56:20|32626.54|32626.54|32626.54|32626.54|32626.54|32626.54|32626.54|32626.54|0
1646225810000|2022-03-02 12:56:50|32632.1|32632.1|32632.1|32632.1|32632.1|32632.1|32632.1|32632.1|0
1646225870000|2022-03-02 12:57:50|32643.23|32643.23|32643.23|32643.23|32643.23|32643.23|32643.23|32643.23|0
1646225890000|2022-03-02 12:58:10|32656.05|32656.05|32656.05|32656.05|32656.05|32656.05|32656.05|32656.05|0
1646225900000|2022-03-02 12:58:20|32644.93|32644.93|32639.37|32639.37|32644.93|32644.93|32639.37|32639.37|0
1646225920000|2022-03-02 12:58:40|32644.93|32644.93|32644.93|32644.93|32644.93|32644.93|32644.93|32644.93|0
1646225940000|2022-03-02 12:59:00|32651.16|32651.16|32651.16|32651.16|32651.16|32651.16|32651.16|32651.16|0
1646225970000|2022-03-02 12:59:30|32656.72|32656.72|32656.72|32656.72|32656.72|32656.72|32656.72|32656.72|0
1646225980000|2022-03-02 12:59:40|32662.28|32662.28|32662.28|32662.28|32662.28|32662.28|32662.28|32662.28|0
1646226000000|2022-03-02 13:00:00|32656.72|32656.72|32643.89|32643.89|32656.72|32656.72|32643.89|32643.89|0
1646226010000|2022-03-02 13:00:10|32655.01|32655.01|32632.77|32632.77|32655.01|32655.01|32632.77|32632.77|0
1646226050000|2022-03-02 13:00:50|32627.21|32627.21|32632.77|32632.77|32632.77|32632.77|32627.21|32627.21|0
1646226080000|2022-03-02 13:01:20|32621.64|32621.64|32627.21|32627.21|32627.21|32627.21|32621.64|32621.64|0
1646226100000|2022-03-02 13:01:40|32624.09|32624.09|32624.09|32624.09|32624.09|32624.09|32624.09|32624.09|0
1646226120000|2022-03-02 13:02:00|32611.26|32611.26|32611.26|32611.26|32611.26|32611.26|32611.26|32611.26|0
1646226130000|2022-03-02 13:02:10|32600.14|32600.14|32589.02|32589.02|32600.14|32600.14|32589.02|32589.02|0
1646226170000|2022-03-02 13:02:50|32577.9|32577.9|32561.21|32561.21|32577.9|32577.9|32561.21|32561.21|0
1646226180000|2022-03-02 13:03:00|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|0
1646226210000|2022-03-02 13:03:30|32558.76|32558.76|32553.2|32553.2|32558.76|32558.76|32547.64|32547.64|0
1646226220000|2022-03-02 13:03:40|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|0
1646226230000|2022-03-02 13:03:50|32564.33|32564.33|32575.45|32575.45|32575.45|32575.45|32564.33|32564.33|0
1646226250000|2022-03-02 13:04:10|32569.89|32569.89|32575.45|32575.45|32575.45|32575.45|32558.76|32558.76|0
1646226260000|2022-03-02 13:04:20|32572.34|32572.34|32572.34|32572.34|32572.34|32572.34|32572.34|32572.34|0
1646226280000|2022-03-02 13:04:40|32566.77|32566.77|32566.77|32566.77|32566.77|32566.77|32566.77|32566.77|0
1646226310000|2022-03-02 13:05:10|32555.65|32555.65|32538.97|32538.97|32555.65|32555.65|32538.97|32538.97|0
1646226320000|2022-03-02 13:05:20|32550.09|32550.09|32550.09|32550.09|32550.09|32550.09|32550.09|32550.09|0
1646226340000|2022-03-02 13:05:40|32538.97|32538.97|32530.29|32530.29|32538.97|32538.97|32530.29|32530.29|0
1646226360000|2022-03-02 13:06:00|32533.41|32533.41|32538.97|32538.97|32538.97|32538.97|32533.41|32533.41|0
1646226370000|2022-03-02 13:06:10|32533.41|32533.41|32539.63|32539.63|32539.63|32539.63|32533.41|32533.41|0
1646226390000|2022-03-02 13:06:30|32545.19|32545.19|32550.75|32550.75|32550.75|32550.75|32545.19|32545.19|0
1646226420000|2022-03-02 13:07:00|32563.58|32563.58|32574.7|32574.7|32574.7|32574.7|32563.58|32563.58|0
1646226430000|2022-03-02 13:07:10|32580.27|32580.27|32591.39|32591.39|32591.39|32591.39|32580.27|32580.27|0
1646226480000|2022-03-02 13:08:00|32580.27|32580.27|32580.27|32580.27|32580.27|32580.27|32580.27|32580.27|0
1646226500000|2022-03-02 13:08:20|32585.83|32585.83|32585.83|32585.83|32585.83|32585.83|32585.83|32585.83|0
1646226530000|2022-03-02 13:08:50|32576.49|32576.49|32582.71|32582.71|32582.71|32582.71|32576.49|32576.49|0
1646226540000|2022-03-02 13:09:00|32577.15|32577.15|32577.15|32577.15|32577.15|32577.15|32577.15|32577.15|0
1646226550000|2022-03-02 13:09:10|32571.59|32571.59|32571.59|32571.59|32571.59|32571.59|32571.59|32571.59|0
1646226560000|2022-03-02 13:09:20|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|32558.76|0
1646226590000|2022-03-02 13:09:50|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|32564.33|0
1646226610000|2022-03-02 13:10:10|32570.55|32570.55|32579.22|32579.22|32584.79|32584.79|32570.55|32570.55|0
1646226620000|2022-03-02 13:10:20|32590.35|32590.35|32590.35|32590.35|32590.35|32590.35|32590.35|32590.35|0
1646226640000|2022-03-02 13:10:40|32593.46|32593.46|32593.46|32593.46|32593.46|32593.46|32593.46|32593.46|0
1646226700000|2022-03-02 13:11:40|32580.63|32580.63|32580.63|32580.63|32580.63|32580.63|32580.63|32580.63|0
1646226710000|2022-03-02 13:11:50|32563.95|32563.95|32563.95|32563.95|32563.95|32563.95|32563.95|32563.95|0
1646226720000|2022-03-02 13:12:00|32569.51|32569.51|32569.51|32569.51|32569.51|32569.51|32569.51|32569.51|0
1646226730000|2022-03-02 13:12:10|32558.39|32558.39|32545.56|32545.56|32558.39|32558.39|32545.56|32545.56|0
1646226740000|2022-03-02 13:12:20|32551.12|32551.12|32562.24|32562.24|32562.24|32562.24|32551.12|32551.12|0
1646226750000|2022-03-02 13:12:30|32551.12|32551.12|32551.12|32551.12|32551.12|32551.12|32545.56|32545.56|0
1646226830000|2022-03-02 13:13:50|32556.68|32556.68|32569.51|32569.51|32569.51|32569.51|32556.68|32556.68|0
1646226860000|2022-03-02 13:14:20|32558.39|32558.39|32558.39|32558.39|32558.39|32558.39|32558.39|32558.39|0
1646226900000|2022-03-02 13:15:00|32547.26|32547.26|32547.26|32547.26|32547.26|32547.26|32547.26|32547.26|0
1646226930000|2022-03-02 13:15:30|32541.7|32541.7|32547.26|32547.26|32547.26|32547.26|32541.7|32541.7|0
1646226960000|2022-03-02 13:16:00|32541.7|32541.7|32541.7|32541.7|32541.7|32541.7|32541.7|32541.7|0
1646226970000|2022-03-02 13:16:10|32547.26|32547.26|32555.94|32555.94|32555.94|32555.94|32544.15|32544.15|0
1646226980000|2022-03-02 13:16:20|32562.16|32562.16|32583.29|32583.29|32583.29|32583.29|32562.16|32562.16|0
1646227000000|2022-03-02 13:16:40|32572.16|32572.16|32565.94|32565.94|32572.16|32572.16|32565.94|32565.94|0
1646227010000|2022-03-02 13:16:50|32554.82|32554.82|32554.82|32554.82|32554.82|32554.82|32554.82|32554.82|0
1646227020000|2022-03-02 13:17:00|32545.48|32545.48|32545.48|32545.48|32545.48|32545.48|32545.48|32545.48|0
1646227030000|2022-03-02 13:17:10|32551.04|32551.04|32545.48|32545.48|32551.04|32551.04|32545.48|32545.48|0
1646227050000|2022-03-02 13:17:30|32534.36|32534.36|32534.36|32534.36|32534.36|32534.36|32534.36|32534.36|0
1646227070000|2022-03-02 13:17:50|32515.68|32515.68|32515.68|32515.68|32515.68|32515.68|32515.68|32515.68|0
1646227090000|2022-03-02 13:18:10|32521.24|32521.24|32526.8|32526.8|32526.8|32526.8|32521.24|32521.24|0
1646227120000|2022-03-02 13:18:40|32529.92|32529.92|32535.48|32535.48|32535.48|32535.48|32529.92|32529.92|0
1646227140000|2022-03-02 13:19:00|32546.6|32546.6|32546.6|32546.6|32546.6|32546.6|32546.6|32546.6|0
1646227150000|2022-03-02 13:19:10|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|0
1646227160000|2022-03-02 13:19:20|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|0
1646227170000|2022-03-02 13:19:30|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|0
1646227190000|2022-03-02 13:19:50|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|32557.72|0
1646227200000|2022-03-02 13:20:00|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|32568.84|0
1646227270000|2022-03-02 13:21:10|32552.16|32552.16|32557.72|32557.72|32557.72|32557.72|32552.16|32552.16|0
1646227280000|2022-03-02 13:21:20|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|32552.16|0
1646227370000|2022-03-02 13:22:50|32535.48|32535.48|32541.04|32541.04|32541.04|32541.04|32535.48|32535.48|0
1646227380000|2022-03-02 13:23:00|32546.6|32546.6|32541.04|32541.04|32546.6|32546.6|32541.04|32541.04|0
1646227410000|2022-03-02 13:23:30|32544.15|32544.15|32544.15|32544.15|32544.15|32544.15|32544.15|32544.15|0
1646227430000|2022-03-02 13:23:50|32549.71|32549.71|32549.71|32549.71|32549.71|32549.71|32549.71|32549.71|0
1646227440000|2022-03-02 13:24:00|32544.15|32544.15|32533.03|32533.03|32544.15|32544.15|32533.03|32533.03|0
1646227450000|2022-03-02 13:24:10|32536.14|32536.14|32536.14|32536.14|32536.14|32536.14|32536.14|32536.14|0
1646227460000|2022-03-02 13:24:20|32552.82|32552.82|32547.26|32547.26|32552.82|32552.82|32547.26|32547.26|0
1646227470000|2022-03-02 13:24:30|32550.38|32550.38|32550.38|32550.38|32550.38|32550.38|32550.38|32550.38|0
1646227480000|2022-03-02 13:24:40|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|0
1646227520000|2022-03-02 13:25:20|32531.99|32531.99|32531.99|32531.99|32531.99|32531.99|32531.99|32531.99|0
1646227550000|2022-03-02 13:25:50|32537.55|32537.55|32526.42|32526.42|32537.55|32537.55|32526.42|32526.42|0
1646227560000|2022-03-02 13:26:00|32531.99|32531.99|32509.74|32509.74|32531.99|32531.99|32509.74|32509.74|0
1646227590000|2022-03-02 13:26:30|32515.3|32515.3|32526.42|32526.42|32526.42|32526.42|32515.3|32515.3|0
1646227660000|2022-03-02 13:27:40|32520.86|32520.86|32487.5|32487.5|32520.86|32520.86|32487.5|32487.5|0
1646227670000|2022-03-02 13:27:50|32493.06|32493.06|32493.06|32493.06|32493.06|32493.06|32493.06|32493.06|0
1646227690000|2022-03-02 13:28:10|32504.18|32504.18|32504.18|32504.18|32509.74|32509.74|32504.18|32504.18|0
1646227700000|2022-03-02 13:28:20|32515.3|32515.3|32536.8|32536.8|32536.8|32536.8|32515.3|32515.3|0
1646227760000|2022-03-02 13:29:20|32520.12|32520.12|32509|32509|32520.12|32520.12|32509|32509|0
1646227800000|2022-03-02 13:30:00|32505.89|32505.89|32504.1|32504.1|32515.22|32515.22|32504.1|32504.1|0
1646227810000|2022-03-02 13:30:10|32515.22|32515.22|32515.22|32515.22|32515.22|32515.22|32515.22|32515.22|0
1646227820000|2022-03-02 13:30:20|32509.66|32509.66|32509.66|32509.66|32509.66|32509.66|32509.66|32509.66|0
1646227830000|2022-03-02 13:30:30|32515.22|32515.22|32512.77|32512.77|32518.33|32518.33|32512.77|32512.77|0
1646227850000|2022-03-02 13:30:50|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|0
1646227870000|2022-03-02 13:31:10|32512.77|32512.77|32512.77|32512.77|32512.77|32512.77|32512.77|32512.77|0
1646227900000|2022-03-02 13:31:40|32503.44|32503.44|32509.66|32509.66|32509.66|32509.66|32503.44|32503.44|0
1646227910000|2022-03-02 13:31:50|32512.77|32512.77|32501.65|32501.65|32512.77|32512.77|32501.65|32501.65|0
1646227920000|2022-03-02 13:32:00|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|32507.21|0
1646227930000|2022-03-02 13:32:10|32501.65|32501.65|32501.65|32501.65|32501.65|32501.65|32501.65|32501.65|0
1646227940000|2022-03-02 13:32:20|32495.43|32495.43|32495.43|32495.43|32495.43|32495.43|32495.43|32495.43|0
1646227950000|2022-03-02 13:32:30|32473.18|32473.18|32478.74|32478.74|32478.74|32478.74|32473.18|32473.18|0
1646227980000|2022-03-02 13:33:00|32473.18|32473.18|32473.18|32473.18|32473.18|32473.18|32473.18|32473.18|0
1646227990000|2022-03-02 13:33:10|32478.74|32478.74|32478.74|32478.74|32478.74|32478.74|32478.74|32478.74|0
1646228000000|2022-03-02 13:33:20|32465.91|32465.91|32465.91|32465.91|32465.91|32465.91|32465.91|32465.91|0
1646228010000|2022-03-02 13:33:30|32443.67|32443.67|32443.67|32443.67|32443.67|32443.67|32443.67|32443.67|0
1646228030000|2022-03-02 13:33:50|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|0
1646228040000|2022-03-02 13:34:00|32443.67|32443.67|32449.23|32449.23|32449.23|32449.23|32443.67|32443.67|0
1646228050000|2022-03-02 13:34:10|32438.11|32438.11|32426.99|32426.99|32438.11|32438.11|32426.99|32426.99|0
1646228060000|2022-03-02 13:34:20|32432.55|32432.55|32438.11|32438.11|32438.11|32438.11|32432.55|32432.55|0
1646228070000|2022-03-02 13:34:30|32435|32435|32435|32435|32435|32435|32435|32435|0
1646228080000|2022-03-02 13:34:40|32440.56|32440.56|32435|32435|32440.56|32440.56|32435|32435|0
1646228090000|2022-03-02 13:34:50|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|0
1646228100000|2022-03-02 13:35:00|32451.68|32451.68|32457.24|32457.24|32457.24|32457.24|32451.68|32451.68|0
1646228110000|2022-03-02 13:35:10|32440.56|32440.56|32440.56|32440.56|32440.56|32440.56|32440.56|32440.56|0
1646228120000|2022-03-02 13:35:20|32435|32435|32435|32435|32435|32435|32435|32435|0
1646228130000|2022-03-02 13:35:30|32429.43|32429.43|32429.43|32429.43|32429.43|32429.43|32429.43|32429.43|0
1646228140000|2022-03-02 13:35:40|32418.31|32418.31|32418.31|32418.31|32418.31|32418.31|32418.31|32418.31|0
1646228150000|2022-03-02 13:35:50|32423.87|32423.87|32412.75|32412.75|32423.87|32423.87|32412.75|32412.75|0
1646228170000|2022-03-02 13:36:10|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|0
1646228190000|2022-03-02 13:36:30|32412.75|32412.75|32418.31|32418.31|32418.31|32418.31|32412.75|32412.75|0
1646228200000|2022-03-02 13:36:40|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|32423.87|0
1646228210000|2022-03-02 13:36:50|32418.31|32418.31|32399.26|32399.26|32418.31|32418.31|32399.26|32399.26|0
1646228220000|2022-03-02 13:37:00|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|0
1646228230000|2022-03-02 13:37:10|32390.58|32390.58|32390.58|32390.58|32390.58|32390.58|32390.58|32390.58|0
1646228240000|2022-03-02 13:37:20|32385.02|32385.02|32379.46|32379.46|32385.02|32385.02|32379.46|32379.46|0
1646228260000|2022-03-02 13:37:40|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|0
1646228270000|2022-03-02 13:37:50|32368.34|32368.34|32373.9|32373.9|32373.9|32373.9|32368.34|32368.34|0
1646228280000|2022-03-02 13:38:00|32379.46|32379.46|32373.9|32373.9|32385.02|32385.02|32373.9|32373.9|0
1646228290000|2022-03-02 13:38:10|32368.34|32368.34|32368.34|32368.34|32368.34|32368.34|32368.34|32368.34|0
1646228300000|2022-03-02 13:38:20|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|32373.9|0
1646228310000|2022-03-02 13:38:30|32379.46|32379.46|32385.02|32385.02|32385.02|32385.02|32379.46|32379.46|0
1646228320000|2022-03-02 13:38:40|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|32396.15|0
1646228340000|2022-03-02 13:39:00|32401.71|32401.71|32418.39|32418.39|32418.39|32418.39|32401.71|32401.71|0
1646228380000|2022-03-02 13:39:40|32424.62|32424.62|32424.62|32424.62|32424.62|32424.62|32424.62|32424.62|0
1646228390000|2022-03-02 13:39:50|32452.42|32452.42|32474.67|32474.67|32474.67|32474.67|32446.86|32446.86|0
1646228400000|2022-03-02 13:40:00|32496.91|32496.91|32491.35|32491.35|32496.91|32496.91|32491.35|32491.35|0
1646228410000|2022-03-02 13:40:10|32496.91|32496.91|32502.47|32502.47|32530.28|32530.28|32496.91|32496.91|0
1646228460000|2022-03-02 13:41:00|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|0
1646228480000|2022-03-02 13:41:20|32530.28|32530.28|32535.84|32535.84|32535.84|32535.84|32530.28|32530.28|0
1646228520000|2022-03-02 13:42:00|32546.96|32546.96|32563.65|32563.65|32563.65|32563.65|32546.96|32546.96|0
1646228530000|2022-03-02 13:42:10|32560.53|32560.53|32538.29|32538.29|32560.53|32560.53|32538.29|32538.29|0
1646228550000|2022-03-02 13:42:30|32532.73|32532.73|32532.73|32532.73|32532.73|32532.73|32532.73|32532.73|0
1646228560000|2022-03-02 13:42:40|32538.29|32538.29|32538.29|32538.29|32538.29|32538.29|32538.29|32538.29|0
1646228620000|2022-03-02 13:43:40|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|0
1646228640000|2022-03-02 13:44:00|32516.04|32516.04|32521.61|32521.61|32521.61|32521.61|32516.04|32516.04|0
1646228660000|2022-03-02 13:44:20|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|0
1646228670000|2022-03-02 13:44:30|32543.85|32543.85|32543.85|32543.85|32543.85|32543.85|32543.85|32543.85|0
1646228680000|2022-03-02 13:44:40|32549.41|32549.41|32552.52|32552.52|32552.52|32552.52|32549.41|32549.41|0
1646228690000|2022-03-02 13:44:50|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|0
1646228700000|2022-03-02 13:45:00|32563.65|32563.65|32563.65|32563.65|32563.65|32563.65|32563.65|32563.65|0
1646228710000|2022-03-02 13:45:10|32580.33|32580.33|32597.02|32597.02|32597.02|32597.02|32580.33|32580.33|0
1646228720000|2022-03-02 13:45:20|32585.89|32585.89|32589|32589|32589|32589|32585.89|32585.89|0
1646228730000|2022-03-02 13:45:30|32577.88|32577.88|32577.88|32577.88|32577.88|32577.88|32577.88|32577.88|0
1646228750000|2022-03-02 13:45:50|32566.76|32566.76|32563.65|32563.65|32566.76|32566.76|32563.65|32563.65|0
1646228770000|2022-03-02 13:46:10|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|32558.09|0
1646228780000|2022-03-02 13:46:20|32546.96|32546.96|32538.29|32538.29|32546.96|32546.96|32538.29|32538.29|0
1646228790000|2022-03-02 13:46:30|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|0
1646228800000|2022-03-02 13:46:40|32521.61|32521.61|32521.61|32521.61|32521.61|32521.61|32521.61|32521.61|0
1646228810000|2022-03-02 13:46:50|32527.17|32527.17|32510.48|32510.48|32527.17|32527.17|32510.48|32510.48|0
1646228900000|2022-03-02 13:48:20|32516.04|32516.04|32516.04|32516.04|32516.04|32516.04|32516.04|32516.04|0
1646228910000|2022-03-02 13:48:30|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|32527.17|0
1646228920000|2022-03-02 13:48:40|32538.29|32538.29|32516.04|32516.04|32538.29|32538.29|32516.04|32516.04|0
1646228930000|2022-03-02 13:48:50|32510.48|32510.48|32510.48|32510.48|32510.48|32510.48|32510.48|32510.48|0
1646228940000|2022-03-02 13:49:00|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|0
1646228960000|2022-03-02 13:49:20|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|0
1646229000000|2022-03-02 13:50:00|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|0
1646229020000|2022-03-02 13:50:20|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|0
1646229070000|2022-03-02 13:51:10|32533.85|32533.85|32528.29|32528.29|32533.85|32533.85|32528.29|32528.29|0
1646229080000|2022-03-02 13:51:20|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|0
1646229100000|2022-03-02 13:51:40|32519.62|32519.62|32522.73|32522.73|32522.73|32522.73|32519.62|32519.62|0
1646229110000|2022-03-02 13:51:50|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|0
1646229170000|2022-03-02 13:52:50|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|32522.73|0
1646229210000|2022-03-02 13:53:30|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|32517.17|0
1646229230000|2022-03-02 13:53:50|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|0
1646229240000|2022-03-02 13:54:00|32494.92|32494.92|32500.48|32500.48|32500.48|32500.48|32494.92|32494.92|0
1646229250000|2022-03-02 13:54:10|32483.8|32483.8|32478.24|32478.24|32483.8|32483.8|32478.24|32478.24|0
1646229310000|2022-03-02 13:55:10|32475.12|32475.12|32475.12|32475.12|32475.12|32475.12|32475.12|32475.12|0
1646229330000|2022-03-02 13:55:30|32472.01|32472.01|32477.57|32477.57|32477.57|32477.57|32472.01|32472.01|0
1646229340000|2022-03-02 13:55:40|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|0
1646229360000|2022-03-02 13:56:00|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|0
1646229380000|2022-03-02 13:56:20|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|32480.69|0
1646229390000|2022-03-02 13:56:30|32486.25|32486.25|32480.69|32480.69|32491.81|32491.81|32480.69|32480.69|0
1646229400000|2022-03-02 13:56:40|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|32486.25|0
1646229430000|2022-03-02 13:57:10|32483.13|32483.13|32483.13|32483.13|32483.13|32483.13|32483.13|32483.13|0
1646229490000|2022-03-02 13:58:10|32488.7|32488.7|32488.7|32488.7|32488.7|32488.7|32488.7|32488.7|0
1646229530000|2022-03-02 13:58:50|32505.38|32505.38|32505.38|32505.38|32505.38|32505.38|32505.38|32505.38|0
1646229570000|2022-03-02 13:59:30|32499.82|32499.82|32488.7|32488.7|32499.82|32499.82|32488.7|32488.7|0
1646229590000|2022-03-02 13:59:50|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|32494.92|0
1646229600000|2022-03-02 14:00:00|32489.36|32489.36|32489.36|32489.36|32489.36|32489.36|32489.36|32489.36|0
1646229630000|2022-03-02 14:00:30|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|0
1646229640000|2022-03-02 14:00:40|32511.6|32511.6|32511.6|32511.6|32511.6|32511.6|32511.6|32511.6|0
1646229680000|2022-03-02 14:01:20|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|32500.48|0
1646229690000|2022-03-02 14:01:30|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|32506.04|0
1646229720000|2022-03-02 14:02:00|32494.92|32494.92|32489.36|32489.36|32494.92|32494.92|32489.36|32489.36|0
1646229740000|2022-03-02 14:02:20|32500.48|32500.48|32494.92|32494.92|32500.48|32500.48|32494.92|32494.92|0
1646229780000|2022-03-02 14:03:00|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|0
1646229790000|2022-03-02 14:03:10|32501.15|32501.15|32516.71|32516.71|32516.71|32516.71|32501.15|32501.15|0
1646229850000|2022-03-02 14:04:10|32527.83|32527.83|32527.83|32527.83|32527.83|32527.83|32527.83|32527.83|0
1646229890000|2022-03-02 14:04:50|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|0
1646229920000|2022-03-02 14:05:20|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|0
1646229930000|2022-03-02 14:05:30|32519.16|32519.16|32519.16|32519.16|32519.16|32519.16|32519.16|32519.16|0
1646229940000|2022-03-02 14:05:40|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|32513.6|0
1646229950000|2022-03-02 14:05:50|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|0
1646230020000|2022-03-02 14:07:00|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|32524.72|0
1646230040000|2022-03-02 14:07:20|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|32530.28|0
1646230100000|2022-03-02 14:08:20|32524.72|32524.72|32515.38|32515.38|32524.72|32524.72|32515.38|32515.38|0
1646230120000|2022-03-02 14:08:40|32509.82|32509.82|32509.82|32509.82|32509.82|32509.82|32509.82|32509.82|0
1646230130000|2022-03-02 14:08:50|32504.26|32504.26|32509.82|32509.82|32509.82|32509.82|32504.26|32504.26|0
1646230140000|2022-03-02 14:09:00|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|0
1646230160000|2022-03-02 14:09:20|32504.26|32504.26|32504.26|32504.26|32504.26|32504.26|32504.26|32504.26|0
1646230240000|2022-03-02 14:10:40|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|32498.7|0
1646230250000|2022-03-02 14:10:50|32493.14|32493.14|32487.57|32487.57|32493.14|32493.14|32487.57|32487.57|0
1646230260000|2022-03-02 14:11:00|32493.14|32493.14|32493.14|32493.14|32493.14|32493.14|32493.14|32493.14|0
1646230330000|2022-03-02 14:12:10|32487.57|32487.57|32482.01|32482.01|32487.57|32487.57|32482.01|32482.01|0
1646230340000|2022-03-02 14:12:20|32476.45|32476.45|32459.77|32459.77|32476.45|32476.45|32459.77|32459.77|0
1646230360000|2022-03-02 14:12:40|32454.21|32454.21|32454.21|32454.21|32454.21|32454.21|32454.21|32454.21|0
1646230400000|2022-03-02 14:13:20|32459.77|32459.77|32465.33|32465.33|32465.33|32465.33|32459.77|32459.77|0
1646230440000|2022-03-02 14:14:00|32470.89|32470.89|32470.89|32470.89|32470.89|32470.89|32470.89|32470.89|0
1646230490000|2022-03-02 14:14:50|32467.78|32467.78|32467.78|32467.78|32467.78|32467.78|32467.78|32467.78|0
1646230500000|2022-03-02 14:15:00|32456.66|32456.66|32456.66|32456.66|32456.66|32456.66|32456.66|32456.66|0
1646230520000|2022-03-02 14:15:20|32453.54|32453.54|32455.99|32455.99|32455.99|32455.99|32450.43|32450.43|0
1646230530000|2022-03-02 14:15:30|32443.16|32443.16|32443.16|32443.16|32443.16|32443.16|32443.16|32443.16|0
1646230540000|2022-03-02 14:15:40|32448.73|32448.73|32448.73|32448.73|32448.73|32448.73|32448.73|32448.73|0
1646230550000|2022-03-02 14:15:50|32443.16|32443.16|32437.6|32437.6|32443.16|32443.16|32437.6|32437.6|0
1646230570000|2022-03-02 14:16:10|32432.04|32432.04|32426.48|32426.48|32432.04|32432.04|32426.48|32426.48|0
1646230580000|2022-03-02 14:16:20|32432.04|32432.04|32437.6|32437.6|32437.6|32437.6|32432.04|32432.04|0
1646230590000|2022-03-02 14:16:30|32476.53|32476.53|32574.19|32574.19|32579.75|32579.75|32476.53|32476.53|0
1646230600000|2022-03-02 14:16:40|32551.94|32551.94|32563.06|32563.06|32563.06|32563.06|32529.7|32529.7|0
1646230610000|2022-03-02 14:16:50|32546.38|32546.38|32550.23|32550.23|32583.6|32583.6|32533.55|32533.55|0
1646230620000|2022-03-02 14:17:00|32566.92|32566.92|32566.92|32566.92|32566.92|32566.92|32561.36|32561.36|0
1646230640000|2022-03-02 14:17:20|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|0
1646230650000|2022-03-02 14:17:30|32566.92|32566.92|32566.92|32566.92|32566.92|32566.92|32566.92|32566.92|0
1646230660000|2022-03-02 14:17:40|32579.75|32579.75|32579.75|32579.75|32579.75|32579.75|32579.75|32579.75|0
1646230670000|2022-03-02 14:17:50|32585.31|32585.31|32579.75|32579.75|32585.31|32585.31|32579.75|32579.75|0
1646230680000|2022-03-02 14:18:00|32566.92|32566.92|32578.04|32578.04|32578.04|32578.04|32566.92|32566.92|0
1646230690000|2022-03-02 14:18:10|32566.92|32566.92|32527.99|32527.99|32566.92|32566.92|32522.43|32522.43|0
1646230700000|2022-03-02 14:18:20|32533.55|32533.55|32544.67|32544.67|32544.67|32544.67|32533.55|32533.55|0
1646230710000|2022-03-02 14:18:30|32555.8|32555.8|32589.16|32589.16|32589.16|32589.16|32555.8|32555.8|0
1646230720000|2022-03-02 14:18:40|32595.39|32595.39|32598.5|32598.5|32598.5|32598.5|32592.28|32592.28|0
1646230740000|2022-03-02 14:19:00|32604.06|32604.06|32631.87|32631.87|32631.87|32631.87|32598.5|32598.5|0
1646230750000|2022-03-02 14:19:10|32620.75|32620.75|32620.75|32620.75|32620.75|32620.75|32620.75|32620.75|0
1646230760000|2022-03-02 14:19:20|32607.92|32607.92|32607.92|32607.92|32607.92|32607.92|32607.92|32607.92|0
1646230770000|2022-03-02 14:19:30|32635.72|32635.72|32619.04|32619.04|32635.72|32635.72|32619.04|32619.04|0
1646230780000|2022-03-02 14:19:40|32630.16|32630.16|32635.72|32635.72|32635.72|32635.72|32630.16|32630.16|0
1646230800000|2022-03-02 14:20:00|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|0
1646230830000|2022-03-02 14:20:30|32635.72|32635.72|32635.72|32635.72|32635.72|32635.72|32635.72|32635.72|0
1646230850000|2022-03-02 14:20:50|32641.29|32641.29|32641.29|32641.29|32641.29|32641.29|32641.29|32641.29|0
1646230900000|2022-03-02 14:21:40|32669.09|32669.09|32674.65|32674.65|32674.65|32674.65|32669.09|32669.09|0
1646230910000|2022-03-02 14:21:50|32663.53|32663.53|32704.83|32704.83|32704.83|32704.83|32663.53|32663.53|0
1646230920000|2022-03-02 14:22:00|32699.27|32699.27|32699.27|32699.27|32699.27|32699.27|32677.02|32677.02|0
1646230930000|2022-03-02 14:22:10|32704.83|32704.83|32730.19|32730.19|32732.64|32732.64|32704.83|32704.83|0
1646230940000|2022-03-02 14:22:20|32723.96|32723.96|32727.07|32727.07|32727.07|32727.07|32723.96|32723.96|0
1646230960000|2022-03-02 14:22:40|32710.39|32710.39|32704.83|32704.83|32710.39|32710.39|32704.83|32704.83|0
1646230980000|2022-03-02 14:23:00|32701.72|32701.72|32701.72|32701.72|32701.72|32701.72|32701.72|32701.72|0
1646231010000|2022-03-02 14:23:30|32685.03|32685.03|32746.21|32746.21|32746.21|32746.21|32685.03|32685.03|0
1646231020000|2022-03-02 14:23:40|32759.03|32759.03|32779.79|32779.79|32790.92|32790.92|32759.03|32759.03|0
1646231030000|2022-03-02 14:23:50|32774.23|32774.23|32787.06|32787.06|32787.06|32787.06|32774.23|32774.23|0
1646231040000|2022-03-02 14:24:00|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|0
1646231050000|2022-03-02 14:24:10|32781.5|32781.5|32798.18|32798.18|32809.31|32809.31|32781.5|32781.5|0
1646231090000|2022-03-02 14:24:50|32792.62|32792.62|32787.06|32787.06|32792.62|32792.62|32787.06|32787.06|0
1646231100000|2022-03-02 14:25:00|32781.5|32781.5|32784.28|32784.28|32784.28|32784.28|32781.5|32781.5|0
1646231120000|2022-03-02 14:25:20|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|0
1646231140000|2022-03-02 14:25:40|32780.84|32780.84|32783.95|32783.95|32789.51|32789.51|32780.84|32780.84|0
1646231160000|2022-03-02 14:26:00|32778.39|32778.39|32761.7|32761.7|32778.39|32778.39|32761.7|32761.7|0
1646231210000|2022-03-02 14:26:50|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|0
1646231220000|2022-03-02 14:27:00|32750.58|32750.58|32744.36|32744.36|32750.58|32750.58|32744.36|32744.36|0
1646231240000|2022-03-02 14:27:20|32749.92|32749.92|32766.6|32766.6|32772.16|32772.16|32738.79|32738.79|0
1646231260000|2022-03-02 14:27:40|32761.04|32761.04|32749.92|32749.92|32761.04|32761.04|32749.92|32749.92|0
1646231270000|2022-03-02 14:27:50|32738.79|32738.79|32738.79|32738.79|32738.79|32738.79|32738.79|32738.79|0
1646231320000|2022-03-02 14:28:40|32727.67|32727.67|32727.67|32727.67|32727.67|32727.67|32727.67|32727.67|0
1646231340000|2022-03-02 14:29:00|32714.84|32714.84|32720.41|32720.41|32720.41|32720.41|32714.84|32714.84|0
1646231370000|2022-03-02 14:29:30|32709.28|32709.28|32706.83|32706.83|32709.28|32709.28|32703.72|32703.72|0
1646231390000|2022-03-02 14:29:50|32717.96|32717.96|32708.62|32708.62|32717.96|32717.96|32708.62|32708.62|0
1646231400000|2022-03-02 14:30:00|32719.74|32719.74|32719.74|32719.74|32719.74|32719.74|32719.74|32719.74|0
1646231410000|2022-03-02 14:30:10|32725.3|32725.3|32753.11|32753.11|32753.11|32753.11|32725.3|32725.3|0
1646231430000|2022-03-02 14:30:30|32746.88|32746.88|32746.88|32746.88|32746.88|32746.88|32746.88|32746.88|0
1646231440000|2022-03-02 14:30:40|32752.45|32752.45|32763.57|32763.57|32763.57|32763.57|32752.45|32752.45|0
1646231450000|2022-03-02 14:30:50|32766.68|32766.68|32766.68|32766.68|32769.79|32769.79|32766.68|32766.68|0
1646231460000|2022-03-02 14:31:00|32761.12|32761.12|32772.91|32772.91|32772.91|32772.91|32755.56|32755.56|0
1646231480000|2022-03-02 14:31:20|32767.34|32767.34|32761.78|32761.78|32767.34|32767.34|32761.78|32761.78|0
1646231510000|2022-03-02 14:31:50|32784.03|32784.03|32756.22|32756.22|32784.03|32784.03|32756.22|32756.22|0
1646231520000|2022-03-02 14:32:00|32750.66|32750.66|32728.42|32728.42|32750.66|32750.66|32728.42|32728.42|0
1646231530000|2022-03-02 14:32:10|32745.1|32745.1|32733.98|32733.98|32745.1|32745.1|32733.98|32733.98|0
1646231550000|2022-03-02 14:32:30|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|0
1646231570000|2022-03-02 14:32:50|32750.66|32750.66|32756.22|32756.22|32756.22|32756.22|32750.66|32750.66|0
1646231580000|2022-03-02 14:33:00|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|32745.1|0
1646231590000|2022-03-02 14:33:10|32739.54|32739.54|32727.75|32727.75|32739.54|32739.54|32727.75|32727.75|0
1646231600000|2022-03-02 14:33:20|32730.86|32730.86|32741.99|32741.99|32741.99|32741.99|32730.86|32730.86|0
1646231610000|2022-03-02 14:33:30|32738.87|32738.87|32738.87|32738.87|32738.87|32738.87|32738.87|32738.87|0
1646231620000|2022-03-02 14:33:40|32733.31|32733.31|32694.38|32694.38|32733.31|32733.31|32688.82|32688.82|0
1646231630000|2022-03-02 14:33:50|32699.95|32699.95|32727.75|32727.75|32738.87|32738.87|32699.95|32699.95|0
1646231640000|2022-03-02 14:34:00|32733.98|32733.98|32719.74|32719.74|32739.54|32739.54|32719.74|32719.74|0
1646231650000|2022-03-02 14:34:10|32703.06|32703.06|32703.06|32703.06|32703.06|32703.06|32703.06|32703.06|0
1646231670000|2022-03-02 14:34:30|32699.95|32699.95|32694.38|32694.38|32699.95|32699.95|32694.38|32694.38|0
1646231680000|2022-03-02 14:34:40|32699.95|32699.95|32688.82|32688.82|32699.95|32699.95|32688.82|32688.82|0
1646231700000|2022-03-02 14:35:00|32633.21|32633.21|32653.75|32653.75|32672.14|32672.14|32633.21|32633.21|0
1646231710000|2022-03-02 14:35:10|32664.87|32664.87|32664.87|32664.87|32664.87|32664.87|32664.87|32664.87|0
1646231720000|2022-03-02 14:35:20|32653.75|32653.75|32603.7|32603.7|32653.75|32653.75|32592.58|32592.58|0
1646231730000|2022-03-02 14:35:30|32587.01|32587.01|32587.01|32587.01|32587.01|32587.01|32587.01|32587.01|0
1646231750000|2022-03-02 14:35:50|32581.45|32581.45|32581.45|32581.45|32581.45|32581.45|32581.45|32581.45|0
1646231760000|2022-03-02 14:36:00|32575.23|32575.23|32564.11|32564.11|32575.23|32575.23|32558.54|32558.54|0
1646231770000|2022-03-02 14:36:10|32558.54|32558.54|32569.67|32569.67|32569.67|32569.67|32558.54|32558.54|0
1646231780000|2022-03-02 14:36:20|32558.54|32558.54|32558.54|32558.54|32558.54|32558.54|32558.54|32558.54|0
1646231800000|2022-03-02 14:36:40|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|0
1646231810000|2022-03-02 14:36:50|32551.28|32551.28|32551.28|32551.28|32551.28|32551.28|32551.28|32551.28|0
1646231820000|2022-03-02 14:37:00|32557.5|32557.5|32568.62|32568.62|32568.62|32568.62|32554.39|32554.39|0
1646231840000|2022-03-02 14:37:20|32574.19|32574.19|32566.92|32566.92|32579.75|32579.75|32566.92|32566.92|0
1646231860000|2022-03-02 14:37:40|32555.8|32555.8|32572.48|32572.48|32572.48|32572.48|32550.23|32550.23|0
1646231910000|2022-03-02 14:38:30|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|32561.36|0
1646231950000|2022-03-02 14:39:10|32555.13|32555.13|32561.36|32561.36|32561.36|32561.36|32555.13|32555.13|0
1646231960000|2022-03-02 14:39:20|32578.04|32578.04|32566.92|32566.92|32578.04|32578.04|32566.92|32566.92|0
1646231990000|2022-03-02 14:39:50|32578.04|32578.04|32572.48|32572.48|32578.04|32578.04|32572.48|32572.48|0
1646232000000|2022-03-02 14:40:00|32555.8|32555.8|32561.36|32561.36|32561.36|32561.36|32555.8|32555.8|0
1646232020000|2022-03-02 14:40:20|32555.8|32555.8|32555.8|32555.8|32555.8|32555.8|32555.8|32555.8|0
1646232030000|2022-03-02 14:40:30|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|0
1646232040000|2022-03-02 14:40:40|32584.57|32584.57|32606.81|32606.81|32606.81|32606.81|32584.57|32584.57|0
1646232050000|2022-03-02 14:40:50|32616.15|32616.15|32616.15|32616.15|32616.15|32616.15|32616.15|32616.15|0
1646232070000|2022-03-02 14:41:10|32610.59|32610.59|32616.15|32616.15|32616.15|32616.15|32605.03|32605.03|0
1646232100000|2022-03-02 14:41:40|32632.83|32632.83|32643.95|32643.95|32643.95|32643.95|32632.83|32632.83|0
1646232130000|2022-03-02 14:42:10|32655.08|32655.08|32655.08|32655.08|32655.08|32655.08|32655.08|32655.08|0
1646232140000|2022-03-02 14:42:20|32638.39|32638.39|32638.39|32638.39|32638.39|32638.39|32638.39|32638.39|0
1646232150000|2022-03-02 14:42:30|32643.95|32643.95|32643.95|32643.95|32643.95|32643.95|32643.95|32643.95|0
1646232160000|2022-03-02 14:42:40|32632.83|32632.83|32627.27|32627.27|32632.83|32632.83|32627.27|32627.27|0
1646232170000|2022-03-02 14:42:50|32640.1|32640.1|32640.1|32640.1|32640.1|32640.1|32640.1|32640.1|0
1646232210000|2022-03-02 14:43:30|32651.22|32651.22|32664.05|32664.05|32664.05|32664.05|32651.22|32651.22|0
1646232220000|2022-03-02 14:43:40|32676.88|32676.88|32683.1|32683.1|32683.1|32683.1|32676.88|32676.88|0
1646232230000|2022-03-02 14:43:50|32694.23|32694.23|32694.23|32694.23|32694.23|32694.23|32694.23|32694.23|0
1646232240000|2022-03-02 14:44:00|32688.66|32688.66|32688.66|32688.66|32688.66|32688.66|32688.66|32688.66|0
1646232260000|2022-03-02 14:44:20|32677.54|32677.54|32676.88|32676.88|32683.1|32683.1|32676.88|32676.88|0
1646232280000|2022-03-02 14:44:40|32682.44|32682.44|32693.56|32693.56|32693.56|32693.56|32682.44|32682.44|0
1646232300000|2022-03-02 14:45:00|32688|32688|32688|32688|32688|32688|32688|32688|0
1646232310000|2022-03-02 14:45:10|32676.88|32676.88|32655.75|32655.75|32676.88|32676.88|32655.75|32655.75|0
1646232320000|2022-03-02 14:45:20|32639.07|32639.07|32655.75|32655.75|32655.75|32655.75|32639.07|32639.07|0
1646232350000|2022-03-02 14:45:50|32672.44|32672.44|32683.56|32683.56|32683.56|32683.56|32672.44|32672.44|0
1646232360000|2022-03-02 14:46:00|32686.67|32686.67|32697.8|32697.8|32697.8|32697.8|32686.67|32686.67|0
1646232420000|2022-03-02 14:47:00|32708.92|32708.92|32703.36|32703.36|32708.92|32708.92|32703.36|32703.36|0
1646232430000|2022-03-02 14:47:10|32697.8|32697.8|32697.8|32697.8|32697.8|32697.8|32697.8|32697.8|0
1646232440000|2022-03-02 14:47:20|32692.23|32692.23|32681.11|32681.11|32692.23|32692.23|32681.11|32681.11|0
1646232490000|2022-03-02 14:48:10|32692.23|32692.23|32692.23|32692.23|32692.23|32692.23|32692.23|32692.23|0
1646232500000|2022-03-02 14:48:20|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|0
1646232550000|2022-03-02 14:49:10|32689.79|32689.79|32684.22|32684.22|32689.79|32689.79|32684.22|32684.22|0
1646232570000|2022-03-02 14:49:30|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|32695.35|0
1646232580000|2022-03-02 14:49:40|32700.91|32700.91|32717.59|32717.59|32717.59|32717.59|32700.91|32700.91|0
1646232600000|2022-03-02 14:50:00|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|0
1646232610000|2022-03-02 14:50:10|32707.88|32707.88|32707.88|32707.88|32707.88|32707.88|32707.88|32707.88|0
1646232630000|2022-03-02 14:50:30|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|0
1646232640000|2022-03-02 14:50:40|32702.31|32702.31|32719|32719|32724.56|32724.56|32702.31|32702.31|0
1646232660000|2022-03-02 14:51:00|32724.56|32724.56|32724.56|32724.56|32724.56|32724.56|32724.56|32724.56|0
1646232670000|2022-03-02 14:51:10|32719|32719|32719|32719|32719|32719|32719|32719|0
1646232700000|2022-03-02 14:51:40|32706.17|32706.17|32709.28|32709.28|32709.28|32709.28|32706.17|32706.17|0
1646232710000|2022-03-02 14:51:50|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|0
1646232740000|2022-03-02 14:52:20|32703.06|32703.06|32711.07|32711.07|32711.07|32711.07|32699.95|32699.95|0
1646232750000|2022-03-02 14:52:30|32705.51|32705.51|32705.51|32705.51|32705.51|32705.51|32705.51|32705.51|0
1646232780000|2022-03-02 14:53:00|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|0
1646232840000|2022-03-02 14:54:00|32703.06|32703.06|32725.3|32725.3|32736.43|32736.43|32703.06|32703.06|0
1646232850000|2022-03-02 14:54:10|32714.18|32714.18|32714.18|32714.18|32714.18|32714.18|32714.18|32714.18|0
1646232860000|2022-03-02 14:54:20|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|0
1646232870000|2022-03-02 14:54:30|32722.85|32722.85|32722.85|32722.85|32722.85|32722.85|32722.85|32722.85|0
1646232910000|2022-03-02 14:55:10|32733.98|32733.98|32722.85|32722.85|32733.98|32733.98|32722.85|32722.85|0
1646232920000|2022-03-02 14:55:20|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|32717.29|0
1646232930000|2022-03-02 14:55:30|32711.73|32711.73|32706.17|32706.17|32711.73|32711.73|32706.17|32706.17|0
1646232940000|2022-03-02 14:55:40|32711.73|32711.73|32717.29|32717.29|32717.29|32717.29|32711.73|32711.73|0
1646232950000|2022-03-02 14:55:50|32711.73|32711.73|32711.73|32711.73|32711.73|32711.73|32711.73|32711.73|0
1646232960000|2022-03-02 14:56:00|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|32706.17|0
1646232980000|2022-03-02 14:56:20|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|32699.95|0
1646233000000|2022-03-02 14:56:40|32687.12|32687.12|32681.56|32681.56|32687.12|32687.12|32681.56|32681.56|0
1646233010000|2022-03-02 14:56:50|32672.22|32672.22|32672.22|32672.22|32672.22|32672.22|32672.22|32672.22|0
1646233020000|2022-03-02 14:57:00|32659.39|32659.39|32656.28|32656.28|32659.39|32659.39|32656.28|32656.28|0
1646233040000|2022-03-02 14:57:20|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|0
1646233050000|2022-03-02 14:57:30|32658.73|32658.73|32664.95|32664.95|32664.95|32664.95|32658.73|32658.73|0
1646233070000|2022-03-02 14:57:50|32670.51|32670.51|32670.51|32670.51|32670.51|32670.51|32670.51|32670.51|0
1646233080000|2022-03-02 14:58:00|32676.07|32676.07|32670.51|32670.51|32676.07|32676.07|32670.51|32670.51|0
1646233110000|2022-03-02 14:58:30|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|0
1646233160000|2022-03-02 14:59:20|32676.07|32676.07|32679.19|32679.19|32679.19|32679.19|32676.07|32676.07|0
1646233180000|2022-03-02 14:59:40|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|0
1646233190000|2022-03-02 14:59:50|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|0
1646233200000|2022-03-02 15:00:00|32704.54|32704.54|32698.98|32698.98|32704.54|32704.54|32698.98|32698.98|0
1646233210000|2022-03-02 15:00:10|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|32693.42|0
1646233220000|2022-03-02 15:00:20|32687.2|32687.2|32687.2|32687.2|32687.2|32687.2|32687.2|32687.2|0
1646233230000|2022-03-02 15:00:30|32692.76|32692.76|32692.76|32692.76|32692.76|32692.76|32692.76|32692.76|0
1646233260000|2022-03-02 15:01:00|32687.2|32687.2|32681.63|32681.63|32687.2|32687.2|32681.63|32681.63|0
1646233280000|2022-03-02 15:01:20|32678.52|32678.52|32667.4|32667.4|32678.52|32678.52|32667.4|32667.4|0
1646233290000|2022-03-02 15:01:30|32672.96|32672.96|32672.96|32672.96|32672.96|32672.96|32672.96|32672.96|0
1646233330000|2022-03-02 15:02:10|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|0
1646233360000|2022-03-02 15:02:40|32700.77|32700.77|32711.89|32711.89|32711.89|32711.89|32700.77|32700.77|0
1646233370000|2022-03-02 15:02:50|32718.12|32718.12|32721.23|32721.23|32721.23|32721.23|32718.12|32718.12|0
1646233380000|2022-03-02 15:03:00|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|32715.67|0
1646233430000|2022-03-02 15:03:50|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|32710.1|0
1646233450000|2022-03-02 15:04:10|32704.54|32704.54|32704.54|32704.54|32704.54|32704.54|32704.54|32704.54|0
1646233480000|2022-03-02 15:04:40|32710.1|32710.1|32703.88|32703.88|32710.1|32710.1|32703.88|32703.88|0
1646233490000|2022-03-02 15:04:50|32706.99|32706.99|32706.99|32706.99|32706.99|32706.99|32706.99|32706.99|0
1646233500000|2022-03-02 15:05:00|32712.55|32712.55|32712.55|32712.55|32712.55|32712.55|32712.55|32712.55|0
1646233510000|2022-03-02 15:05:10|32723.68|32723.68|32717.45|32717.45|32723.68|32723.68|32717.45|32717.45|0
1646233520000|2022-03-02 15:05:20|32723.01|32723.01|32717.45|32717.45|32723.01|32723.01|32717.45|32717.45|0
1646233530000|2022-03-02 15:05:30|32711.89|32711.89|32711.89|32711.89|32711.89|32711.89|32711.89|32711.89|0
1646233570000|2022-03-02 15:06:10|32708.78|32708.78|32697.66|32697.66|32708.78|32708.78|32697.66|32697.66|0
1646233580000|2022-03-02 15:06:20|32692.09|32692.09|32683.42|32683.42|32692.09|32692.09|32683.42|32683.42|0
1646233600000|2022-03-02 15:06:40|32677.86|32677.86|32672.3|32672.3|32677.86|32677.86|32672.3|32672.3|0
1646233650000|2022-03-02 15:07:30|32677.86|32677.86|32677.86|32677.86|32677.86|32677.86|32677.86|32677.86|0
1646233680000|2022-03-02 15:08:00|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|0
1646233690000|2022-03-02 15:08:10|32688.98|32688.98|32677.86|32677.86|32688.98|32688.98|32677.86|32677.86|0
1646233700000|2022-03-02 15:08:20|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|32683.42|0
1646233710000|2022-03-02 15:08:30|32672.3|32672.3|32651.84|32651.84|32672.3|32672.3|32651.84|32651.84|0
1646233720000|2022-03-02 15:08:40|32639.01|32639.01|32639.01|32639.01|32639.01|32639.01|32639.01|32639.01|0
1646233740000|2022-03-02 15:09:00|32633.45|32633.45|32633.45|32633.45|32633.45|32633.45|32633.45|32633.45|0
1646233750000|2022-03-02 15:09:10|32627.89|32627.89|32624.77|32624.77|32627.89|32627.89|32624.77|32624.77|0
1646233760000|2022-03-02 15:09:20|32619.21|32619.21|32579.32|32579.32|32619.21|32619.21|32579.32|32579.32|0
1646233780000|2022-03-02 15:09:40|32573.76|32573.76|32573.76|32573.76|32576.87|32576.87|32573.76|32573.76|0
1646233800000|2022-03-02 15:10:00|32576.87|32576.87|32576.87|32576.87|32576.87|32576.87|32576.87|32576.87|0
1646233810000|2022-03-02 15:10:10|32571.31|32571.31|32571.31|32571.31|32571.31|32571.31|32571.31|32571.31|0
1646233820000|2022-03-02 15:10:20|32565.75|32565.75|32565.75|32565.75|32565.75|32565.75|32565.75|32565.75|0
1646233830000|2022-03-02 15:10:30|32560.19|32560.19|32548.4|32548.4|32560.19|32560.19|32548.4|32548.4|0
1646233840000|2022-03-02 15:10:40|32542.84|32542.84|32539.73|32539.73|32542.84|32542.84|32539.73|32539.73|0
1646233850000|2022-03-02 15:10:50|32534.17|32534.17|32528.61|32528.61|32534.17|32534.17|32528.61|32528.61|0
1646233860000|2022-03-02 15:11:00|32534.17|32534.17|32534.17|32534.17|32534.17|32534.17|32534.17|32534.17|0
1646233870000|2022-03-02 15:11:10|32521.34|32521.34|32526.9|32526.9|32526.9|32526.9|32521.34|32521.34|0
1646233880000|2022-03-02 15:11:20|32515.78|32515.78|32515.78|32515.78|32521.34|32521.34|32515.78|32515.78|0
1646233890000|2022-03-02 15:11:30|32521.34|32521.34|32515.78|32515.78|32526.9|32526.9|32515.78|32515.78|0
1646233900000|2022-03-02 15:11:40|32521.34|32521.34|32521.34|32521.34|32526.9|32526.9|32521.34|32521.34|0
1646233910000|2022-03-02 15:11:50|32515.78|32515.78|32504.65|32504.65|32526.9|32526.9|32504.65|32504.65|0
1646233920000|2022-03-02 15:12:00|32510.22|32510.22|32510.22|32510.22|32515.78|32515.78|32510.22|32510.22|0
1646233930000|2022-03-02 15:12:10|32499.09|32499.09|32499.09|32499.09|32499.09|32499.09|32499.09|32499.09|0
1646233940000|2022-03-02 15:12:20|32504.65|32504.65|32499.09|32499.09|32504.65|32504.65|32499.09|32499.09|0
1646233950000|2022-03-02 15:12:30|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|0
1646233960000|2022-03-02 15:12:40|32487.97|32487.97|32482.41|32482.41|32487.97|32487.97|32482.41|32482.41|0
1646233970000|2022-03-02 15:12:50|32466.85|32466.85|32460.62|32460.62|32466.85|32466.85|32460.62|32460.62|0
1646233980000|2022-03-02 15:13:00|32455.06|32455.06|32449.5|32449.5|32455.06|32455.06|32449.5|32449.5|0
1646233990000|2022-03-02 15:13:10|32455.06|32455.06|32455.06|32455.06|32455.06|32455.06|32455.06|32455.06|0
1646234000000|2022-03-02 15:13:20|32442.23|32442.23|32425.55|32425.55|32442.23|32442.23|32425.55|32425.55|0
1646234010000|2022-03-02 15:13:30|32416.21|32416.21|32410.65|32410.65|32416.21|32416.21|32410.65|32410.65|0
1646234040000|2022-03-02 15:14:00|32416.21|32416.21|32416.21|32416.21|32416.21|32416.21|32410.65|32410.65|0
1646234070000|2022-03-02 15:14:30|32432.9|32432.9|32432.9|32432.9|32432.9|32432.9|32432.9|32432.9|0
1646234080000|2022-03-02 15:14:40|32423.56|32423.56|32403.1|32403.1|32423.56|32423.56|32403.1|32403.1|0
1646234090000|2022-03-02 15:14:50|32396.87|32396.87|32391.31|32391.31|32396.87|32396.87|32391.31|32391.31|0
1646234100000|2022-03-02 15:15:00|32381.97|32381.97|32376.41|32376.41|32381.97|32381.97|32376.41|32376.41|0
1646234110000|2022-03-02 15:15:10|32363.58|32363.58|32354.91|32354.91|32363.58|32363.58|32354.91|32354.91|0
1646234120000|2022-03-02 15:15:20|32349.35|32349.35|32354.91|32354.91|32354.91|32354.91|32346.24|32346.24|0
1646234130000|2022-03-02 15:15:30|32358.02|32358.02|32406.29|32406.29|32406.29|32406.29|32358.02|32358.02|0
1646234140000|2022-03-02 15:15:40|32400.73|32400.73|32400.73|32400.73|32400.73|32400.73|32400.73|32400.73|0
1646234160000|2022-03-02 15:16:00|32406.29|32406.29|32406.29|32406.29|32406.29|32406.29|32406.29|32406.29|0
1646234170000|2022-03-02 15:16:10|32412.51|32412.51|32412.51|32412.51|32412.51|32412.51|32412.51|32412.51|0
1646234190000|2022-03-02 15:16:30|32418.74|32418.74|32418.74|32418.74|32418.74|32418.74|32418.74|32418.74|0
1646234200000|2022-03-02 15:16:40|32413.18|32413.18|32413.18|32413.18|32413.18|32413.18|32413.18|32413.18|0
1646234220000|2022-03-02 15:17:00|32416.29|32416.29|32422.52|32422.52|32422.52|32422.52|32416.29|32416.29|0
1646234230000|2022-03-02 15:17:10|32416.95|32416.95|32416.95|32416.95|32416.95|32416.95|32416.95|32416.95|0
1646234240000|2022-03-02 15:17:20|32410.73|32410.73|32404.5|32404.5|32410.73|32410.73|32404.5|32404.5|0
1646234250000|2022-03-02 15:17:30|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|0
1646234280000|2022-03-02 15:18:00|32404.5|32404.5|32410.07|32410.07|32410.07|32410.07|32404.5|32404.5|0
1646234290000|2022-03-02 15:18:10|32421.19|32421.19|32410.07|32410.07|32421.19|32421.19|32410.07|32410.07|0
1646234300000|2022-03-02 15:18:20|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|32398.94|0
1646234320000|2022-03-02 15:18:40|32410.07|32410.07|32410.07|32410.07|32410.07|32410.07|32410.07|32410.07|0
1646234330000|2022-03-02 15:18:50|32404.5|32404.5|32398.94|32398.94|32404.5|32404.5|32398.94|32398.94|0
1646234340000|2022-03-02 15:19:00|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|32387.82|32387.82|0
1646234350000|2022-03-02 15:19:10|32412.06|32412.06|32404.43|32404.43|32415.55|32415.55|32398.86|32398.86|0
1646234360000|2022-03-02 15:19:20|32409.99|32409.99|32395.75|32395.75|32415.55|32415.55|32395.75|32395.75|0
1646234370000|2022-03-02 15:19:30|32390.19|32390.19|32387.08|32387.08|32390.19|32390.19|32387.08|32387.08|0
1646234380000|2022-03-02 15:19:40|32383.97|32383.97|32378.4|32378.4|32383.97|32383.97|32378.4|32378.4|0
1646234390000|2022-03-02 15:19:50|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|0
1646234400000|2022-03-02 15:20:00|32367.28|32367.28|32347.19|32347.19|32372.84|32372.84|32347.19|32347.19|0
1646234410000|2022-03-02 15:20:10|32321.53|32321.53|32319.82|32319.82|32321.53|32321.53|32303.14|32303.14|0
1646234420000|2022-03-02 15:20:20|32308.7|32308.7|32303.14|32303.14|32314.26|32314.26|32297.58|32297.58|0
1646234430000|2022-03-02 15:20:30|32325.38|32325.38|32314.26|32314.26|32325.38|32325.38|32303.14|32303.14|0
1646234440000|2022-03-02 15:20:40|32308.7|32308.7|32319.82|32319.82|32319.82|32319.82|32308.7|32308.7|0
1646234450000|2022-03-02 15:20:50|32310.49|32310.49|32310.49|32310.49|32310.49|32310.49|32310.49|32310.49|0
1646234460000|2022-03-02 15:21:00|32321.61|32321.61|32338.29|32338.29|32338.29|32338.29|32321.61|32321.61|0
1646234470000|2022-03-02 15:21:10|32363.95|32363.95|32363.95|32363.95|32363.95|32363.95|32363.95|32363.95|0
1646234490000|2022-03-02 15:21:30|32367.06|32367.06|32382.62|32382.62|32382.62|32382.62|32367.06|32367.06|0
1646234520000|2022-03-02 15:22:00|32393.75|32393.75|32388.19|32388.19|32393.75|32393.75|32388.19|32388.19|0
1646234530000|2022-03-02 15:22:10|32393.75|32393.75|32393.75|32393.75|32393.75|32393.75|32393.75|32393.75|0
1646234540000|2022-03-02 15:22:20|32387.52|32387.52|32387.52|32387.52|32387.52|32387.52|32387.52|32387.52|0
1646234550000|2022-03-02 15:22:30|32393.08|32393.08|32387.52|32387.52|32393.08|32393.08|32387.52|32387.52|0
1646234560000|2022-03-02 15:22:40|32376.4|32376.4|32352.83|32352.83|32376.4|32376.4|32352.83|32352.83|0
1646234580000|2022-03-02 15:23:00|32358.39|32358.39|32340|32340|32358.39|32358.39|32340|32340|0
1646234600000|2022-03-02 15:23:20|32334.44|32334.44|32334.44|32334.44|32334.44|32334.44|32334.44|32334.44|0
1646234610000|2022-03-02 15:23:30|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|0
1646234640000|2022-03-02 15:24:00|32352.83|32352.83|32333.77|32333.77|32352.83|32352.83|32333.77|32333.77|0
1646234670000|2022-03-02 15:24:30|32346.6|32346.6|32359.05|32359.05|32359.05|32359.05|32346.6|32346.6|0
1646234690000|2022-03-02 15:24:50|32336.81|32336.81|32362.83|32362.83|32365.94|32365.94|32336.81|32336.81|0
1646234700000|2022-03-02 15:25:00|32368.39|32368.39|32370.84|32370.84|32370.84|32370.84|32365.28|32365.28|0
1646234710000|2022-03-02 15:25:10|32345.18|32345.18|32334.06|32334.06|32345.18|32345.18|32334.06|32334.06|0
1646234720000|2022-03-02 15:25:20|32322.94|32322.94|32322.94|32322.94|32322.94|32322.94|32322.94|32322.94|0
1646234760000|2022-03-02 15:26:00|32328.5|32328.5|32334.06|32334.06|32334.06|32334.06|32328.5|32328.5|0
1646234770000|2022-03-02 15:26:10|32349.62|32349.62|32355.18|32355.18|32355.18|32355.18|32349.62|32349.62|0
1646234780000|2022-03-02 15:26:20|32344.06|32344.06|32349.62|32349.62|32349.62|32349.62|32344.06|32344.06|0
1646234790000|2022-03-02 15:26:30|32344.06|32344.06|32344.06|32344.06|32344.06|32344.06|32344.06|32344.06|0
1646234800000|2022-03-02 15:26:40|32332.94|32332.94|32332.94|32332.94|32332.94|32332.94|32332.94|32332.94|0
1646234810000|2022-03-02 15:26:50|32327.38|32327.38|32332.57|32332.57|32353.03|32353.03|32327.38|32327.38|0
1646234820000|2022-03-02 15:27:00|32341.91|32341.91|32347.47|32347.47|32347.47|32347.47|32341.91|32341.91|0
1646234830000|2022-03-02 15:27:10|32330.79|32330.79|32336.35|32336.35|32336.35|32336.35|32330.79|32330.79|0
1646234840000|2022-03-02 15:27:20|32341.91|32341.91|32336.35|32336.35|32353.03|32353.03|32336.35|32336.35|0
1646234860000|2022-03-02 15:27:40|32330.79|32330.79|32325.23|32325.23|32330.79|32330.79|32325.23|32325.23|0
1646234870000|2022-03-02 15:27:50|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|0
1646234880000|2022-03-02 15:28:00|32325.23|32325.23|32336.35|32336.35|32341.91|32341.91|32325.23|32325.23|0
1646234890000|2022-03-02 15:28:10|32339.46|32339.46|32420.65|32420.65|32442.9|32442.9|32339.46|32339.46|0
1646234900000|2022-03-02 15:28:20|32415.09|32415.09|32378.31|32378.31|32415.09|32415.09|32378.31|32378.31|0
1646234910000|2022-03-02 15:28:30|32383.87|32383.87|32383.87|32383.87|32383.87|32383.87|32383.87|32383.87|0
1646234920000|2022-03-02 15:28:40|32367.19|32367.19|32367.19|32367.19|32372.75|32372.75|32367.19|32367.19|0
1646234930000|2022-03-02 15:28:50|32361.63|32361.63|32361.63|32361.63|32378.31|32378.31|32361.63|32361.63|0
1646234940000|2022-03-02 15:29:00|32372.75|32372.75|32372.75|32372.75|32372.75|32372.75|32356.07|32356.07|0
1646234950000|2022-03-02 15:29:10|32383.87|32383.87|32389.43|32389.43|32389.43|32389.43|32383.87|32383.87|0
1646234960000|2022-03-02 15:29:20|32386.32|32386.32|32425.25|32425.25|32425.25|32425.25|32386.32|32386.32|0
1646234970000|2022-03-02 15:29:30|32414.13|32414.13|32425.25|32425.25|32425.25|32425.25|32414.13|32414.13|0
1646234980000|2022-03-02 15:29:40|32414.13|32414.13|32419.69|32419.69|32419.69|32419.69|32408.57|32408.57|0
1646234990000|2022-03-02 15:29:50|32413.46|32413.46|32419.69|32419.69|32419.69|32419.69|32413.46|32413.46|0
1646235010000|2022-03-02 15:30:10|32432.52|32432.52|32406.86|32406.86|32432.52|32432.52|32406.86|32406.86|0
1646235020000|2022-03-02 15:30:20|32395.74|32395.74|32395.74|32395.74|32395.74|32395.74|32395.74|32395.74|0
1646235030000|2022-03-02 15:30:30|32384.62|32384.62|32367.93|32367.93|32384.62|32384.62|32367.93|32367.93|0
1646235040000|2022-03-02 15:30:40|32380.76|32380.76|32377.65|32377.65|32380.76|32380.76|32377.65|32377.65|0
1646235050000|2022-03-02 15:30:50|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|0
1646235060000|2022-03-02 15:31:00|32364.08|32364.08|32364.08|32364.08|32364.08|32364.08|32364.08|32364.08|0
1646235070000|2022-03-02 15:31:10|32369.64|32369.64|32369.64|32369.64|32369.64|32369.64|32369.64|32369.64|0
1646235090000|2022-03-02 15:31:30|32358.51|32358.51|32343.62|32343.62|32358.51|32358.51|32340.5|32340.5|0
1646235100000|2022-03-02 15:31:40|32346.73|32346.73|32363.41|32363.41|32363.41|32363.41|32346.73|32346.73|0
1646235110000|2022-03-02 15:31:50|32368.97|32368.97|32372.83|32372.83|32385.66|32385.66|32368.97|32368.97|0
1646235140000|2022-03-02 15:32:20|32367.27|32367.27|32361.71|32361.71|32367.27|32367.27|32361.71|32361.71|0
1646235170000|2022-03-02 15:32:50|32367.27|32367.27|32372.83|32372.83|32372.83|32372.83|32367.27|32367.27|0
1646235190000|2022-03-02 15:33:10|32367.27|32367.27|32367.27|32367.27|32367.27|32367.27|32367.27|32367.27|0
1646235200000|2022-03-02 15:33:20|32372.83|32372.83|32383.95|32383.95|32383.95|32383.95|32372.83|32372.83|0
1646235210000|2022-03-02 15:33:30|32378.39|32378.39|32365.56|32365.56|32378.39|32378.39|32365.56|32365.56|0
1646235220000|2022-03-02 15:33:40|32382.25|32382.25|32398.93|32398.93|32398.93|32398.93|32382.25|32382.25|0
1646235230000|2022-03-02 15:33:50|32387.81|32387.81|32387.81|32387.81|32387.81|32387.81|32387.81|32387.81|0
1646235250000|2022-03-02 15:34:10|32393.37|32393.37|32398.93|32398.93|32398.93|32398.93|32393.37|32393.37|0
1646235260000|2022-03-02 15:34:20|32393.37|32393.37|32383.95|32383.95|32393.37|32393.37|32376.68|32376.68|0
1646235270000|2022-03-02 15:34:30|32377.73|32377.73|32383.95|32383.95|32383.95|32383.95|32374.61|32374.61|0
1646235280000|2022-03-02 15:34:40|32380.84|32380.84|32380.84|32380.84|32380.84|32380.84|32380.84|32380.84|0
1646235290000|2022-03-02 15:34:50|32377.73|32377.73|32378.39|32378.39|32378.39|32378.39|32372.17|32372.17|0
1646235320000|2022-03-02 15:35:20|32372.83|32372.83|32372.83|32372.83|32372.83|32372.83|32372.83|32372.83|0
1646235330000|2022-03-02 15:35:30|32360|32360|32360|32360|32360|32360|32360|32360|0
1646235340000|2022-03-02 15:35:40|32371.12|32371.12|32376.68|32376.68|32376.68|32376.68|32371.12|32371.12|0
1646235350000|2022-03-02 15:35:50|32379.8|32379.8|32368.67|32368.67|32379.8|32379.8|32368.67|32368.67|0
1646235360000|2022-03-02 15:36:00|32374.24|32374.24|32379.8|32379.8|32379.8|32379.8|32374.24|32374.24|0
1646235380000|2022-03-02 15:36:20|32376.68|32376.68|32388.47|32388.47|32388.47|32388.47|32376.68|32376.68|0
1646235400000|2022-03-02 15:36:40|32394.03|32394.03|32402.71|32402.71|32402.71|32402.71|32394.03|32394.03|0
1646235410000|2022-03-02 15:36:50|32397.14|32397.14|32397.14|32397.14|32397.14|32397.14|32397.14|32397.14|0
1646235420000|2022-03-02 15:37:00|32402.71|32402.71|32408.27|32408.27|32408.27|32408.27|32402.71|32402.71|0
1646235430000|2022-03-02 15:37:10|32413.83|32413.83|32413.83|32413.83|32413.83|32413.83|32413.83|32413.83|0
1646235440000|2022-03-02 15:37:20|32408.27|32408.27|32424.95|32424.95|32424.95|32424.95|32408.27|32408.27|0
1646235450000|2022-03-02 15:37:30|32408.27|32408.27|32408.27|32408.27|32408.27|32408.27|32408.27|32408.27|0
1646235460000|2022-03-02 15:37:40|32405.15|32405.15|32405.15|32405.15|32405.15|32405.15|32405.15|32405.15|0
1646235480000|2022-03-02 15:38:00|32410.72|32410.72|32424.95|32424.95|32424.95|32424.95|32410.72|32410.72|0
1646235500000|2022-03-02 15:38:20|32408.27|32408.27|32421.84|32421.84|32421.84|32421.84|32405.15|32405.15|0
1646235510000|2022-03-02 15:38:30|32447.49|32447.49|32447.49|32447.49|32447.49|32447.49|32447.49|32447.49|0
1646235520000|2022-03-02 15:38:40|32419.69|32419.69|32419.69|32419.69|32419.69|32419.69|32419.69|32419.69|0
1646235530000|2022-03-02 15:38:50|32425.25|32425.25|32425.25|32425.25|32425.25|32425.25|32425.25|32425.25|0
1646235540000|2022-03-02 15:39:00|32414.13|32414.13|32408.57|32408.57|32419.69|32419.69|32403|32403|0
1646235550000|2022-03-02 15:39:10|32403|32403|32409.23|32409.23|32409.23|32409.23|32403|32403|0
1646235580000|2022-03-02 15:39:40|32383.57|32383.57|32383.57|32383.57|32383.57|32383.57|32383.57|32383.57|0
1646235600000|2022-03-02 15:40:00|32400.26|32400.26|32389.13|32389.13|32400.26|32400.26|32383.57|32383.57|0
1646235610000|2022-03-02 15:40:10|32422.5|32422.5|32423.17|32423.17|32423.17|32423.17|32411.38|32411.38|0
1646235660000|2022-03-02 15:41:00|32428.73|32428.73|32428.73|32428.73|32428.73|32428.73|32428.73|32428.73|0
1646235680000|2022-03-02 15:41:20|32425.61|32425.61|32425.61|32425.61|32425.61|32425.61|32425.61|32425.61|0
1646235710000|2022-03-02 15:41:50|32414.49|32414.49|32416.94|32416.94|32416.94|32416.94|32411.38|32411.38|0
1646235720000|2022-03-02 15:42:00|32428.06|32428.06|32428.06|32428.06|32428.06|32428.06|32428.06|32428.06|0
1646235730000|2022-03-02 15:42:10|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|0
1646235780000|2022-03-02 15:43:00|32436.74|32436.74|32436.74|32436.74|32436.74|32436.74|32436.74|32436.74|0
1646235790000|2022-03-02 15:43:10|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|32431.18|0
1646235800000|2022-03-02 15:43:20|32444|32444|32444|32444|32444|32444|32444|32444|0
1646235810000|2022-03-02 15:43:30|32449.57|32449.57|32477.37|32477.37|32477.37|32477.37|32449.57|32449.57|0
1646235830000|2022-03-02 15:43:50|32483.6|32483.6|32499.54|32499.54|32499.54|32499.54|32483.6|32483.6|0
1646235840000|2022-03-02 15:44:00|32505.1|32505.1|32540.17|32540.17|32540.17|32540.17|32505.1|32505.1|0
1646235850000|2022-03-02 15:44:10|32529.05|32529.05|32529.05|32529.05|32529.05|32529.05|32529.05|32529.05|0
1646235910000|2022-03-02 15:45:10|32522.82|32522.82|32519.71|32519.71|32522.82|32522.82|32519.71|32519.71|0
1646235950000|2022-03-02 15:45:50|32525.27|32525.27|32519.71|32519.71|32525.27|32525.27|32519.71|32519.71|0
1646235960000|2022-03-02 15:46:00|32514.15|32514.15|32517.26|32517.26|32517.26|32517.26|32514.15|32514.15|0
1646235970000|2022-03-02 15:46:10|32505.48|32505.48|32502.36|32502.36|32505.48|32505.48|32499.92|32499.92|0
1646235980000|2022-03-02 15:46:20|32489.54|32489.54|32489.54|32489.54|32489.54|32489.54|32489.54|32489.54|0
1646236010000|2022-03-02 15:46:50|32495.1|32495.1|32495.1|32495.1|32495.1|32495.1|32495.1|32495.1|0
1646236060000|2022-03-02 15:47:40|32501.32|32501.32|32501.32|32501.32|32501.32|32501.32|32501.32|32501.32|0
1646236090000|2022-03-02 15:48:10|32534.69|32534.69|32560.05|32560.05|32560.05|32560.05|32534.69|32534.69|0
1646236110000|2022-03-02 15:48:30|32565.61|32565.61|32565.61|32565.61|32565.61|32565.61|32565.61|32565.61|0
1646236120000|2022-03-02 15:48:40|32568.72|32568.72|32571.83|32571.83|32571.83|32571.83|32568.72|32568.72|0
1646236140000|2022-03-02 15:49:00|32566.27|32566.27|32560.71|32560.71|32566.27|32566.27|32560.71|32560.71|0
1646236160000|2022-03-02 15:49:20|32555.15|32555.15|32544.03|32544.03|32555.15|32555.15|32544.03|32544.03|0
1646236170000|2022-03-02 15:49:30|32532.9|32532.9|32544.03|32544.03|32544.03|32544.03|32532.9|32532.9|0
1646236180000|2022-03-02 15:49:40|32538.47|32538.47|32538.47|32538.47|32538.47|32538.47|32538.47|32538.47|0
1646236240000|2022-03-02 15:50:40|32532.24|32532.24|32532.24|32532.24|32532.24|32532.24|32532.24|32532.24|0
1646236280000|2022-03-02 15:51:20|32526.68|32526.68|32526.68|32526.68|32526.68|32526.68|32526.68|32526.68|0
1646236290000|2022-03-02 15:51:30|32539.51|32539.51|32539.51|32539.51|32539.51|32539.51|32539.51|32539.51|0
1646236320000|2022-03-02 15:52:00|32536.4|32536.4|32536.4|32536.4|32536.4|32536.4|32536.4|32536.4|0
1646236330000|2022-03-02 15:52:10|32519.71|32519.71|32519.71|32519.71|32519.71|32519.71|32519.71|32519.71|0
1646236380000|2022-03-02 15:53:00|32506.88|32506.88|32510|32510|32510|32510|32506.88|32506.88|0
1646236410000|2022-03-02 15:53:30|32506.88|32506.88|32512.45|32512.45|32512.45|32512.45|32506.88|32506.88|0
1646236420000|2022-03-02 15:53:40|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|32509.33|0
1646236430000|2022-03-02 15:53:50|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1646236440000|2022-03-02 15:54:00|32500.66|32500.66|32486.42|32486.42|32500.66|32500.66|32486.42|32486.42|0
1646236470000|2022-03-02 15:54:30|32491.99|32491.99|32491.99|32491.99|32491.99|32491.99|32491.99|32491.99|0
1646236480000|2022-03-02 15:54:40|32479.16|32479.16|32479.16|32479.16|32479.16|32479.16|32479.16|32479.16|0
1646236510000|2022-03-02 15:55:10|32490.28|32490.28|32493.39|32493.39|32493.39|32493.39|32490.28|32490.28|0
1646236520000|2022-03-02 15:55:20|32496.5|32496.5|32496.5|32496.5|32496.5|32496.5|32496.5|32496.5|0
1646236540000|2022-03-02 15:55:40|32513.19|32513.19|32544.41|32544.41|32544.41|32544.41|32513.19|32513.19|0
1646236560000|2022-03-02 15:56:00|32538.84|32538.84|32538.84|32538.84|32538.84|32538.84|32538.84|32538.84|0
1646236600000|2022-03-02 15:56:40|32551.67|32551.67|32538.84|32538.84|32551.67|32551.67|32538.84|32538.84|0
1646236610000|2022-03-02 15:56:50|32555.53|32555.53|32549.97|32549.97|32555.53|32555.53|32549.97|32549.97|0
1646236620000|2022-03-02 15:57:00|32546.85|32546.85|32546.85|32546.85|32546.85|32546.85|32546.85|32546.85|0
1646236630000|2022-03-02 15:57:10|32552.42|32552.42|32566.65|32566.65|32566.65|32566.65|32552.42|32552.42|0
1646236650000|2022-03-02 15:57:30|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|0
1646236670000|2022-03-02 15:57:50|32578.44|32578.44|32584|32584|32584|32584|32578.44|32578.44|0
1646236680000|2022-03-02 15:58:00|32572.88|32572.88|32572.88|32572.88|32572.88|32572.88|32572.88|32572.88|0
1646236700000|2022-03-02 15:58:20|32578.44|32578.44|32578.44|32578.44|32578.44|32578.44|32578.44|32578.44|0
1646236720000|2022-03-02 15:58:40|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|32572.21|0
1646236730000|2022-03-02 15:58:50|32575.32|32575.32|32555.53|32555.53|32575.32|32575.32|32555.53|32555.53|0
1646236770000|2022-03-02 15:59:30|32549.97|32549.97|32549.97|32549.97|32549.97|32549.97|32549.97|32549.97|0
1646236800000|2022-03-02 16:00:00|32544.41|32544.41|32527.06|32527.06|32549.97|32549.97|32527.06|32527.06|0
1646236810000|2022-03-02 16:00:10|32523.95|32523.95|32509.71|32509.71|32523.95|32523.95|32506.6|32506.6|0
1646236840000|2022-03-02 16:00:40|32504.15|32504.15|32509.71|32509.71|32509.71|32509.71|32498.59|32498.59|0
1646236850000|2022-03-02 16:00:50|32515.27|32515.27|32487.47|32487.47|32515.27|32515.27|32487.47|32487.47|0
1646236860000|2022-03-02 16:01:00|32481.9|32481.9|32498.59|32498.59|32498.59|32498.59|32481.9|32481.9|0
1646236870000|2022-03-02 16:01:10|32511.42|32511.42|32505.86|32505.86|32511.42|32511.42|32505.86|32505.86|0
1646236890000|2022-03-02 16:01:30|32511.42|32511.42|32511.42|32511.42|32511.42|32511.42|32511.42|32511.42|0
1646236900000|2022-03-02 16:01:40|32505.86|32505.86|32494.73|32494.73|32505.86|32505.86|32494.73|32494.73|0
1646236910000|2022-03-02 16:01:50|32505.86|32505.86|32505.86|32505.86|32505.86|32505.86|32505.86|32505.86|0
1646236920000|2022-03-02 16:02:00|32494.73|32494.73|32494.73|32494.73|32494.73|32494.73|32494.73|32494.73|0
1646236930000|2022-03-02 16:02:10|32489.17|32489.17|32489.17|32489.17|32489.17|32489.17|32489.17|32489.17|0
1646236940000|2022-03-02 16:02:20|32494.73|32494.73|32534.99|32534.99|32534.99|32534.99|32494.73|32494.73|0
1646236950000|2022-03-02 16:02:30|32546.11|32546.11|32558.94|32558.94|32558.94|32558.94|32546.11|32546.11|0
1646236960000|2022-03-02 16:02:40|32565.17|32565.17|32554.04|32554.04|32565.17|32565.17|32554.04|32554.04|0
1646236970000|2022-03-02 16:02:50|32565.17|32565.17|32584.96|32584.96|32584.96|32584.96|32565.17|32565.17|0
1646236980000|2022-03-02 16:03:00|32588.07|32588.07|32618.99|32618.99|32618.99|32618.99|32588.07|32588.07|0
1646236990000|2022-03-02 16:03:10|32624.55|32624.55|32624.55|32624.55|32624.55|32624.55|32624.55|32624.55|0
1646237020000|2022-03-02 16:03:40|32613.43|32613.43|32613.43|32613.43|32613.43|32613.43|32607.87|32607.87|0
1646237030000|2022-03-02 16:03:50|32610.32|32610.32|32610.32|32610.32|32610.32|32610.32|32610.32|32610.32|0
1646237040000|2022-03-02 16:04:00|32599.2|32599.2|32624.85|32624.85|32624.85|32624.85|32599.2|32599.2|0
1646237050000|2022-03-02 16:04:10|32630.41|32630.41|32635.98|32635.98|32635.98|32635.98|32630.41|32630.41|0
1646237070000|2022-03-02 16:04:30|32624.85|32624.85|32630.41|32630.41|32630.41|32630.41|32624.85|32624.85|0
1646237080000|2022-03-02 16:04:40|32619.29|32619.29|32608.17|32608.17|32619.29|32619.29|32608.17|32608.17|0
1646237100000|2022-03-02 16:05:00|32613.73|32613.73|32624.85|32624.85|32624.85|32624.85|32613.73|32613.73|0
1646237110000|2022-03-02 16:05:10|32612.02|32612.02|32586|32586|32612.02|32612.02|32574.88|32574.88|0
1646237120000|2022-03-02 16:05:20|32580.44|32580.44|32580.44|32580.44|32580.44|32580.44|32580.44|32580.44|0
1646237130000|2022-03-02 16:05:30|32591.57|32591.57|32591.57|32591.57|32591.57|32591.57|32591.57|32591.57|0
1646237150000|2022-03-02 16:05:50|32613.81|32613.81|32613.81|32613.81|32613.81|32613.81|32613.81|32613.81|0
1646237160000|2022-03-02 16:06:00|32616.92|32616.92|32616.92|32616.92|32616.92|32616.92|32616.92|32616.92|0
1646237170000|2022-03-02 16:06:10|32620.04|32620.04|32608.91|32608.91|32620.04|32620.04|32608.91|32608.91|0
1646237180000|2022-03-02 16:06:20|32605.8|32605.8|32616.92|32616.92|32616.92|32616.92|32605.8|32605.8|0
1646237190000|2022-03-02 16:06:30|32629.75|32629.75|32629.75|32629.75|32629.75|32629.75|32629.75|32629.75|0
1646237200000|2022-03-02 16:06:40|32624.19|32624.19|32624.19|32624.19|32624.19|32624.19|32624.19|32624.19|0
1646237210000|2022-03-02 16:06:50|32621.08|32621.08|32621.08|32621.08|32621.08|32621.08|32621.08|32621.08|0
1646237220000|2022-03-02 16:07:00|32632.2|32632.2|32632.2|32632.2|32632.2|32632.2|32626.64|32626.64|0
1646237240000|2022-03-02 16:07:20|32648.88|32648.88|32654.44|32654.44|32654.44|32654.44|32648.88|32648.88|0
1646237260000|2022-03-02 16:07:40|32648.88|32648.88|32648.88|32648.88|32648.88|32648.88|32648.88|32648.88|0
1646237280000|2022-03-02 16:08:00|32652|32652|32655.11|32655.11|32655.11|32655.11|32652|32652|0
1646237290000|2022-03-02 16:08:10|32667.94|32667.94|32667.94|32667.94|32667.94|32667.94|32667.94|32667.94|0
1646237300000|2022-03-02 16:08:20|32673.5|32673.5|32673.5|32673.5|32673.5|32673.5|32673.5|32673.5|0
1646237310000|2022-03-02 16:08:30|32667.94|32667.94|32679.72|32679.72|32679.72|32679.72|32667.94|32667.94|0
1646237350000|2022-03-02 16:09:10|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|0
1646237370000|2022-03-02 16:09:30|32686.99|32686.99|32698.11|32698.11|32698.11|32698.11|32686.99|32686.99|0
1646237380000|2022-03-02 16:09:40|32686.99|32686.99|32686.99|32686.99|32686.99|32686.99|32686.99|32686.99|0
1646237390000|2022-03-02 16:09:50|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|32692.55|0
1646237410000|2022-03-02 16:10:10|32675.87|32675.87|32664.75|32664.75|32675.87|32675.87|32664.75|32664.75|0
1646237420000|2022-03-02 16:10:20|32648.06|32648.06|32675.87|32675.87|32675.87|32675.87|32648.06|32648.06|0
1646237440000|2022-03-02 16:10:40|32672.76|32672.76|32683.88|32683.88|32683.88|32683.88|32672.76|32672.76|0
1646237450000|2022-03-02 16:10:50|32686.99|32686.99|32692.55|32692.55|32692.55|32692.55|32686.99|32686.99|0
1646237460000|2022-03-02 16:11:00|32698.11|32698.11|32698.11|32698.11|32698.11|32698.11|32698.11|32698.11|0
1646237470000|2022-03-02 16:11:10|32701.23|32701.23|32701.23|32701.23|32701.23|32701.23|32701.23|32701.23|0
1646237480000|2022-03-02 16:11:20|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|0
1646237490000|2022-03-02 16:11:30|32690.1|32690.1|32690.1|32690.1|32690.1|32690.1|32690.1|32690.1|0
1646237500000|2022-03-02 16:11:40|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|32695.66|0
1646237520000|2022-03-02 16:12:00|32682.84|32682.84|32680.39|32680.39|32685.95|32685.95|32680.39|32680.39|0
1646237540000|2022-03-02 16:12:20|32671.05|32671.05|32674.16|32674.16|32674.16|32674.16|32671.05|32671.05|0
1646237550000|2022-03-02 16:12:30|32663.04|32663.04|32646.36|32646.36|32663.04|32663.04|32640.79|32640.79|0
1646237580000|2022-03-02 16:13:00|32640.79|32640.79|32631.08|32631.08|32640.79|32640.79|32605.72|32605.72|0
1646237590000|2022-03-02 16:13:10|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|0
1646237610000|2022-03-02 16:13:30|32631.08|32631.08|32636.64|32636.64|32636.64|32636.64|32631.08|32631.08|0
1646237630000|2022-03-02 16:13:50|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|0
1646237640000|2022-03-02 16:14:00|32630.41|32630.41|32633.53|32633.53|32633.53|32633.53|32630.41|32630.41|0
1646237650000|2022-03-02 16:14:10|32655.77|32655.77|32633.53|32633.53|32655.77|32655.77|32633.53|32633.53|0
1646237660000|2022-03-02 16:14:20|32627.97|32627.97|32636.64|32636.64|32636.64|32636.64|32627.97|32627.97|0
1646237680000|2022-03-02 16:14:40|32649.47|32649.47|32649.47|32649.47|32649.47|32649.47|32649.47|32649.47|0
1646237700000|2022-03-02 16:15:00|32655.03|32655.03|32669.93|32669.93|32669.93|32669.93|32655.03|32655.03|0
1646237710000|2022-03-02 16:15:10|32695.58|32695.58|32695.58|32695.58|32695.58|32695.58|32695.58|32695.58|0
1646237720000|2022-03-02 16:15:20|32690.02|32690.02|32690.02|32690.02|32690.02|32690.02|32690.02|32690.02|0
1646237730000|2022-03-02 16:15:30|32695.58|32695.58|32701.15|32701.15|32701.15|32701.15|32695.58|32695.58|0
1646237750000|2022-03-02 16:15:50|32706.71|32706.71|32712.27|32712.27|32723.39|32723.39|32706.71|32706.71|0
1646237760000|2022-03-02 16:16:00|32717.83|32717.83|32717.83|32717.83|32717.83|32717.83|32717.83|32717.83|0
1646237770000|2022-03-02 16:16:10|32720.94|32720.94|32709.82|32709.82|32720.94|32720.94|32709.82|32709.82|0
1646237780000|2022-03-02 16:16:20|32696.99|32696.99|32709.82|32709.82|32709.82|32709.82|32696.99|32696.99|0
1646237790000|2022-03-02 16:16:30|32703.59|32703.59|32712.27|32712.27|32717.83|32717.83|32703.59|32703.59|0
1646237800000|2022-03-02 16:16:40|32723.39|32723.39|32712.27|32712.27|32723.39|32723.39|32712.27|32712.27|0
1646237820000|2022-03-02 16:17:00|32715.38|32715.38|32715.38|32715.38|32715.38|32715.38|32715.38|32715.38|0
1646237830000|2022-03-02 16:17:10|32718.49|32718.49|32718.49|32718.49|32718.49|32718.49|32718.49|32718.49|0
1646237840000|2022-03-02 16:17:20|32724.05|32724.05|32724.05|32724.05|32724.05|32724.05|32724.05|32724.05|0
1646237870000|2022-03-02 16:17:50|32729.62|32729.62|32724.05|32724.05|32729.62|32729.62|32718.49|32718.49|0
1646237880000|2022-03-02 16:18:00|32726.5|32726.5|32732.73|32732.73|32732.73|32732.73|32726.5|32726.5|0
1646237900000|2022-03-02 16:18:20|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|0
1646237910000|2022-03-02 16:18:30|32729.62|32729.62|32729.62|32729.62|32729.62|32729.62|32729.62|32729.62|0
1646237920000|2022-03-02 16:18:40|32735.18|32735.18|32735.18|32735.18|32735.18|32735.18|32735.18|32735.18|0
1646237930000|2022-03-02 16:18:50|32732.06|32732.06|32720.94|32720.94|32732.06|32732.06|32720.94|32720.94|0
1646237940000|2022-03-02 16:19:00|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|32726.5|0
1646237980000|2022-03-02 16:19:40|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|0
1646237990000|2022-03-02 16:19:50|32708.11|32708.11|32708.11|32708.11|32708.11|32708.11|32708.11|32708.11|0
1646238000000|2022-03-02 16:20:00|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|32713.68|0
1646238010000|2022-03-02 16:20:10|32716.79|32716.79|32711.23|32711.23|32716.79|32716.79|32711.23|32711.23|0
1646238030000|2022-03-02 16:20:30|32705.67|32705.67|32711.23|32711.23|32711.23|32711.23|32700.1|32700.1|0
1646238040000|2022-03-02 16:20:40|32714.34|32714.34|32714.34|32714.34|32714.34|32714.34|32714.34|32714.34|0
1646238050000|2022-03-02 16:20:50|32719.9|32719.9|32719.9|32719.9|32719.9|32719.9|32719.9|32719.9|0
1646238070000|2022-03-02 16:21:10|32708.78|32708.78|32714.34|32714.34|32714.34|32714.34|32708.78|32708.78|0
1646238080000|2022-03-02 16:21:20|32711.23|32711.23|32705.67|32705.67|32711.23|32711.23|32705.67|32705.67|0
1646238110000|2022-03-02 16:21:50|32692.84|32692.84|32687.28|32687.28|32692.84|32692.84|32687.28|32687.28|0
1646238130000|2022-03-02 16:22:10|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|0
1646238140000|2022-03-02 16:22:20|32681.71|32681.71|32684.16|32684.16|32687.28|32687.28|32681.71|32681.71|0
1646238170000|2022-03-02 16:22:50|32678.6|32678.6|32636.56|32636.56|32678.6|32678.6|32636.56|32636.56|0
1646238180000|2022-03-02 16:23:00|32653.24|32653.24|32653.24|32653.24|32653.24|32653.24|32653.24|32653.24|0
1646238190000|2022-03-02 16:23:10|32675.49|32675.49|32681.05|32681.05|32681.05|32681.05|32675.49|32675.49|0
1646238200000|2022-03-02 16:23:20|32675.49|32675.49|32675.49|32675.49|32675.49|32675.49|32675.49|32675.49|0
1646238220000|2022-03-02 16:23:40|32686.61|32686.61|32686.61|32686.61|32686.61|32686.61|32686.61|32686.61|0
1646238250000|2022-03-02 16:24:10|32669.93|32669.93|32673.04|32673.04|32673.04|32673.04|32669.93|32669.93|0
1646238260000|2022-03-02 16:24:20|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|0
1646238280000|2022-03-02 16:24:40|32681.71|32681.71|32692.84|32692.84|32692.84|32692.84|32681.71|32681.71|0
1646238300000|2022-03-02 16:25:00|32676.15|32676.15|32676.15|32676.15|32676.15|32676.15|32676.15|32676.15|0
1646238310000|2022-03-02 16:25:10|32681.71|32681.71|32684.83|32684.83|32684.83|32684.83|32681.71|32681.71|0
1646238330000|2022-03-02 16:25:30|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|0
1646238350000|2022-03-02 16:25:50|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|0
1646238360000|2022-03-02 16:26:00|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|32678.6|0
1646238370000|2022-03-02 16:26:10|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|32684.16|0
1646238390000|2022-03-02 16:26:30|32695.29|32695.29|32695.29|32695.29|32695.29|32695.29|32695.29|32695.29|0
1646238400000|2022-03-02 16:26:40|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|0
1646238450000|2022-03-02 16:27:30|32703.96|32703.96|32698.4|32698.4|32703.96|32703.96|32698.4|32698.4|0
1646238470000|2022-03-02 16:27:50|32703.96|32703.96|32698.4|32698.4|32703.96|32703.96|32698.4|32698.4|0
1646238480000|2022-03-02 16:28:00|32703.96|32703.96|32692.84|32692.84|32703.96|32703.96|32692.84|32692.84|0
1646238490000|2022-03-02 16:28:10|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|32698.4|0
1646238500000|2022-03-02 16:28:20|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|0
1646238510000|2022-03-02 16:28:30|32698.4|32698.4|32698.4|32698.4|32709.52|32709.52|32698.4|32698.4|0
1646238530000|2022-03-02 16:28:50|32703.96|32703.96|32703.96|32703.96|32703.96|32703.96|32703.96|32703.96|0
1646238540000|2022-03-02 16:29:00|32698.4|32698.4|32698.4|32698.4|32703.96|32703.96|32698.4|32698.4|0
1646238550000|2022-03-02 16:29:10|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|32692.84|0
1646238560000|2022-03-02 16:29:20|32689.72|32689.72|32674.45|32674.45|32689.72|32689.72|32660.21|32660.21|0
1646238570000|2022-03-02 16:29:30|32671.33|32671.33|32660.21|32660.21|32671.33|32671.33|32660.21|32660.21|0
1646238580000|2022-03-02 16:29:40|32666.44|32666.44|32666.44|32666.44|32666.44|32666.44|32666.44|32666.44|0
1646238590000|2022-03-02 16:29:50|32669.55|32669.55|32658.43|32658.43|32669.55|32669.55|32658.43|32658.43|0
1646295310000|2022-03-03 08:15:10|32511.9|32511.9|32511.9|32511.9|32511.9|32511.9|32511.9|32511.9|0
1646295320000|2022-03-03 08:15:20|32517.47|32517.47|32539.71|32539.71|32539.71|32539.71|32517.47|32517.47|0
1646295350000|2022-03-03 08:15:50|32528.59|32528.59|32528.59|32528.59|32528.59|32528.59|32523.03|32523.03|0
1646295360000|2022-03-03 08:16:00|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|0
1646295370000|2022-03-03 08:16:10|32561.5|32561.5|32561.5|32561.5|32561.5|32561.5|32561.5|32561.5|0
1646295390000|2022-03-03 08:16:30|32567.06|32567.06|32567.06|32567.06|32567.06|32567.06|32567.06|32567.06|0
1646295400000|2022-03-03 08:16:40|32572.62|32572.62|32583.74|32583.74|32583.74|32583.74|32572.62|32572.62|0
1646295420000|2022-03-03 08:17:00|32578.18|32578.18|32578.18|32578.18|32578.18|32578.18|32578.18|32578.18|0
1646295440000|2022-03-03 08:17:20|32583.74|32583.74|32589.97|32589.97|32589.97|32589.97|32583.74|32583.74|0
1646295450000|2022-03-03 08:17:30|32578.85|32578.85|32578.85|32578.85|32578.85|32578.85|32578.85|32578.85|0
1646295460000|2022-03-03 08:17:40|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|0
1646295470000|2022-03-03 08:17:50|32586.86|32586.86|32575.73|32575.73|32586.86|32586.86|32575.73|32575.73|0
1646295480000|2022-03-03 08:18:00|32592.42|32592.42|32592.42|32592.42|32592.42|32592.42|32592.42|32592.42|0
1646295510000|2022-03-03 08:18:30|32581.29|32581.29|32592.42|32592.42|32592.42|32592.42|32581.29|32581.29|0
1646295550000|2022-03-03 08:19:10|32605.25|32605.25|32605.25|32605.25|32605.25|32605.25|32605.25|32605.25|0
1646295570000|2022-03-03 08:19:30|32611.47|32611.47|32642.69|32642.69|32642.69|32642.69|32611.47|32611.47|0
1646295610000|2022-03-03 08:20:10|32637.13|32637.13|32637.13|32637.13|32637.13|32637.13|32637.13|32637.13|0
1646295620000|2022-03-03 08:20:20|32653.81|32653.81|32648.25|32648.25|32653.81|32653.81|32648.25|32648.25|0
1646295630000|2022-03-03 08:20:30|32664.93|32664.93|32664.93|32664.93|32664.93|32664.93|32664.93|32664.93|0
1646295650000|2022-03-03 08:20:50|32676.06|32676.06|32676.06|32676.06|32676.06|32676.06|32676.06|32676.06|0
1646295670000|2022-03-03 08:21:10|32681.62|32681.62|32675.39|32675.39|32681.62|32681.62|32658.71|32658.71|0
1646295710000|2022-03-03 08:21:50|32649.74|32649.74|32649.74|32649.74|32649.74|32649.74|32649.74|32649.74|0
1646295720000|2022-03-03 08:22:00|32636.91|32636.91|32636.91|32636.91|32636.91|32636.91|32636.91|32636.91|0
1646295760000|2022-03-03 08:22:40|32624.08|32624.08|32624.08|32624.08|32624.08|32624.08|32624.08|32624.08|0
1646295800000|2022-03-03 08:23:20|32635.2|32635.2|32638.31|32638.31|32638.31|32638.31|32635.2|32635.2|0
1646295820000|2022-03-03 08:23:40|32660.56|32660.56|32666.12|32666.12|32666.12|32666.12|32660.56|32660.56|0
1646295870000|2022-03-03 08:24:30|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|0
1646295900000|2022-03-03 08:25:00|32682.8|32682.8|32688.36|32688.36|32688.36|32688.36|32682.8|32682.8|0
1646295910000|2022-03-03 08:25:10|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|0
1646295920000|2022-03-03 08:25:20|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|0
1646295940000|2022-03-03 08:25:40|32688.36|32688.36|32688.36|32688.36|32688.36|32688.36|32688.36|32688.36|0
1646295950000|2022-03-03 08:25:50|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|32682.8|0
1646295960000|2022-03-03 08:26:00|32677.24|32677.24|32671.68|32671.68|32677.24|32677.24|32666.12|32666.12|0
1646295980000|2022-03-03 08:26:20|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|32677.24|0
1646295990000|2022-03-03 08:26:30|32651.59|32651.59|32651.59|32651.59|32651.59|32651.59|32651.59|32651.59|0
1646296050000|2022-03-03 08:27:30|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|0
1646296060000|2022-03-03 08:27:40|32636.69|32636.69|32636.69|32636.69|32636.69|32636.69|32636.69|32636.69|0
1646296080000|2022-03-03 08:28:00|32631.13|32631.13|32631.13|32631.13|32631.13|32631.13|32631.13|32631.13|0
1646296090000|2022-03-03 08:28:10|32642.25|32642.25|32653.37|32653.37|32653.37|32653.37|32642.25|32642.25|0
1646296160000|2022-03-03 08:29:20|32658.93|32658.93|32658.93|32658.93|32658.93|32658.93|32658.93|32658.93|0
1646296170000|2022-03-03 08:29:30|32653.37|32653.37|32653.37|32653.37|32653.37|32653.37|32653.37|32653.37|0
1646296180000|2022-03-03 08:29:40|32664.49|32664.49|32670.05|32670.05|32670.05|32670.05|32664.49|32664.49|0
1646296190000|2022-03-03 08:29:50|32681.18|32681.18|32681.18|32681.18|32681.18|32681.18|32681.18|32681.18|0
1646296230000|2022-03-03 08:30:30|32670.05|32670.05|32647.81|32647.81|32670.05|32670.05|32647.81|32647.81|0
1646296250000|2022-03-03 08:30:50|32658.93|32658.93|32631.13|32631.13|32658.93|32658.93|32631.13|32631.13|0
1646296260000|2022-03-03 08:31:00|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|0
1646296270000|2022-03-03 08:31:10|32626.69|32626.69|32604.44|32604.44|32626.69|32626.69|32604.44|32604.44|0
1646296290000|2022-03-03 08:31:30|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|32615.56|0
1646296360000|2022-03-03 08:32:40|32598.88|32598.88|32598.88|32598.88|32598.88|32598.88|32598.88|32598.88|0
1646296430000|2022-03-03 08:33:50|32586.05|32586.05|32586.05|32586.05|32586.05|32586.05|32586.05|32586.05|0
1646296440000|2022-03-03 08:34:00|32580.49|32580.49|32580.49|32580.49|32580.49|32580.49|32580.49|32580.49|0
1646296450000|2022-03-03 08:34:10|32597.17|32597.17|32586.05|32586.05|32597.17|32597.17|32586.05|32586.05|0
1646296490000|2022-03-03 08:34:50|32573.22|32573.22|32573.22|32573.22|32573.22|32573.22|32573.22|32573.22|0
1646296510000|2022-03-03 08:35:10|32567.66|32567.66|32567.66|32567.66|32567.66|32567.66|32567.66|32567.66|0
1646296560000|2022-03-03 08:36:00|32550.98|32550.98|32567.66|32567.66|32567.66|32567.66|32550.98|32550.98|0
1646296570000|2022-03-03 08:36:10|32554.83|32554.83|32554.83|32554.83|32554.83|32554.83|32554.83|32554.83|0
1646296580000|2022-03-03 08:36:20|32560.39|32560.39|32543.71|32543.71|32560.39|32560.39|32543.71|32543.71|0
1646296610000|2022-03-03 08:36:50|32554.83|32554.83|32560.39|32560.39|32560.39|32560.39|32554.83|32554.83|0
1646296620000|2022-03-03 08:37:00|32547.57|32547.57|32547.57|32547.57|32547.57|32547.57|32547.57|32547.57|0
1646296640000|2022-03-03 08:37:20|32519.76|32519.76|32519.76|32519.76|32519.76|32519.76|32519.76|32519.76|0
1646296660000|2022-03-03 08:37:40|32514.2|32514.2|32514.2|32514.2|32514.2|32514.2|32514.2|32514.2|0
1646296670000|2022-03-03 08:37:50|32508.64|32508.64|32450.16|32450.16|32508.64|32508.64|32450.16|32450.16|0
1646296680000|2022-03-03 08:38:00|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|0
1646296730000|2022-03-03 08:38:50|32405.67|32405.67|32400.11|32400.11|32405.67|32405.67|32400.11|32400.11|0
1646296740000|2022-03-03 08:39:00|32394.55|32394.55|32394.55|32394.55|32394.55|32394.55|32394.55|32394.55|0
1646296760000|2022-03-03 08:39:20|32411.23|32411.23|32423.68|32423.68|32423.68|32423.68|32411.23|32411.23|0
1646296770000|2022-03-03 08:39:30|32412.56|32412.56|32412.56|32412.56|32412.56|32412.56|32412.56|32412.56|0
1646296820000|2022-03-03 08:40:20|32407|32407|32407|32407|32407|32407|32407|32407|0
1646296860000|2022-03-03 08:41:00|32412.56|32412.56|32423.68|32423.68|32423.68|32423.68|32412.56|32412.56|0
1646296880000|2022-03-03 08:41:20|32418.12|32418.12|32418.12|32418.12|32418.12|32418.12|32418.12|32418.12|0
1646296890000|2022-03-03 08:41:30|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|0
1646296920000|2022-03-03 08:42:00|32418.12|32418.12|32412.56|32412.56|32418.12|32418.12|32412.56|32412.56|0
1646296930000|2022-03-03 08:42:10|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|32423.68|0
1646296940000|2022-03-03 08:42:20|32429.25|32429.25|32429.25|32429.25|32429.25|32429.25|32429.25|32429.25|0
1646296960000|2022-03-03 08:42:40|32423.68|32423.68|32418.12|32418.12|32423.68|32423.68|32418.12|32418.12|0
1646296970000|2022-03-03 08:42:50|32423.68|32423.68|32414.27|32414.27|32423.68|32423.68|32401.44|32401.44|0
1646296980000|2022-03-03 08:43:00|32419.83|32419.83|32419.83|32419.83|32419.83|32419.83|32419.83|32419.83|0
1646297000000|2022-03-03 08:43:20|32425.39|32425.39|32425.39|32425.39|32425.39|32425.39|32425.39|32425.39|0
1646297040000|2022-03-03 08:44:00|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|0
1646297070000|2022-03-03 08:44:30|32408.71|32408.71|32392.02|32392.02|32408.71|32408.71|32392.02|32392.02|0
1646297090000|2022-03-03 08:44:50|32388.91|32388.91|32379.57|32379.57|32388.91|32388.91|32379.57|32379.57|0
1646297100000|2022-03-03 08:45:00|32385.13|32385.13|32385.13|32385.13|32385.13|32385.13|32385.13|32385.13|0
1646297140000|2022-03-03 08:45:40|32379.57|32379.57|32379.57|32379.57|32379.57|32379.57|32379.57|32379.57|0
1646297170000|2022-03-03 08:46:10|32390.7|32390.7|32390.7|32390.7|32390.7|32390.7|32390.7|32390.7|0
1646297210000|2022-03-03 08:46:50|32400.03|32400.03|32405.59|32405.59|32405.59|32405.59|32400.03|32400.03|0
1646297220000|2022-03-03 08:47:00|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|0
1646297230000|2022-03-03 08:47:10|32422.28|32422.28|32422.28|32422.28|32422.28|32422.28|32422.28|32422.28|0
1646297240000|2022-03-03 08:47:20|32427.84|32427.84|32438.96|32438.96|32438.96|32438.96|32427.84|32427.84|0
1646297250000|2022-03-03 08:47:30|32450.08|32450.08|32450.08|32450.08|32455.65|32455.65|32450.08|32450.08|0
1646297260000|2022-03-03 08:47:40|32455.65|32455.65|32461.21|32461.21|32461.21|32461.21|32455.65|32455.65|0
1646297270000|2022-03-03 08:47:50|32444.52|32444.52|32444.52|32444.52|32444.52|32444.52|32444.52|32444.52|0
1646297280000|2022-03-03 08:48:00|32416.72|32416.72|32411.16|32411.16|32416.72|32416.72|32411.16|32411.16|0
1646297320000|2022-03-03 08:48:40|32400.03|32400.03|32400.03|32400.03|32400.03|32400.03|32400.03|32400.03|0
1646297330000|2022-03-03 08:48:50|32405.59|32405.59|32405.59|32405.59|32405.59|32405.59|32405.59|32405.59|0
1646297340000|2022-03-03 08:49:00|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|32411.16|0
1646297390000|2022-03-03 08:49:50|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|0
1646297400000|2022-03-03 08:50:00|32397.58|32397.58|32397.58|32397.58|32397.58|32397.58|32397.58|32397.58|0
1646297410000|2022-03-03 08:50:10|32408.71|32408.71|32408.71|32408.71|32408.71|32408.71|32408.71|32408.71|0
1646297440000|2022-03-03 08:50:40|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|32414.27|0
1646297450000|2022-03-03 08:50:50|32417.38|32417.38|32406.26|32406.26|32417.38|32417.38|32406.26|32406.26|0
1646297470000|2022-03-03 08:51:10|32395.14|32395.14|32400.7|32400.7|32400.7|32400.7|32395.14|32395.14|0
1646297520000|2022-03-03 08:52:00|32403.81|32403.81|32403.81|32403.81|32403.81|32403.81|32403.81|32403.81|0
1646297570000|2022-03-03 08:52:50|32416.64|32416.64|32416.64|32416.64|32416.64|32416.64|32416.64|32416.64|0
1646297590000|2022-03-03 08:53:10|32399.95|32399.95|32373.93|32373.93|32399.95|32399.95|32373.93|32373.93|0
1646297640000|2022-03-03 08:54:00|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|0
1646297650000|2022-03-03 08:54:10|32429.55|32429.55|32429.55|32429.55|32429.55|32429.55|32429.55|32429.55|0
1646297720000|2022-03-03 08:55:20|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|32432.66|0
1646297810000|2022-03-03 08:56:50|32415.97|32415.97|32415.97|32415.97|32415.97|32415.97|32415.97|32415.97|0
1646297860000|2022-03-03 08:57:40|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|32427.1|0
1646297900000|2022-03-03 08:58:20|32438.22|32438.22|32449.34|32449.34|32449.34|32449.34|32438.22|32438.22|0
1646297910000|2022-03-03 08:58:30|32452.45|32452.45|32452.45|32452.45|32452.45|32452.45|32452.45|32452.45|0
1646297920000|2022-03-03 08:58:40|32465.28|32465.28|32452.45|32452.45|32465.28|32465.28|32452.45|32452.45|0
1646297960000|2022-03-03 08:59:20|32474.7|32474.7|32474.7|32474.7|32474.7|32474.7|32474.7|32474.7|0
1646297990000|2022-03-03 08:59:50|32471.59|32471.59|32471.59|32471.59|32471.59|32471.59|32471.59|32471.59|0
1646298040000|2022-03-03 09:00:40|32477.15|32477.15|32477.15|32477.15|32477.15|32477.15|32477.15|32477.15|0
1646298060000|2022-03-03 09:01:00|32460.46|32460.46|32460.46|32460.46|32460.46|32460.46|32460.46|32460.46|0
1646298120000|2022-03-03 09:02:00|32463.58|32463.58|32485.82|32485.82|32485.82|32485.82|32463.58|32463.58|0
1646298170000|2022-03-03 09:02:50|32480.26|32480.26|32480.26|32480.26|32480.26|32480.26|32480.26|32480.26|0
1646298220000|2022-03-03 09:03:40|32491.38|32491.38|32491.38|32491.38|32491.38|32491.38|32491.38|32491.38|0
1646298230000|2022-03-03 09:03:50|32478.55|32478.55|32465.73|32465.73|32478.55|32478.55|32465.73|32465.73|0
1646298260000|2022-03-03 09:04:20|32460.16|32460.16|32460.16|32460.16|32460.16|32460.16|32460.16|32460.16|0
1646298270000|2022-03-03 09:04:30|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|0
1646298310000|2022-03-03 09:05:10|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|0
1646298320000|2022-03-03 09:05:20|32487.97|32487.97|32493.53|32493.53|32493.53|32493.53|32487.97|32487.97|0
1646298350000|2022-03-03 09:05:50|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|0
1646298380000|2022-03-03 09:06:20|32487.97|32487.97|32487.97|32487.97|32487.97|32487.97|32487.97|32487.97|0
1646298390000|2022-03-03 09:06:30|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|32476.85|0
1646298450000|2022-03-03 09:07:30|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|32504.65|0
1646298460000|2022-03-03 09:07:40|32482.87|32482.87|32482.87|32482.87|32482.87|32482.87|32482.87|32482.87|0
1646298500000|2022-03-03 09:08:20|32493.99|32493.99|32493.99|32493.99|32493.99|32493.99|32493.99|32493.99|0
1646298550000|2022-03-03 09:09:10|32477.31|32477.31|32488.43|32488.43|32488.43|32488.43|32477.31|32477.31|0
1646298590000|2022-03-03 09:09:50|32477.31|32477.31|32477.31|32477.31|32477.31|32477.31|32477.31|32477.31|0
1646298600000|2022-03-03 09:10:00|32466.18|32466.18|32466.18|32466.18|32466.18|32466.18|32466.18|32466.18|0
1646298620000|2022-03-03 09:10:20|32449.5|32449.5|32455.06|32455.06|32455.06|32455.06|32449.5|32449.5|0
1646298630000|2022-03-03 09:10:30|32445.72|32445.72|32445.72|32445.72|32445.72|32445.72|32445.72|32445.72|0
1646298640000|2022-03-03 09:10:40|32456.85|32456.85|32462.41|32462.41|32462.41|32462.41|32456.85|32456.85|0
1646298710000|2022-03-03 09:11:50|32467.97|32467.97|32479.09|32479.09|32479.09|32479.09|32467.97|32467.97|0
1646298730000|2022-03-03 09:12:10|32488.43|32488.43|32488.43|32488.43|32488.43|32488.43|32488.43|32488.43|0
1646298760000|2022-03-03 09:12:40|32471.75|32471.75|32466.18|32466.18|32471.75|32471.75|32466.18|32466.18|0
1646298770000|2022-03-03 09:12:50|32460.62|32460.62|32466.18|32466.18|32466.18|32466.18|32460.62|32460.62|0
1646298790000|2022-03-03 09:13:10|32460.62|32460.62|32454.4|32454.4|32460.62|32460.62|32454.4|32454.4|0
1646298800000|2022-03-03 09:13:20|32443.28|32443.28|32443.28|32443.28|32443.28|32443.28|32443.28|32443.28|0
1646298820000|2022-03-03 09:13:40|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|0
1646298830000|2022-03-03 09:13:50|32427.33|32427.33|32438.46|32438.46|32438.46|32438.46|32427.33|32427.33|0
1646298840000|2022-03-03 09:14:00|32441.57|32441.57|32441.57|32441.57|32441.57|32441.57|32441.57|32441.57|0
1646298910000|2022-03-03 09:15:10|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|32430.45|0
1646298930000|2022-03-03 09:15:30|32419.32|32419.32|32413.76|32413.76|32419.32|32419.32|32413.76|32413.76|0
1646298980000|2022-03-03 09:16:20|32419.32|32419.32|32419.32|32419.32|32419.32|32419.32|32419.32|32419.32|0
1646298990000|2022-03-03 09:16:30|32413.76|32413.76|32413.76|32413.76|32413.76|32413.76|32413.76|32413.76|0
1646299000000|2022-03-03 09:16:40|32424.89|32424.89|32424.89|32424.89|32424.89|32424.89|32424.89|32424.89|0
1646299010000|2022-03-03 09:16:50|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|0
1646299020000|2022-03-03 09:17:00|32439.12|32439.12|32444.68|32444.68|32444.68|32444.68|32439.12|32439.12|0
1646299030000|2022-03-03 09:17:10|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|0
1646299040000|2022-03-03 09:17:20|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|0
1646299050000|2022-03-03 09:17:30|32422.44|32422.44|32422.44|32422.44|32422.44|32422.44|32422.44|32422.44|0
1646299060000|2022-03-03 09:17:40|32416.88|32416.88|32416.88|32416.88|32416.88|32416.88|32416.88|32416.88|0
1646299120000|2022-03-03 09:18:40|32439.12|32439.12|32428|32428|32439.12|32439.12|32428|32428|0
1646299130000|2022-03-03 09:18:50|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|0
1646299200000|2022-03-03 09:20:00|32444.68|32444.68|32455.8|32455.8|32455.8|32455.8|32444.68|32444.68|0
1646299240000|2022-03-03 09:20:40|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|0
1646299250000|2022-03-03 09:20:50|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|0
1646299280000|2022-03-03 09:21:20|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|0
1646299290000|2022-03-03 09:21:30|32450.24|32450.24|32444.68|32444.68|32450.24|32450.24|32444.68|32444.68|0
1646299300000|2022-03-03 09:21:40|32428|32428|32428|32428|32428|32428|32428|32428|0
1646299310000|2022-03-03 09:21:50|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|32433.56|0
1646299370000|2022-03-03 09:22:50|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|32439.12|0
1646299380000|2022-03-03 09:23:00|32444.68|32444.68|32472.49|32472.49|32472.49|32472.49|32444.68|32444.68|0
1646299410000|2022-03-03 09:23:30|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|0
1646299430000|2022-03-03 09:23:50|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|32444.68|0
1646299470000|2022-03-03 09:24:30|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|0
1646299510000|2022-03-03 09:25:10|32455.8|32455.8|32461.37|32461.37|32461.37|32461.37|32455.8|32455.8|0
1646299520000|2022-03-03 09:25:20|32472.49|32472.49|32472.49|32472.49|32472.49|32472.49|32472.49|32472.49|0
1646299550000|2022-03-03 09:25:50|32461.37|32461.37|32450.24|32450.24|32461.37|32461.37|32450.24|32450.24|0
1646299560000|2022-03-03 09:26:00|32455.8|32455.8|32439.12|32439.12|32455.8|32455.8|32439.12|32439.12|0
1646299640000|2022-03-03 09:27:20|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|0
1646299650000|2022-03-03 09:27:30|32461.37|32461.37|32461.37|32461.37|32461.37|32461.37|32461.37|32461.37|0
1646299680000|2022-03-03 09:28:00|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|0
1646299700000|2022-03-03 09:28:20|32466.93|32466.93|32466.93|32466.93|32466.93|32466.93|32466.93|32466.93|0
1646299710000|2022-03-03 09:28:30|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|0
1646299740000|2022-03-03 09:29:00|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|32450.24|0
1646299770000|2022-03-03 09:29:30|32455.8|32455.8|32466.93|32466.93|32466.93|32466.93|32455.8|32455.8|0
1646299780000|2022-03-03 09:29:40|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|32455.8|0
1646299790000|2022-03-03 09:29:50|32461.37|32461.37|32452.69|32452.69|32461.37|32461.37|32447.13|32447.13|0
1646299800000|2022-03-03 09:30:00|32458.25|32458.25|32450.99|32450.99|32463.81|32463.81|32450.99|32450.99|0
1646299810000|2022-03-03 09:30:10|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|0
1646299840000|2022-03-03 09:30:40|32445.42|32445.42|32445.42|32445.42|32445.42|32445.42|32445.42|32445.42|0
1646299870000|2022-03-03 09:31:10|32423.18|32423.18|32434.3|32434.3|32434.3|32434.3|32423.18|32423.18|0
1646299880000|2022-03-03 09:31:20|32428.74|32428.74|32428.74|32428.74|32428.74|32428.74|32428.74|32428.74|0
1646299900000|2022-03-03 09:31:40|32434.3|32434.3|32445.42|32445.42|32445.42|32445.42|32434.3|32434.3|0
1646299910000|2022-03-03 09:31:50|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|32434.3|0
1646299940000|2022-03-03 09:32:20|32445.42|32445.42|32450.99|32450.99|32450.99|32450.99|32445.42|32445.42|0
1646299950000|2022-03-03 09:32:30|32439.86|32439.86|32427.03|32427.03|32439.86|32439.86|32427.03|32427.03|0
1646299990000|2022-03-03 09:33:10|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|0
1646300010000|2022-03-03 09:33:30|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|0
1646300020000|2022-03-03 09:33:40|32399.23|32399.23|32399.23|32399.23|32399.23|32399.23|32399.23|32399.23|0
1646300110000|2022-03-03 09:35:10|32410.35|32410.35|32421.47|32421.47|32421.47|32421.47|32410.35|32410.35|0
1646300150000|2022-03-03 09:35:50|32410.35|32410.35|32404.79|32404.79|32410.35|32410.35|32404.79|32404.79|0
1646300170000|2022-03-03 09:36:10|32393.67|32393.67|32393.67|32393.67|32393.67|32393.67|32393.67|32393.67|0
1646300180000|2022-03-03 09:36:20|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|32404.79|0
1646300200000|2022-03-03 09:36:40|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|0
1646300210000|2022-03-03 09:36:50|32423.46|32423.46|32423.46|32423.46|32423.46|32423.46|32423.46|32423.46|0
1646300230000|2022-03-03 09:37:10|32406.78|32406.78|32406.78|32406.78|32406.78|32406.78|32406.78|32406.78|0
1646300240000|2022-03-03 09:37:20|32409.89|32409.89|32409.89|32409.89|32409.89|32409.89|32409.89|32409.89|0
1646300260000|2022-03-03 09:37:40|32397.06|32397.06|32397.06|32397.06|32397.06|32397.06|32397.06|32397.06|0
1646300270000|2022-03-03 09:37:50|32402.63|32402.63|32402.63|32402.63|32402.63|32402.63|32402.63|32402.63|0
1646300290000|2022-03-03 09:38:10|32389.8|32389.8|32389.8|32389.8|32389.8|32389.8|32389.8|32389.8|0
1646300320000|2022-03-03 09:38:40|32383.57|32383.57|32383.57|32383.57|32383.57|32383.57|32372.45|32372.45|0
1646300330000|2022-03-03 09:38:50|32377.35|32377.35|32374.24|32374.24|32377.35|32377.35|32374.24|32374.24|0
1646300340000|2022-03-03 09:39:00|32363.11|32363.11|32344.72|32344.72|32363.11|32363.11|32344.72|32344.72|0
1646300390000|2022-03-03 09:39:50|32355.85|32355.85|32366.97|32366.97|32366.97|32366.97|32355.85|32355.85|0
1646300470000|2022-03-03 09:41:10|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|0
1646300480000|2022-03-03 09:41:20|32355.85|32355.85|32355.85|32355.85|32355.85|32355.85|32355.85|32355.85|0
1646300540000|2022-03-03 09:42:20|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|0
1646300560000|2022-03-03 09:42:40|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|0
1646300570000|2022-03-03 09:42:50|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|0
1646300620000|2022-03-03 09:43:40|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|32344.72|0
1646300670000|2022-03-03 09:44:30|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|0
1646300730000|2022-03-03 09:45:30|32387.06|32387.06|32381.5|32381.5|32387.06|32387.06|32381.5|32381.5|0
1646300750000|2022-03-03 09:45:50|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|0
1646300760000|2022-03-03 09:46:00|32375.94|32375.94|32375.94|32375.94|32375.94|32375.94|32375.94|32375.94|0
1646300770000|2022-03-03 09:46:10|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|0
1646300830000|2022-03-03 09:47:10|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|0
1646300850000|2022-03-03 09:47:30|32346.43|32346.43|32346.43|32346.43|32346.43|32346.43|32346.43|32346.43|0
1646300860000|2022-03-03 09:47:40|32351.99|32351.99|32357.55|32357.55|32357.55|32357.55|32351.99|32351.99|0
1646300910000|2022-03-03 09:48:30|32351.99|32351.99|32351.99|32351.99|32351.99|32351.99|32351.99|32351.99|0
1646300930000|2022-03-03 09:48:50|32357.55|32357.55|32357.55|32357.55|32357.55|32357.55|32357.55|32357.55|0
1646300960000|2022-03-03 09:49:20|32368.67|32368.67|32368.67|32368.67|32368.67|32368.67|32368.67|32368.67|0
1646301010000|2022-03-03 09:50:10|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|32374.24|0
1646301020000|2022-03-03 09:50:20|32379.8|32379.8|32385.36|32385.36|32385.36|32385.36|32379.8|32379.8|0
1646301030000|2022-03-03 09:50:30|32396.48|32396.48|32396.48|32396.48|32396.48|32396.48|32396.48|32396.48|0
1646301070000|2022-03-03 09:51:10|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|0
1646301130000|2022-03-03 09:52:10|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|0
1646301160000|2022-03-03 09:52:40|32395.82|32395.82|32390.26|32390.26|32395.82|32395.82|32390.26|32390.26|0
1646301200000|2022-03-03 09:53:20|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|0
1646301240000|2022-03-03 09:54:00|32395.82|32395.82|32395.82|32395.82|32395.82|32395.82|32395.82|32395.82|0
1646301270000|2022-03-03 09:54:30|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|0
1646301310000|2022-03-03 09:55:10|32395.82|32395.82|32384.69|32384.69|32395.82|32395.82|32384.69|32384.69|0
1646301340000|2022-03-03 09:55:40|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|32390.26|0
1646301410000|2022-03-03 09:56:50|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|0
1646301450000|2022-03-03 09:57:30|32427.03|32427.03|32443.72|32443.72|32443.72|32443.72|32427.03|32427.03|0
1646301500000|2022-03-03 09:58:20|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|0
1646301570000|2022-03-03 09:59:30|32443.72|32443.72|32438.16|32438.16|32443.72|32443.72|32438.16|32438.16|0
1646301580000|2022-03-03 09:59:40|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|0
1646301670000|2022-03-03 10:01:10|32438.16|32438.16|32438.16|32438.16|32438.16|32438.16|32438.16|32438.16|0
1646301680000|2022-03-03 10:01:20|32432.6|32432.6|32432.6|32432.6|32432.6|32432.6|32432.6|32432.6|0
1646301780000|2022-03-03 10:03:00|32406.94|32406.94|32406.94|32406.94|32406.94|32406.94|32406.94|32406.94|0
1646301900000|2022-03-03 10:05:00|32400.71|32400.71|32404.13|32404.13|32426.37|32426.37|32400.71|32400.71|0
1646301990000|2022-03-03 10:06:30|32398.56|32398.56|32398.56|32398.56|32398.56|32398.56|32398.56|32398.56|0
1646302010000|2022-03-03 10:06:50|32409.69|32409.69|32419.02|32419.02|32419.02|32419.02|32409.69|32409.69|0
1646302060000|2022-03-03 10:07:40|32428.36|32428.36|32428.36|32428.36|32428.36|32428.36|32428.36|32428.36|0
1646302090000|2022-03-03 10:08:10|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|32441.19|0
1646302120000|2022-03-03 10:08:40|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|32435.63|0
1646302130000|2022-03-03 10:08:50|32446.75|32446.75|32446.75|32446.75|32446.75|32446.75|32446.75|32446.75|0
1646302150000|2022-03-03 10:09:10|32435.63|32435.63|32430.07|32430.07|32435.63|32435.63|32430.07|32430.07|0
1646302160000|2022-03-03 10:09:20|32424.51|32424.51|32424.51|32424.51|32424.51|32424.51|32424.51|32424.51|0
1646302170000|2022-03-03 10:09:30|32415.17|32415.17|32415.17|32415.17|32415.17|32415.17|32415.17|32415.17|0
1646302210000|2022-03-03 10:10:10|32404.05|32404.05|32420.73|32420.73|32420.73|32420.73|32404.05|32404.05|0
1646302220000|2022-03-03 10:10:20|32431.85|32431.85|32431.85|32431.85|32431.85|32431.85|32431.85|32431.85|0
1646302230000|2022-03-03 10:10:30|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|0
1646302270000|2022-03-03 10:11:10|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|32409.61|0
1646302330000|2022-03-03 10:12:10|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|32420.73|0
1646302340000|2022-03-03 10:12:20|32426.29|32426.29|32432.52|32432.52|32432.52|32432.52|32426.29|32426.29|0
1646302420000|2022-03-03 10:13:40|32426.29|32426.29|32421.39|32421.39|32432.52|32432.52|32421.39|32421.39|0
1646302510000|2022-03-03 10:15:10|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|0
1646302520000|2022-03-03 10:15:20|32432.52|32432.52|32432.52|32432.52|32432.52|32432.52|32432.52|32432.52|0
1646302560000|2022-03-03 10:16:00|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|32426.96|0
1646302570000|2022-03-03 10:16:10|32421.39|32421.39|32434.22|32434.22|32434.22|32434.22|32404.71|32404.71|0
1646302600000|2022-03-03 10:16:40|32421.39|32421.39|32421.39|32421.39|32421.39|32421.39|32421.39|32421.39|0
1646302620000|2022-03-03 10:17:00|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|32410.27|0
1646302640000|2022-03-03 10:17:20|32399.15|32399.15|32404.71|32404.71|32404.71|32404.71|32399.15|32399.15|0
1646302660000|2022-03-03 10:17:40|32388.03|32388.03|32388.03|32388.03|32388.03|32388.03|32388.03|32388.03|0
1646302690000|2022-03-03 10:18:10|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|0
1646302700000|2022-03-03 10:18:20|32365.78|32365.78|32371.34|32371.34|32371.34|32371.34|32365.78|32365.78|0
1646302720000|2022-03-03 10:18:40|32354.66|32354.66|32354.66|32354.66|32354.66|32354.66|32354.66|32354.66|0
1646302760000|2022-03-03 10:19:20|32357.77|32357.77|32357.77|32357.77|32357.77|32357.77|32357.77|32357.77|0
1646302800000|2022-03-03 10:20:00|32363.33|32363.33|32363.33|32363.33|32363.33|32363.33|32363.33|32363.33|0
1646302830000|2022-03-03 10:20:30|32368.89|32368.89|32380.02|32380.02|32380.02|32380.02|32368.89|32368.89|0
1646302840000|2022-03-03 10:20:40|32374.46|32374.46|32385.58|32385.58|32385.58|32385.58|32374.46|32374.46|0
1646302850000|2022-03-03 10:20:50|32372.75|32372.75|32372.75|32372.75|32372.75|32372.75|32372.75|32372.75|0
1646302860000|2022-03-03 10:21:00|32375.86|32375.86|32388.31|32388.31|32388.31|32388.31|32375.86|32375.86|0
1646302870000|2022-03-03 10:21:10|32377.19|32377.19|32367.85|32367.85|32377.19|32377.19|32367.85|32367.85|0
1646302890000|2022-03-03 10:21:30|32362.29|32362.29|32362.29|32362.29|32362.29|32362.29|32362.29|32362.29|0
1646302900000|2022-03-03 10:21:40|32356.73|32356.73|32356.73|32356.73|32356.73|32356.73|32356.73|32356.73|0
1646302950000|2022-03-03 10:22:30|32345.61|32345.61|32342.49|32342.49|32345.61|32345.61|32342.49|32342.49|0
1646302980000|2022-03-03 10:23:00|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|0
1646303010000|2022-03-03 10:23:30|32322.03|32322.03|32344.28|32344.28|32344.28|32344.28|32322.03|32322.03|0
1646303020000|2022-03-03 10:23:40|32338.72|32338.72|32333.16|32333.16|32338.72|32338.72|32327.6|32327.6|0
1646303050000|2022-03-03 10:24:10|32322.03|32322.03|32322.03|32322.03|32322.03|32322.03|32322.03|32322.03|0
1646303060000|2022-03-03 10:24:20|32310.91|32310.91|32310.91|32310.91|32310.91|32310.91|32310.91|32310.91|0
1646303110000|2022-03-03 10:25:10|32288.67|32288.67|32288.67|32288.67|32288.67|32288.67|32288.67|32288.67|0
1646303120000|2022-03-03 10:25:20|32277.54|32277.54|32299.79|32299.79|32299.79|32299.79|32277.54|32277.54|0
1646303130000|2022-03-03 10:25:30|32305.35|32305.35|32316.47|32316.47|32316.47|32316.47|32305.35|32305.35|0
1646303140000|2022-03-03 10:25:40|32310.91|32310.91|32305.35|32305.35|32310.91|32310.91|32305.35|32305.35|0
1646303190000|2022-03-03 10:26:30|32294.23|32294.23|32294.23|32294.23|32294.23|32294.23|32294.23|32294.23|0
1646303230000|2022-03-03 10:27:10|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|0
1646303350000|2022-03-03 10:29:10|32297.34|32297.34|32323|32323|32323|32323|32297.34|32297.34|0
1646303360000|2022-03-03 10:29:20|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|0
1646303400000|2022-03-03 10:30:00|32315.73|32315.73|32321.29|32321.29|32321.29|32321.29|32315.73|32315.73|0
1646303420000|2022-03-03 10:30:20|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|0
1646303430000|2022-03-03 10:30:30|32321.29|32321.29|32299.05|32299.05|32321.29|32321.29|32299.05|32299.05|0
1646303440000|2022-03-03 10:30:40|32304.61|32304.61|32304.61|32304.61|32304.61|32304.61|32304.61|32304.61|0
1646303460000|2022-03-03 10:31:00|32315.73|32315.73|32315.73|32315.73|32315.73|32315.73|32315.73|32315.73|0
1646303490000|2022-03-03 10:31:30|32299.05|32299.05|32299.05|32299.05|32299.05|32299.05|32299.05|32299.05|0
1646303510000|2022-03-03 10:31:50|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|0
1646303520000|2022-03-03 10:32:00|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|0
1646303590000|2022-03-03 10:33:10|32310.17|32310.17|32304.61|32304.61|32310.17|32310.17|32304.61|32304.61|0
1646303620000|2022-03-03 10:33:40|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|32310.17|0
1646303680000|2022-03-03 10:34:40|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|0
1646303740000|2022-03-03 10:35:40|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|0
1646303750000|2022-03-03 10:35:50|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|0
1646303830000|2022-03-03 10:37:10|32324.4|32324.4|32324.4|32324.4|32324.4|32324.4|32324.4|32324.4|0
1646303870000|2022-03-03 10:37:50|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|32313.28|0
1646303910000|2022-03-03 10:38:30|32307.72|32307.72|32302.16|32302.16|32307.72|32307.72|32296.6|32296.6|0
1646303930000|2022-03-03 10:38:50|32305.27|32305.27|32290.37|32290.37|32305.27|32305.27|32290.37|32290.37|0
1646304010000|2022-03-03 10:40:10|32279.25|32279.25|32260.86|32260.86|32284.81|32284.81|32260.86|32260.86|0
1646304030000|2022-03-03 10:40:30|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|0
1646304050000|2022-03-03 10:40:50|32258.41|32258.41|32252.85|32252.85|32258.41|32258.41|32252.85|32252.85|0
1646304060000|2022-03-03 10:41:00|32258.41|32258.41|32269.53|32269.53|32269.53|32269.53|32258.41|32258.41|0
1646304080000|2022-03-03 10:41:20|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|32263.97|0
1646304100000|2022-03-03 10:41:40|32258.41|32258.41|32264.64|32264.64|32264.64|32264.64|32258.41|32258.41|0
1646304210000|2022-03-03 10:43:30|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|0
1646304220000|2022-03-03 10:43:40|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|0
1646304240000|2022-03-03 10:44:00|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|0
1646304280000|2022-03-03 10:44:40|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|0
1646304300000|2022-03-03 10:45:00|32253.51|32253.51|32247.95|32247.95|32253.51|32253.51|32247.95|32247.95|0
1646304320000|2022-03-03 10:45:20|32242.39|32242.39|32242.39|32242.39|32242.39|32242.39|32242.39|32242.39|0
1646304360000|2022-03-03 10:46:00|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|0
1646304430000|2022-03-03 10:47:10|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|0
1646304440000|2022-03-03 10:47:20|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|32259.08|0
1646304450000|2022-03-03 10:47:30|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|32247.95|0
1646304470000|2022-03-03 10:47:50|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|32253.51|0
1646304510000|2022-03-03 10:48:30|32259.08|32259.08|32253.51|32253.51|32259.08|32259.08|32253.51|32253.51|0
1646304520000|2022-03-03 10:48:40|32259.08|32259.08|32264.64|32264.64|32264.64|32264.64|32259.08|32259.08|0
1646304530000|2022-03-03 10:48:50|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|32270.2|0
1646304550000|2022-03-03 10:49:10|32281.32|32281.32|32281.32|32281.32|32281.32|32281.32|32281.32|32281.32|0
1646304620000|2022-03-03 10:50:20|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|32275.76|0
1646304630000|2022-03-03 10:50:30|32264.64|32264.64|32264.64|32264.64|32264.64|32264.64|32264.64|32264.64|0
1646304650000|2022-03-03 10:50:50|32277.46|32277.46|32277.46|32277.46|32277.46|32277.46|32277.46|32277.46|0
1646304670000|2022-03-03 10:51:10|32283.03|32283.03|32294.15|32294.15|32294.15|32294.15|32283.03|32283.03|0
1646304680000|2022-03-03 10:51:20|32299.71|32299.71|32299.71|32299.71|32299.71|32299.71|32299.71|32299.71|0
1646304710000|2022-03-03 10:51:50|32294.15|32294.15|32294.15|32294.15|32294.15|32294.15|32294.15|32294.15|0
1646304760000|2022-03-03 10:52:40|32305.27|32305.27|32305.27|32305.27|32305.27|32305.27|32305.27|32305.27|0
1646304860000|2022-03-03 10:54:20|32310.83|32310.83|32305.27|32305.27|32316.39|32316.39|32305.27|32305.27|0
1646304880000|2022-03-03 10:54:40|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|0
1646304900000|2022-03-03 10:55:00|32310.83|32310.83|32310.83|32310.83|32310.83|32310.83|32310.83|32310.83|0
1646304930000|2022-03-03 10:55:30|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|32321.96|0
1646304950000|2022-03-03 10:55:50|32315.73|32315.73|32310.17|32310.17|32315.73|32315.73|32310.17|32310.17|0
1646304960000|2022-03-03 10:56:00|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|0
1646304970000|2022-03-03 10:56:10|32326.85|32326.85|32321.29|32321.29|32326.85|32326.85|32321.29|32321.29|0
1646305020000|2022-03-03 10:57:00|32315.73|32315.73|32321.29|32321.29|32321.29|32321.29|32315.73|32315.73|0
1646305040000|2022-03-03 10:57:20|32332.41|32332.41|32332.41|32332.41|32332.41|32332.41|32332.41|32332.41|0
1646305050000|2022-03-03 10:57:30|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|0
1646305130000|2022-03-03 10:58:50|32349.1|32349.1|32349.1|32349.1|32349.1|32349.1|32349.1|32349.1|0
1646305180000|2022-03-03 10:59:40|32365.78|32365.78|32365.78|32365.78|32365.78|32365.78|32365.78|32365.78|0
1646305240000|2022-03-03 11:00:40|32360.22|32360.22|32354.66|32354.66|32360.22|32360.22|32349.1|32349.1|0
1646305250000|2022-03-03 11:00:50|32343.54|32343.54|32332.41|32332.41|32349.1|32349.1|32326.85|32326.85|0
1646305290000|2022-03-03 11:01:30|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|32321.29|0
1646305300000|2022-03-03 11:01:40|32295.63|32295.63|32295.63|32295.63|32295.63|32295.63|32295.63|32295.63|0
1646305310000|2022-03-03 11:01:50|32284.51|32284.51|32273.39|32273.39|32284.51|32284.51|32273.39|32273.39|0
1646305420000|2022-03-03 11:03:40|32267.83|32267.83|32267.83|32267.83|32267.83|32267.83|32267.83|32267.83|0
1646305440000|2022-03-03 11:04:00|32273.39|32273.39|32256.71|32256.71|32273.39|32273.39|32256.71|32256.71|0
1646305540000|2022-03-03 11:05:40|32262.27|32262.27|32270.28|32270.28|32270.28|32270.28|32259.15|32259.15|0
1646305560000|2022-03-03 11:06:00|32264.05|32264.05|32264.05|32264.05|32264.05|32264.05|32264.05|32264.05|0
1646305620000|2022-03-03 11:07:00|32258.49|32258.49|32258.49|32258.49|32258.49|32258.49|32258.49|32258.49|0
1646305630000|2022-03-03 11:07:10|32252.93|32252.93|32247.37|32247.37|32252.93|32252.93|32247.37|32247.37|0
1646305640000|2022-03-03 11:07:20|32241.81|32241.81|32225.12|32225.12|32247.37|32247.37|32225.12|32225.12|0
1646305650000|2022-03-03 11:07:30|32231.35|32231.35|32242.47|32242.47|32248.03|32248.03|32231.35|32231.35|0
1646305670000|2022-03-03 11:07:50|32239.36|32239.36|32239.36|32239.36|32239.36|32239.36|32239.36|32239.36|0
1646305680000|2022-03-03 11:08:00|32233.8|32233.8|32233.8|32233.8|32233.8|32233.8|32233.8|32233.8|0
1646305710000|2022-03-03 11:08:30|32243.13|32243.13|32243.13|32243.13|32243.13|32243.13|32243.13|32243.13|0
1646305720000|2022-03-03 11:08:40|32248.7|32248.7|32243.13|32243.13|32248.7|32248.7|32232.01|32232.01|0
1646305800000|2022-03-03 11:10:00|32232.01|32232.01|32237.57|32237.57|32237.57|32237.57|32232.01|32232.01|0
1646305810000|2022-03-03 11:10:10|32226.45|32226.45|32226.45|32226.45|32226.45|32226.45|32226.45|32226.45|0
1646305840000|2022-03-03 11:10:40|32220.23|32220.23|32220.23|32220.23|32220.23|32220.23|32220.23|32220.23|0
1646305940000|2022-03-03 11:12:20|32236.91|32236.91|32242.47|32242.47|32242.47|32242.47|32236.91|32236.91|0
1646305960000|2022-03-03 11:12:40|32248.03|32248.03|32248.03|32248.03|32248.03|32248.03|32248.03|32248.03|0
1646306010000|2022-03-03 11:13:30|32259.15|32259.15|32235.2|32235.2|32259.15|32259.15|32235.2|32235.2|0
1646306020000|2022-03-03 11:13:40|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|0
1646306040000|2022-03-03 11:14:00|32232.75|32232.75|32232.75|32232.75|32232.75|32232.75|32232.75|32232.75|0
1646306090000|2022-03-03 11:14:50|32243.88|32243.88|32232.75|32232.75|32243.88|32243.88|32232.75|32232.75|0
1646306140000|2022-03-03 11:15:40|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|32238.32|0
1646306150000|2022-03-03 11:15:50|32243.88|32243.88|32243.88|32243.88|32243.88|32243.88|32243.88|32243.88|0
1646306220000|2022-03-03 11:17:00|32249.44|32249.44|32260.56|32260.56|32260.56|32260.56|32249.44|32249.44|0
1646381700000|2022-03-04 08:15:00|30616.49|30616.49|30599.81|30599.81|30616.49|30616.49|30599.81|30599.81|0
1646381710000|2022-03-04 08:15:10|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|0
1646381740000|2022-03-04 08:15:40|30599.81|30599.81|30555.1|30555.1|30622.05|30622.05|30532.85|30532.85|0
1646381770000|2022-03-04 08:16:10|30566.22|30566.22|30566.22|30566.22|30566.22|30566.22|30566.22|30566.22|0
1646381780000|2022-03-04 08:16:20|30510.61|30510.61|30510.61|30510.61|30510.61|30510.61|30510.61|30510.61|0
1646381800000|2022-03-04 08:16:40|30532.85|30532.85|30538.41|30538.41|30538.41|30538.41|30532.85|30532.85|0
1646381820000|2022-03-04 08:17:00|30527.29|30527.29|30527.29|30527.29|30527.29|30527.29|30527.29|30527.29|0
1646381840000|2022-03-04 08:17:20|30549.54|30549.54|30560.66|30560.66|30560.66|30560.66|30549.54|30549.54|0
1646381850000|2022-03-04 08:17:30|30566.22|30566.22|30543.97|30543.97|30566.22|30566.22|30543.97|30543.97|0
1646381880000|2022-03-04 08:18:00|30540.86|30540.86|30540.86|30540.86|30540.86|30540.86|30540.86|30540.86|0
1646381900000|2022-03-04 08:18:20|30518.62|30518.62|30507.49|30507.49|30518.62|30518.62|30507.49|30507.49|0
1646381910000|2022-03-04 08:18:30|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|0
1646381930000|2022-03-04 08:18:50|30498.52|30498.52|30498.52|30498.52|30498.52|30498.52|30498.52|30498.52|0
1646381960000|2022-03-04 08:19:20|30476.28|30476.28|30481.17|30481.17|30487.4|30487.4|30476.28|30476.28|0
1646381990000|2022-03-04 08:19:50|30458.93|30458.93|30453.37|30453.37|30458.93|30458.93|30447.81|30447.81|0
1646382010000|2022-03-04 08:20:10|30456.48|30456.48|30445.36|30445.36|30456.48|30456.48|30445.36|30445.36|0
1646382020000|2022-03-04 08:20:20|30458.19|30458.19|30471.01|30471.01|30471.01|30471.01|30458.19|30458.19|0
1646382030000|2022-03-04 08:20:30|30465.45|30465.45|30439.8|30439.8|30465.45|30465.45|30439.8|30439.8|0
1646382040000|2022-03-04 08:20:40|30423.11|30423.11|30423.11|30423.11|30423.11|30423.11|30423.11|30423.11|0
1646382060000|2022-03-04 08:21:00|30434.23|30434.23|30434.23|30434.23|30434.23|30434.23|30434.23|30434.23|0
1646382070000|2022-03-04 08:21:10|30437.35|30437.35|30431.79|30431.79|30442.91|30442.91|30431.79|30431.79|0
1646382080000|2022-03-04 08:21:20|30442.91|30442.91|30455.36|30455.36|30457.14|30457.14|30442.91|30442.91|0
1646382090000|2022-03-04 08:21:30|30460.92|30460.92|30455.36|30455.36|30460.92|30460.92|30455.36|30455.36|0
1646382110000|2022-03-04 08:21:50|30438.67|30438.67|30444.24|30444.24|30444.24|30444.24|30427.55|30427.55|0
1646382120000|2022-03-04 08:22:00|30438.67|30438.67|30408.88|30408.88|30438.67|30438.67|30408.88|30408.88|0
1646382190000|2022-03-04 08:23:10|30425.56|30425.56|30425.56|30425.56|30425.56|30425.56|30425.56|30425.56|0
1646382220000|2022-03-04 08:23:40|30431.12|30431.12|30436.68|30436.68|30436.68|30436.68|30431.12|30431.12|0
1646382230000|2022-03-04 08:23:50|30442.24|30442.24|30439.13|30439.13|30442.24|30442.24|30439.13|30439.13|0
1646382240000|2022-03-04 08:24:00|30442.24|30442.24|30465.15|30465.15|30465.15|30465.15|30442.24|30442.24|0
1646382270000|2022-03-04 08:24:30|30481.84|30481.84|30481.84|30481.84|30481.84|30481.84|30481.84|30481.84|0
1646382290000|2022-03-04 08:24:50|30470.71|30470.71|30437.35|30437.35|30470.71|30470.71|30437.35|30437.35|0
1646382310000|2022-03-04 08:25:10|30459.59|30459.59|30459.59|30459.59|30459.59|30459.59|30459.59|30459.59|0
1646382320000|2022-03-04 08:25:20|30453.37|30453.37|30436.68|30436.68|30453.37|30453.37|30436.68|30436.68|0
1646382340000|2022-03-04 08:25:40|30442.24|30442.24|30442.24|30442.24|30442.24|30442.24|30442.24|30442.24|0
1646382380000|2022-03-04 08:26:20|30454.69|30454.69|30454.69|30454.69|30454.69|30454.69|30454.69|30454.69|0
1646382390000|2022-03-04 08:26:30|30465.82|30465.82|30465.82|30465.82|30465.82|30465.82|30465.82|30465.82|0
1646382400000|2022-03-04 08:26:40|30476.94|30476.94|30476.94|30476.94|30476.94|30476.94|30476.94|30476.94|0
1646382420000|2022-03-04 08:27:00|30470.71|30470.71|30492.96|30492.96|30492.96|30492.96|30470.71|30470.71|0
1646382450000|2022-03-04 08:27:30|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|0
1646382460000|2022-03-04 08:27:40|30487.4|30487.4|30487.4|30487.4|30487.4|30487.4|30487.4|30487.4|0
1646382480000|2022-03-04 08:28:00|30504.08|30504.08|30509.64|30509.64|30509.64|30509.64|30504.08|30504.08|0
1646382490000|2022-03-04 08:28:10|30520.77|30520.77|30520.77|30520.77|30520.77|30520.77|30520.77|30520.77|0
1646382540000|2022-03-04 08:29:00|30537.45|30537.45|30537.45|30537.45|30537.45|30537.45|30537.45|30537.45|0
1646382550000|2022-03-04 08:29:10|30550.28|30550.28|30540.94|30540.94|30550.28|30550.28|30540.94|30540.94|0
1646382560000|2022-03-04 08:29:20|30552.06|30552.06|30552.06|30552.06|30552.06|30552.06|30552.06|30552.06|0
1646382570000|2022-03-04 08:29:30|30524.26|30524.26|30524.26|30524.26|30524.26|30524.26|30524.26|30524.26|0
1646382590000|2022-03-04 08:29:50|30537.09|30537.09|30537.09|30537.09|30537.09|30537.09|30537.09|30537.09|0
1646382600000|2022-03-04 08:30:00|30525.96|30525.96|30479.48|30479.48|30525.96|30525.96|30479.48|30479.48|0
1646382620000|2022-03-04 08:30:20|30476.37|30476.37|30476.37|30476.37|30476.37|30476.37|30476.37|30476.37|0
1646382660000|2022-03-04 08:31:00|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|0
1646382670000|2022-03-04 08:31:10|30459.69|30459.69|30459.69|30459.69|30459.69|30459.69|30459.69|30459.69|0
1646382680000|2022-03-04 08:31:20|30443|30443|30443|30443|30443|30443|30443|30443|0
1646382690000|2022-03-04 08:31:30|30431.88|30431.88|30415.19|30415.19|30431.88|30431.88|30415.19|30415.19|0
1646382700000|2022-03-04 08:31:40|30426.32|30426.32|30431.88|30431.88|30431.88|30431.88|30426.32|30426.32|0
1646382720000|2022-03-04 08:32:00|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|0
1646382730000|2022-03-04 08:32:10|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|0
1646382740000|2022-03-04 08:32:20|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|30437.44|0
1646382750000|2022-03-04 08:32:30|30424.99|30424.99|30418.77|30418.77|30424.99|30424.99|30418.77|30418.77|0
1646382760000|2022-03-04 08:32:40|30424.33|30424.33|30418.77|30418.77|30424.33|30424.33|30418.77|30418.77|0
1646382770000|2022-03-04 08:32:50|30393.11|30393.11|30354.62|30354.62|30393.11|30393.11|30354.62|30354.62|0
1646382780000|2022-03-04 08:33:00|30341.79|30341.79|30393.11|30393.11|30393.11|30393.11|30341.79|30341.79|0
1646382790000|2022-03-04 08:33:10|30396.22|30396.22|30399.33|30399.33|30399.33|30399.33|30396.22|30396.22|0
1646382820000|2022-03-04 08:33:40|30416.02|30416.02|30432.7|30432.7|30432.7|30432.7|30416.02|30416.02|0
1646382830000|2022-03-04 08:33:50|30427.14|30427.14|30404.89|30404.89|30427.14|30427.14|30404.89|30404.89|0
1646382850000|2022-03-04 08:34:10|30399.33|30399.33|30404.89|30404.89|30404.89|30404.89|30399.33|30399.33|0
1646382870000|2022-03-04 08:34:30|30379.24|30379.24|30362.55|30362.55|30379.24|30379.24|30362.55|30362.55|0
1646382880000|2022-03-04 08:34:40|30368.12|30368.12|30395.92|30395.92|30395.92|30395.92|30368.12|30368.12|0
1646382910000|2022-03-04 08:35:10|30401.48|30401.48|30407.04|30407.04|30407.04|30407.04|30401.48|30401.48|0
1646382920000|2022-03-04 08:35:20|30395.92|30395.92|30395.92|30395.92|30395.92|30395.92|30395.92|30395.92|0
1646382930000|2022-03-04 08:35:30|30386.58|30386.58|30375.46|30375.46|30386.58|30386.58|30375.46|30375.46|0
1646382940000|2022-03-04 08:35:40|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|0
1646382950000|2022-03-04 08:35:50|30386.58|30386.58|30386.58|30386.58|30386.58|30386.58|30386.58|30386.58|0
1646382970000|2022-03-04 08:36:10|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|30381.02|0
1646383010000|2022-03-04 08:36:50|30375.46|30375.46|30375.46|30375.46|30375.46|30375.46|30375.46|30375.46|0
1646383030000|2022-03-04 08:37:10|30372.35|30372.35|30352.55|30352.55|30372.35|30372.35|30352.55|30352.55|0
1646383050000|2022-03-04 08:37:30|30326.9|30326.9|30321.33|30321.33|30326.9|30326.9|30308.51|30308.51|0
1646383060000|2022-03-04 08:37:40|30308.51|30308.51|30308.51|30308.51|30308.51|30308.51|30308.51|30308.51|0
1646383070000|2022-03-04 08:37:50|30302.28|30302.28|30285.6|30285.6|30302.28|30302.28|30285.6|30285.6|0
1646383090000|2022-03-04 08:38:10|30291.16|30291.16|30291.16|30291.16|30291.16|30291.16|30291.16|30291.16|0
1646383100000|2022-03-04 08:38:20|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|0
1646383110000|2022-03-04 08:38:30|30273.81|30273.81|30284.93|30284.93|30284.93|30284.93|30273.81|30273.81|0
1646383120000|2022-03-04 08:38:40|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|0
1646383130000|2022-03-04 08:38:50|30284.93|30284.93|30284.93|30284.93|30284.93|30284.93|30284.93|30284.93|0
1646383150000|2022-03-04 08:39:10|30290.5|30290.5|30302.95|30302.95|30302.95|30302.95|30290.5|30290.5|0
1646383170000|2022-03-04 08:39:30|30291.82|30291.82|30285.6|30285.6|30291.82|30291.82|30285.6|30285.6|0
1646383180000|2022-03-04 08:39:40|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|30280.04|0
1646383210000|2022-03-04 08:40:10|30292.49|30292.49|30309.17|30309.17|30309.17|30309.17|30292.49|30292.49|0
1646383260000|2022-03-04 08:41:00|30296.34|30296.34|30296.34|30296.34|30296.34|30296.34|30296.34|30296.34|0
1646383270000|2022-03-04 08:41:10|30301.9|30301.9|30307.46|30307.46|30307.46|30307.46|30301.9|30301.9|0
1646383300000|2022-03-04 08:41:40|30296.34|30296.34|30279.66|30279.66|30296.34|30296.34|30279.66|30279.66|0
1646383310000|2022-03-04 08:41:50|30276.55|30276.55|30254.3|30254.3|30276.55|30276.55|30254.3|30254.3|0
1646383330000|2022-03-04 08:42:10|30248.74|30248.74|30265.42|30265.42|30265.42|30265.42|30248.74|30248.74|0
1646383370000|2022-03-04 08:42:50|30248.74|30248.74|30248.74|30248.74|30248.74|30248.74|30248.74|30248.74|0
1646383380000|2022-03-04 08:43:00|30254.3|30254.3|30254.3|30254.3|30254.3|30254.3|30254.3|30254.3|0
1646383400000|2022-03-04 08:43:20|30265.42|30265.42|30270.98|30270.98|30270.98|30270.98|30265.42|30265.42|0
1646383420000|2022-03-04 08:43:40|30276.55|30276.55|30276.55|30276.55|30276.55|30276.55|30276.55|30276.55|0
1646383430000|2022-03-04 08:43:50|30282.11|30282.11|30287.67|30287.67|30287.67|30287.67|30282.11|30282.11|0
1646383440000|2022-03-04 08:44:00|30293.23|30293.23|30280.4|30280.4|30293.23|30293.23|30280.4|30280.4|0
1646383460000|2022-03-04 08:44:20|30263.72|30263.72|30269.28|30269.28|30269.28|30269.28|30263.72|30263.72|0
1646383490000|2022-03-04 08:44:50|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|0
1646383500000|2022-03-04 08:45:00|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|0
1646383520000|2022-03-04 08:45:20|30293.23|30293.23|30304.35|30304.35|30304.35|30304.35|30293.23|30293.23|0
1646383530000|2022-03-04 08:45:30|30309.91|30309.91|30309.91|30309.91|30309.91|30309.91|30309.91|30309.91|0
1646383560000|2022-03-04 08:46:00|30316.14|30316.14|30327.26|30327.26|30327.26|30327.26|30316.14|30316.14|0
1646383580000|2022-03-04 08:46:20|30299.45|30299.45|30299.45|30299.45|30299.45|30299.45|30299.45|30299.45|0
1646383590000|2022-03-04 08:46:30|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|0
1646383600000|2022-03-04 08:46:40|30267.87|30267.87|30251.19|30251.19|30267.87|30267.87|30251.19|30251.19|0
1646383630000|2022-03-04 08:47:10|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|0
1646383640000|2022-03-04 08:47:20|30251.19|30251.19|30256.75|30256.75|30256.75|30256.75|30251.19|30251.19|0
1646383650000|2022-03-04 08:47:30|30262.31|30262.31|30262.31|30262.31|30262.31|30262.31|30262.31|30262.31|0
1646383660000|2022-03-04 08:47:40|30278.99|30278.99|30278.99|30278.99|30278.99|30278.99|30278.99|30278.99|0
1646383670000|2022-03-04 08:47:50|30290.12|30290.12|30295.68|30295.68|30295.68|30295.68|30290.12|30290.12|0
1646383690000|2022-03-04 08:48:10|30284.56|30284.56|30284.56|30284.56|30284.56|30284.56|30284.56|30284.56|0
1646383720000|2022-03-04 08:48:40|30290.12|30290.12|30293.23|30293.23|30293.23|30293.23|30290.12|30290.12|0
1646383790000|2022-03-04 08:49:50|30298.79|30298.79|30298.79|30298.79|30298.79|30298.79|30298.79|30298.79|0
1646383810000|2022-03-04 08:50:10|30304.35|30304.35|30304.35|30304.35|30304.35|30304.35|30304.35|30304.35|0
1646383820000|2022-03-04 08:50:20|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|30287.67|0
1646383840000|2022-03-04 08:50:40|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|30282.11|0
1646383850000|2022-03-04 08:50:50|30287.67|30287.67|30328.89|30328.89|30328.89|30328.89|30287.67|30287.67|0
1646383870000|2022-03-04 08:51:10|30334.45|30334.45|30334.45|30334.45|30334.45|30334.45|30334.45|30334.45|0
1646383890000|2022-03-04 08:51:30|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|0
1646383900000|2022-03-04 08:51:40|30320.88|30320.88|30309.75|30309.75|30320.88|30320.88|30309.75|30309.75|0
1646383920000|2022-03-04 08:52:00|30315.32|30315.32|30309.09|30309.09|30315.32|30315.32|30309.09|30309.09|0
1646383990000|2022-03-04 08:53:10|30303.53|30303.53|30303.53|30303.53|30303.53|30303.53|30303.53|30303.53|0
1646384000000|2022-03-04 08:53:20|30297.97|30297.97|30301.08|30301.08|30301.08|30301.08|30297.97|30297.97|0
1646384060000|2022-03-04 08:54:20|30306.64|30306.64|30309.75|30309.75|30309.75|30309.75|30306.64|30306.64|0
1646384080000|2022-03-04 08:54:40|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|0
1646384100000|2022-03-04 08:55:00|30298.63|30298.63|30298.63|30298.63|30298.63|30298.63|30298.63|30298.63|0
1646384120000|2022-03-04 08:55:20|30285.8|30285.8|30267.41|30267.41|30285.8|30285.8|30267.41|30267.41|0
1646384130000|2022-03-04 08:55:30|30261.85|30261.85|30256.29|30256.29|30261.85|30261.85|30256.29|30256.29|0
1646384140000|2022-03-04 08:55:40|30253.18|30253.18|30253.18|30253.18|30253.18|30253.18|30253.18|30253.18|0
1646384150000|2022-03-04 08:55:50|30242.06|30242.06|30242.06|30242.06|30242.06|30242.06|30242.06|30242.06|0
1646384170000|2022-03-04 08:56:10|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|0
1646384220000|2022-03-04 08:57:00|30241.39|30241.39|30246.95|30246.95|30246.95|30246.95|30241.39|30241.39|0
1646384230000|2022-03-04 08:57:10|30241.39|30241.39|30267.05|30267.05|30267.05|30267.05|30241.39|30241.39|0
1646384260000|2022-03-04 08:57:40|30278.17|30278.17|30278.17|30278.17|30278.17|30278.17|30278.17|30278.17|0
1646384330000|2022-03-04 08:58:50|30255.93|30255.93|30230.27|30230.27|30255.93|30255.93|30230.27|30230.27|0
1646384340000|2022-03-04 08:59:00|30219.15|30219.15|30204.91|30204.91|30219.15|30219.15|30204.91|30204.91|0
1646384350000|2022-03-04 08:59:10|30177.11|30177.11|30189.93|30189.93|30195.5|30195.5|30177.11|30177.11|0
1646384390000|2022-03-04 08:59:50|30164.28|30164.28|30158.72|30158.72|30164.28|30164.28|30158.72|30158.72|0
1646384400000|2022-03-04 09:00:00|30164.28|30164.28|30164.28|30164.28|30164.28|30164.28|30164.28|30164.28|0
1646384410000|2022-03-04 09:00:10|30175.4|30175.4|30175.4|30175.4|30175.4|30175.4|30175.4|30175.4|0
1646384430000|2022-03-04 09:00:30|30166.06|30166.06|30166.06|30166.06|30166.06|30166.06|30166.06|30166.06|0
1646384480000|2022-03-04 09:01:20|30182.75|30182.75|30177.19|30177.19|30182.75|30182.75|30177.19|30177.19|0
1646384490000|2022-03-04 09:01:30|30138.7|30138.7|30125.87|30125.87|30138.7|30138.7|30125.87|30125.87|0
1646384500000|2022-03-04 09:01:40|30132.1|30132.1|30132.1|30132.1|30132.1|30132.1|30132.1|30132.1|0
1646384510000|2022-03-04 09:01:50|30120.97|30120.97|30115.41|30115.41|30120.97|30120.97|30115.41|30115.41|0
1646384520000|2022-03-04 09:02:00|30104.29|30104.29|30104.29|30104.29|30104.29|30104.29|30104.29|30104.29|0
1646384540000|2022-03-04 09:02:20|30098.73|30098.73|30104.29|30104.29|30104.29|30104.29|30098.73|30098.73|0
1646384550000|2022-03-04 09:02:30|30115.41|30115.41|30104.29|30104.29|30115.41|30115.41|30104.29|30104.29|0
1646384560000|2022-03-04 09:02:40|30129.95|30129.95|30129.95|30129.95|30129.95|30129.95|30129.95|30129.95|0
1646384580000|2022-03-04 09:03:00|30141.07|30141.07|30141.07|30141.07|30141.07|30141.07|30141.07|30141.07|0
1646384610000|2022-03-04 09:03:30|30134.84|30134.84|30134.84|30134.84|30134.84|30134.84|30134.84|30134.84|0
1646384620000|2022-03-04 09:03:40|30107.04|30107.04|30107.04|30107.04|30107.04|30107.04|30107.04|30107.04|0
1646384670000|2022-03-04 09:04:30|30101.48|30101.48|30095.92|30095.92|30101.48|30101.48|30095.92|30095.92|0
1646384690000|2022-03-04 09:04:50|30101.48|30101.48|30101.48|30101.48|30101.48|30101.48|30101.48|30101.48|0
1646384700000|2022-03-04 09:05:00|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1646384720000|2022-03-04 09:05:20|30095.92|30095.92|30090.35|30090.35|30101.48|30101.48|30090.35|30090.35|0
1646384730000|2022-03-04 09:05:30|30084.79|30084.79|30084.79|30084.79|30090.35|30090.35|30084.79|30084.79|0
1646384760000|2022-03-04 09:06:00|30090.35|30090.35|30079.23|30079.23|30090.35|30090.35|30079.23|30079.23|0
1646384770000|2022-03-04 09:06:10|30095.92|30095.92|30130.99|30130.99|30130.99|30130.99|30095.92|30095.92|0
1646384780000|2022-03-04 09:06:20|30114.31|30114.31|30114.31|30114.31|30114.31|30114.31|30114.31|30114.31|0
1646384800000|2022-03-04 09:06:40|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|0
1646384810000|2022-03-04 09:06:50|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|0
1646384830000|2022-03-04 09:07:10|30095.92|30095.92|30101.48|30101.48|30101.48|30101.48|30095.92|30095.92|0
1646384870000|2022-03-04 09:07:50|30095.92|30095.92|30095.92|30095.92|30095.92|30095.92|30095.92|30095.92|0
1646384880000|2022-03-04 09:08:00|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1646384910000|2022-03-04 09:08:30|30090.35|30090.35|30090.35|30090.35|30090.35|30090.35|30090.35|30090.35|0
1646384920000|2022-03-04 09:08:40|30084.79|30084.79|30079.23|30079.23|30084.79|30084.79|30079.23|30079.23|0
1646384930000|2022-03-04 09:08:50|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|0
1646384950000|2022-03-04 09:09:10|30068.11|30068.11|30075.38|30075.38|30080.94|30080.94|30068.11|30068.11|0
1646384960000|2022-03-04 09:09:20|30086.5|30086.5|30086.5|30086.5|30086.5|30086.5|30086.5|30086.5|0
1646385010000|2022-03-04 09:10:10|30083.39|30083.39|30072.26|30072.26|30083.39|30083.39|30072.26|30072.26|0
1646385020000|2022-03-04 09:10:20|30066.7|30066.7|30050.02|30050.02|30066.7|30066.7|30050.02|30050.02|0
1646385030000|2022-03-04 09:10:30|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|0
1646385040000|2022-03-04 09:10:40|30018.8|30018.8|30000.41|30000.41|30029.92|30029.92|30000.41|30000.41|0
1646385060000|2022-03-04 09:11:00|30028.22|30028.22|30033.78|30033.78|30033.78|30033.78|30028.22|30028.22|0
1646385070000|2022-03-04 09:11:10|30017.1|30017.1|30028.22|30028.22|30028.22|30028.22|30017.1|30017.1|0
1646385080000|2022-03-04 09:11:20|30021.99|30021.99|30008.42|30008.42|30025.11|30025.11|30008.42|30008.42|0
1646385090000|2022-03-04 09:11:30|29991.74|29991.74|29991.74|29991.74|29991.74|29991.74|29991.74|29991.74|0
1646385120000|2022-03-04 09:12:00|30002.86|30002.86|30002.86|30002.86|30002.86|30002.86|29997.3|29997.3|0
1646385130000|2022-03-04 09:12:10|30008.42|30008.42|30032.37|30032.37|30032.37|30032.37|30008.42|30008.42|0
1646385160000|2022-03-04 09:12:40|30010.13|30010.13|30010.13|30010.13|30010.13|30010.13|30010.13|30010.13|0
1646385170000|2022-03-04 09:12:50|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|0
1646385180000|2022-03-04 09:13:00|30010.13|30010.13|29990.03|29990.03|30010.13|30010.13|29984.47|29984.47|0
1646385190000|2022-03-04 09:13:10|29995.59|29995.59|29995.59|29995.59|29995.59|29995.59|29995.59|29995.59|0
1646385240000|2022-03-04 09:14:00|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|0
1646385300000|2022-03-04 09:15:00|29967.12|29967.12|29961.56|29961.56|29967.12|29967.12|29961.56|29961.56|0
1646385310000|2022-03-04 09:15:10|29987.22|29987.22|29987.22|29987.22|29987.22|29987.22|29987.22|29987.22|0
1646385330000|2022-03-04 09:15:30|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|0
1646385350000|2022-03-04 09:15:50|29989.67|29989.67|29972.98|29972.98|29989.67|29989.67|29972.98|29972.98|0
1646385360000|2022-03-04 09:16:00|29947.33|29947.33|29923.38|29923.38|29947.33|29947.33|29923.38|29923.38|0
1646385380000|2022-03-04 09:16:20|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|0
1646385480000|2022-03-04 09:18:00|29904.32|29904.32|29876.52|29876.52|29904.32|29904.32|29876.52|29876.52|0
1646385490000|2022-03-04 09:18:10|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|0
1646385510000|2022-03-04 09:18:30|29865.39|29865.39|29865.39|29865.39|29865.39|29865.39|29865.39|29865.39|0
1646385520000|2022-03-04 09:18:40|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|0
1646385540000|2022-03-04 09:19:00|29865.39|29865.39|29865.39|29865.39|29865.39|29865.39|29859.83|29859.83|0
1646385570000|2022-03-04 09:19:30|29859.83|29859.83|29877.84|29877.84|29877.84|29877.84|29859.83|29859.83|0
1646385600000|2022-03-04 09:20:00|29872.28|29872.28|29850.12|29850.12|29872.28|29872.28|29850.12|29850.12|0
1646385610000|2022-03-04 09:20:10|29833.43|29833.43|29829.66|29829.66|29838.99|29838.99|29829.66|29829.66|0
1646385630000|2022-03-04 09:20:30|29816.83|29816.83|29831.36|29831.36|29842.48|29842.48|29816.83|29816.83|0
1646385640000|2022-03-04 09:20:40|29820.24|29820.24|29820.24|29820.24|29820.24|29820.24|29820.24|29820.24|0
1646385670000|2022-03-04 09:21:10|29831.36|29831.36|29836.92|29836.92|29836.92|29836.92|29831.36|29831.36|0
1646385680000|2022-03-04 09:21:20|29814.68|29814.68|29809.12|29809.12|29814.68|29814.68|29809.12|29809.12|0
1646385720000|2022-03-04 09:22:00|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|0
1646385750000|2022-03-04 09:22:30|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|0
1646385760000|2022-03-04 09:22:40|29807.41|29807.41|29796.29|29796.29|29807.41|29807.41|29796.29|29796.29|0
1646385790000|2022-03-04 09:23:10|29801.85|29801.85|29801.85|29801.85|29801.85|29801.85|29801.85|29801.85|0
1646385800000|2022-03-04 09:23:20|29814.68|29814.68|29809.12|29809.12|29814.68|29814.68|29809.12|29809.12|0
1646385810000|2022-03-04 09:23:30|29806|29806|29809.12|29809.12|29809.12|29809.12|29806|29806|0
1646385820000|2022-03-04 09:23:40|29802.89|29802.89|29786.21|29786.21|29802.89|29802.89|29786.21|29786.21|0
1646385840000|2022-03-04 09:24:00|29791.77|29791.77|29791.77|29791.77|29791.77|29791.77|29791.77|29791.77|0
1646385860000|2022-03-04 09:24:20|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|0
1646385870000|2022-03-04 09:24:30|29777.24|29777.24|29782.8|29782.8|29782.8|29782.8|29777.24|29777.24|0
1646385880000|2022-03-04 09:24:40|29788.36|29788.36|29788.36|29788.36|29788.36|29788.36|29788.36|29788.36|0
1646385900000|2022-03-04 09:25:00|29777.24|29777.24|29764.41|29764.41|29777.24|29777.24|29764.41|29764.41|0
1646385930000|2022-03-04 09:25:30|29758.85|29758.85|29742.16|29742.16|29758.85|29758.85|29742.16|29742.16|0
1646385950000|2022-03-04 09:25:50|29747.72|29747.72|29747.72|29747.72|29747.72|29747.72|29747.72|29747.72|0
1646385970000|2022-03-04 09:26:10|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|0
1646385980000|2022-03-04 09:26:20|29751.5|29751.5|29751.5|29751.5|29751.5|29751.5|29751.5|29751.5|0
1646385990000|2022-03-04 09:26:30|29757.06|29757.06|29808.07|29808.07|29808.07|29808.07|29757.06|29757.06|0
1646386000000|2022-03-04 09:26:40|29813.64|29813.64|29826.46|29826.46|29826.46|29826.46|29813.64|29813.64|0
1646386010000|2022-03-04 09:26:50|29837.59|29837.59|29837.59|29837.59|29837.59|29837.59|29837.59|29837.59|0
1646386020000|2022-03-04 09:27:00|29834.47|29834.47|29840.04|29840.04|29840.04|29840.04|29834.47|29834.47|0
1646386030000|2022-03-04 09:27:10|29867.84|29867.84|29880.67|29880.67|29880.67|29880.67|29867.84|29867.84|0
1646386040000|2022-03-04 09:27:20|29886.23|29886.23|29891.79|29891.79|29891.79|29891.79|29886.23|29886.23|0
1646386050000|2022-03-04 09:27:30|29897.35|29897.35|29891.79|29891.79|29897.35|29897.35|29891.79|29891.79|0
1646386060000|2022-03-04 09:27:40|29886.23|29886.23|29886.23|29886.23|29886.23|29886.23|29886.23|29886.23|0
1646386070000|2022-03-04 09:27:50|29860.58|29860.58|29860.58|29860.58|29871.7|29871.7|29860.58|29860.58|0
1646386080000|2022-03-04 09:28:00|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|0
1646386100000|2022-03-04 09:28:20|29816.08|29816.08|29832.77|29832.77|29832.77|29832.77|29816.08|29816.08|0
1646386120000|2022-03-04 09:28:40|29821.65|29821.65|29818.53|29818.53|29821.65|29821.65|29818.53|29818.53|0
1646386130000|2022-03-04 09:28:50|29824.09|29824.09|29805.71|29805.71|29824.09|29824.09|29805.71|29805.71|0
1646386140000|2022-03-04 09:29:00|29818.53|29818.53|29818.53|29818.53|29818.53|29818.53|29818.53|29818.53|0
1646386150000|2022-03-04 09:29:10|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|0
1646386160000|2022-03-04 09:29:20|29851.9|29851.9|29863.69|29863.69|29874.81|29874.81|29851.9|29851.9|0
1646386170000|2022-03-04 09:29:30|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|0
1646386180000|2022-03-04 09:29:40|29869.25|29869.25|29869.25|29869.25|29869.25|29869.25|29869.25|29869.25|0
1646386190000|2022-03-04 09:29:50|29882.08|29882.08|29898.76|29898.76|29898.76|29898.76|29882.08|29882.08|0
1646386210000|2022-03-04 09:30:10|29893.2|29893.2|29893.2|29893.2|29893.2|29893.2|29893.2|29893.2|0
1646386230000|2022-03-04 09:30:30|29898.76|29898.76|29917.15|29917.15|29917.15|29917.15|29898.76|29898.76|0
1646386240000|2022-03-04 09:30:40|29906.03|29906.03|29917.15|29917.15|29917.15|29917.15|29906.03|29906.03|0
1646386250000|2022-03-04 09:30:50|29906.03|29906.03|29923.38|29923.38|29923.38|29923.38|29906.03|29906.03|0
1646386260000|2022-03-04 09:31:00|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|0
1646386270000|2022-03-04 09:31:10|29912.25|29912.25|29906.03|29906.03|29912.25|29912.25|29906.03|29906.03|0
1646386280000|2022-03-04 09:31:20|29900.47|29900.47|29900.47|29900.47|29900.47|29900.47|29900.47|29900.47|0
1646386290000|2022-03-04 09:31:30|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|29917.15|0
1646386330000|2022-03-04 09:32:10|29906.03|29906.03|29894.91|29894.91|29906.03|29906.03|29894.91|29894.91|0
1646386340000|2022-03-04 09:32:20|29900.47|29900.47|29889.34|29889.34|29900.47|29900.47|29889.34|29889.34|0
1646386360000|2022-03-04 09:32:40|29915|29915|29976.18|29976.18|29976.18|29976.18|29915|29915|0
1646386370000|2022-03-04 09:32:50|29981.74|29981.74|29981.74|29981.74|29981.74|29981.74|29981.74|29981.74|0
1646386380000|2022-03-04 09:33:00|29987.3|29987.3|29992.86|29992.86|29992.86|29992.86|29987.3|29987.3|0
1646386410000|2022-03-04 09:33:30|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|0
1646386420000|2022-03-04 09:33:40|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|0
1646386430000|2022-03-04 09:33:50|29965.05|29965.05|29970.61|29970.61|29970.61|29970.61|29965.05|29965.05|0
1646386450000|2022-03-04 09:34:10|29965.05|29965.05|29959.49|29959.49|29965.05|29965.05|29959.49|29959.49|0
1646386470000|2022-03-04 09:34:30|29962.6|29962.6|29962.6|29962.6|29962.6|29962.6|29962.6|29962.6|0
1646386480000|2022-03-04 09:34:40|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|0
1646386500000|2022-03-04 09:35:00|29951.48|29951.48|29951.48|29951.48|29951.48|29951.48|29951.48|29951.48|0
1646386510000|2022-03-04 09:35:10|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|29945.92|0
1646386530000|2022-03-04 09:35:30|29949.03|29949.03|29952.14|29952.14|29952.14|29952.14|29949.03|29949.03|0
1646386540000|2022-03-04 09:35:40|29964.97|29964.97|29981.66|29981.66|29981.66|29981.66|29964.97|29964.97|0
1646386550000|2022-03-04 09:35:50|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|29992.78|0
1646386560000|2022-03-04 09:36:00|29998.34|29998.34|29961.56|29961.56|29998.34|29998.34|29961.56|29961.56|0
1646386570000|2022-03-04 09:36:10|29972.68|29972.68|29985.51|29985.51|29985.51|29985.51|29972.68|29972.68|0
1646386580000|2022-03-04 09:36:20|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|0
1646386610000|2022-03-04 09:36:50|29978.25|29978.25|29970.98|29970.98|29983.81|29983.81|29970.98|29970.98|0
1646386620000|2022-03-04 09:37:00|29954.29|29954.29|29943.17|29943.17|29954.29|29954.29|29943.17|29943.17|0
1646386640000|2022-03-04 09:37:20|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|0
1646386650000|2022-03-04 09:37:30|29926.49|29926.49|29932.05|29932.05|29932.05|29932.05|29926.49|29926.49|0
1646386660000|2022-03-04 09:37:40|29926.49|29926.49|29920.26|29920.26|29926.49|29926.49|29920.26|29920.26|0
1646386710000|2022-03-04 09:38:30|29870.21|29870.21|29870.21|29870.21|29870.21|29870.21|29870.21|29870.21|0
1646386740000|2022-03-04 09:39:00|29875.77|29875.77|29875.77|29875.77|29875.77|29875.77|29875.77|29875.77|0
1646386750000|2022-03-04 09:39:10|29859.09|29859.09|29859.09|29859.09|29859.09|29859.09|29859.09|29859.09|0
1646386760000|2022-03-04 09:39:20|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|0
1646386770000|2022-03-04 09:39:30|29883.04|29883.04|29883.04|29883.04|29883.04|29883.04|29883.04|29883.04|0
1646386790000|2022-03-04 09:39:50|29870.21|29870.21|29838.63|29838.63|29870.21|29870.21|29838.63|29838.63|0
1646386800000|2022-03-04 09:40:00|29849.75|29849.75|29849.75|29849.75|29849.75|29849.75|29849.75|29849.75|0
1646386810000|2022-03-04 09:40:10|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|0
1646386820000|2022-03-04 09:40:20|29842.48|29842.48|29842.48|29842.48|29842.48|29842.48|29842.48|29842.48|0
1646386830000|2022-03-04 09:40:30|29831.36|29831.36|29831.36|29831.36|29831.36|29831.36|29831.36|29831.36|0
1646386860000|2022-03-04 09:41:00|29842.48|29842.48|29831.36|29831.36|29842.48|29842.48|29831.36|29831.36|0
1646386880000|2022-03-04 09:41:20|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|0
1646386890000|2022-03-04 09:41:30|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|0
1646386910000|2022-03-04 09:41:50|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|0
1646386930000|2022-03-04 09:42:10|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|29836.92|0
1646386940000|2022-03-04 09:42:20|29842.48|29842.48|29845.6|29845.6|29845.6|29845.6|29842.48|29842.48|0
1646386950000|2022-03-04 09:42:30|29851.16|29851.16|29882.08|29882.08|29882.08|29882.08|29851.16|29851.16|0
1646386960000|2022-03-04 09:42:40|29885.19|29885.19|29925.82|29925.82|29925.82|29925.82|29885.19|29885.19|0
1646387000000|2022-03-04 09:43:20|29920.26|29920.26|29907.43|29907.43|29920.26|29920.26|29907.43|29907.43|0
1646387010000|2022-03-04 09:43:30|29918.56|29918.56|29924.12|29924.12|29924.12|29924.12|29918.56|29918.56|0
1646387020000|2022-03-04 09:43:40|29913|29913|29918.56|29918.56|29918.56|29918.56|29913|29913|0
1646387030000|2022-03-04 09:43:50|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|0
1646387040000|2022-03-04 09:44:00|29929.68|29929.68|29918.56|29918.56|29929.68|29929.68|29918.56|29918.56|0
1646387060000|2022-03-04 09:44:20|29907.43|29907.43|29890.75|29890.75|29907.43|29907.43|29879.63|29879.63|0
1646387070000|2022-03-04 09:44:30|29874.07|29874.07|29862.94|29862.94|29874.07|29874.07|29862.94|29862.94|0
1646387080000|2022-03-04 09:44:40|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|0
1646387110000|2022-03-04 09:45:10|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|0
1646387120000|2022-03-04 09:45:20|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|0
1646387130000|2022-03-04 09:45:30|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|0
1646387140000|2022-03-04 09:45:40|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|0
1646387150000|2022-03-04 09:45:50|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|0
1646387170000|2022-03-04 09:46:10|29862.94|29862.94|29862.94|29862.94|29862.94|29862.94|29862.94|29862.94|0
1646387180000|2022-03-04 09:46:20|29868.51|29868.51|29868.51|29868.51|29868.51|29868.51|29868.51|29868.51|0
1646387190000|2022-03-04 09:46:30|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|29874.07|0
1646387230000|2022-03-04 09:47:10|29867.84|29867.84|29856.72|29856.72|29867.84|29867.84|29856.72|29856.72|0
1646387270000|2022-03-04 09:47:50|29862.28|29862.28|29867.84|29867.84|29867.84|29867.84|29862.28|29862.28|0
1646387300000|2022-03-04 09:48:20|29856.72|29856.72|29828.91|29828.91|29856.72|29856.72|29828.91|29828.91|0
1646387310000|2022-03-04 09:48:30|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|0
1646387320000|2022-03-04 09:48:40|29834.47|29834.47|29834.47|29834.47|29834.47|29834.47|29834.47|29834.47|0
1646387360000|2022-03-04 09:49:20|29828.91|29828.91|29806.67|29806.67|29828.91|29828.91|29806.67|29806.67|0
1646387390000|2022-03-04 09:49:50|29801.11|29801.11|29801.11|29801.11|29801.11|29801.11|29801.11|29801.11|0
1646387400000|2022-03-04 09:50:00|29795.55|29795.55|29784.42|29784.42|29795.55|29795.55|29784.42|29784.42|0
1646387420000|2022-03-04 09:50:20|29795.55|29795.55|29795.55|29795.55|29795.55|29795.55|29795.55|29795.55|0
1646387430000|2022-03-04 09:50:30|29789.98|29789.98|29762.18|29762.18|29789.98|29789.98|29762.18|29762.18|0
1646387440000|2022-03-04 09:50:40|29756.62|29756.62|29767.74|29767.74|29767.74|29767.74|29756.62|29756.62|0
1646387460000|2022-03-04 09:51:00|29762.18|29762.18|29762.18|29762.18|29762.18|29762.18|29762.18|29762.18|0
1646387480000|2022-03-04 09:51:20|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|0
1646387530000|2022-03-04 09:52:10|29767.74|29767.74|29778.86|29778.86|29778.86|29778.86|29767.74|29767.74|0
1646387540000|2022-03-04 09:52:20|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|29773.3|0
1646387550000|2022-03-04 09:52:30|29756.62|29756.62|29747.94|29747.94|29756.62|29756.62|29747.94|29747.94|0
1646387580000|2022-03-04 09:53:00|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|0
1646387600000|2022-03-04 09:53:20|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|0
1646387610000|2022-03-04 09:53:30|29731.26|29731.26|29731.26|29731.26|29731.26|29731.26|29731.26|29731.26|0
1646387630000|2022-03-04 09:53:50|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|0
1646387640000|2022-03-04 09:54:00|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|29714.58|0
1646387670000|2022-03-04 09:54:30|29703.45|29703.45|29703.45|29703.45|29703.45|29703.45|29703.45|29703.45|0
1646387680000|2022-03-04 09:54:40|29692.33|29692.33|29689.22|29689.22|29692.33|29692.33|29689.22|29689.22|0
1646387700000|2022-03-04 09:55:00|29676.39|29676.39|29650.73|29650.73|29676.39|29676.39|29650.73|29650.73|0
1646387710000|2022-03-04 09:55:10|29672.98|29672.98|29672.98|29672.98|29672.98|29672.98|29672.98|29672.98|0
1646387730000|2022-03-04 09:55:30|29661.86|29661.86|29649.03|29649.03|29661.86|29661.86|29649.03|29649.03|0
1646387750000|2022-03-04 09:55:50|29643.47|29643.47|29632.34|29632.34|29643.47|29643.47|29632.34|29632.34|0
1646387760000|2022-03-04 09:56:00|29645.17|29645.17|29609.43|29609.43|29645.17|29645.17|29609.43|29609.43|0
1646387770000|2022-03-04 09:56:10|29596.61|29596.61|29596.61|29596.61|29596.61|29596.61|29596.61|29596.61|0
1646387780000|2022-03-04 09:56:20|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|0
1646387790000|2022-03-04 09:56:30|29602.17|29602.17|29599.05|29599.05|29602.17|29602.17|29599.05|29599.05|0
1646387800000|2022-03-04 09:56:40|29595.94|29595.94|29586.6|29586.6|29595.94|29595.94|29586.6|29586.6|0
1646387810000|2022-03-04 09:56:50|29581.04|29581.04|29603.29|29603.29|29603.29|29603.29|29581.04|29581.04|0
1646387820000|2022-03-04 09:57:00|29614.41|29614.41|29614.41|29614.41|29614.41|29614.41|29614.41|29614.41|0
1646387830000|2022-03-04 09:57:10|29625.53|29625.53|29625.53|29625.53|29625.53|29625.53|29625.53|29625.53|0
1646387860000|2022-03-04 09:57:40|29614.41|29614.41|29631.09|29631.09|29631.09|29631.09|29614.41|29614.41|0
1646387870000|2022-03-04 09:57:50|29636.66|29636.66|29636.66|29636.66|29636.66|29636.66|29636.66|29636.66|0
1646387880000|2022-03-04 09:58:00|29647.78|29647.78|29614.41|29614.41|29647.78|29647.78|29614.41|29614.41|0
1646387890000|2022-03-04 09:58:10|29631.09|29631.09|29631.09|29631.09|29631.09|29631.09|29631.09|29631.09|0
1646387910000|2022-03-04 09:58:30|29636.66|29636.66|29642.22|29642.22|29642.22|29642.22|29636.66|29636.66|0
1646387920000|2022-03-04 09:58:40|29647.78|29647.78|29658.9|29658.9|29658.9|29658.9|29647.78|29647.78|0
1646387930000|2022-03-04 09:58:50|29647.78|29647.78|29658.9|29658.9|29658.9|29658.9|29647.78|29647.78|0
1646387970000|2022-03-04 09:59:30|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1646388000000|2022-03-04 10:00:00|29625.53|29625.53|29607.52|29607.52|29625.53|29625.53|29607.52|29607.52|0
1646388020000|2022-03-04 10:00:20|29613.08|29613.08|29618.64|29618.64|29618.64|29618.64|29613.08|29613.08|0
1646388030000|2022-03-04 10:00:30|29607.52|29607.52|29596.4|29596.4|29607.52|29607.52|29596.4|29596.4|0
1646388050000|2022-03-04 10:00:50|29585.28|29585.28|29568.59|29568.59|29585.28|29585.28|29568.59|29568.59|0
1646388080000|2022-03-04 10:01:20|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|0
1646388090000|2022-03-04 10:01:30|29557.47|29557.47|29473.23|29473.23|29563.03|29563.03|29332.12|29332.12|0
1646388100000|2022-03-04 10:01:40|29486.06|29486.06|29486.06|29486.06|29486.06|29486.06|29486.06|29486.06|0
1646388130000|2022-03-04 10:02:10|29491.62|29491.62|29491.62|29491.62|29497.18|29497.18|29486.06|29486.06|0
1646388140000|2022-03-04 10:02:20|29517.28|29517.28|29596.02|29596.02|29596.02|29596.02|29517.28|29517.28|0
1646388150000|2022-03-04 10:02:30|29589.8|29589.8|29595.36|29595.36|29595.36|29595.36|29589.8|29589.8|0
1646388170000|2022-03-04 10:02:50|29589.8|29589.8|29584.24|29584.24|29589.8|29589.8|29584.24|29584.24|0
1646388180000|2022-03-04 10:03:00|29589.8|29589.8|29589.8|29589.8|29589.8|29589.8|29589.8|29589.8|0
1646388200000|2022-03-04 10:03:20|29602.62|29602.62|29582.53|29582.53|29608.19|29608.19|29582.53|29582.53|0
1646388210000|2022-03-04 10:03:30|29556.87|29556.87|29580.82|29580.82|29593.65|29593.65|29556.87|29556.87|0
1646388220000|2022-03-04 10:03:40|29591.95|29591.95|29591.95|29591.95|29591.95|29591.95|29591.95|29591.95|0
1646388230000|2022-03-04 10:03:50|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|0
1646388240000|2022-03-04 10:04:00|29573.56|29573.56|29584.68|29584.68|29584.68|29584.68|29573.56|29573.56|0
1646388270000|2022-03-04 10:04:30|29567.99|29567.99|29556.87|29556.87|29567.99|29567.99|29556.87|29556.87|0
1646388280000|2022-03-04 10:04:40|29559.98|29559.98|29585.64|29585.64|29585.64|29585.64|29559.98|29559.98|0
1646388300000|2022-03-04 10:05:00|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|0
1646388310000|2022-03-04 10:05:10|29561.69|29561.69|29578.37|29578.37|29578.37|29578.37|29561.69|29561.69|0
1646388320000|2022-03-04 10:05:20|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|0
1646388330000|2022-03-04 10:05:30|29596.76|29596.76|29585.64|29585.64|29596.76|29596.76|29585.64|29585.64|0
1646388350000|2022-03-04 10:05:50|29574.52|29574.52|29574.52|29574.52|29574.52|29574.52|29574.52|29574.52|0
1646388360000|2022-03-04 10:06:00|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|0
1646388370000|2022-03-04 10:06:10|29583.19|29583.19|29596.02|29596.02|29596.02|29596.02|29570.36|29570.36|0
1646388400000|2022-03-04 10:06:40|29607.14|29607.14|29607.14|29607.14|29607.14|29607.14|29607.14|29607.14|0
1646388410000|2022-03-04 10:06:50|29601.58|29601.58|29575.93|29575.93|29601.58|29601.58|29575.93|29575.93|0
1646388420000|2022-03-04 10:07:00|29588.75|29588.75|29587.05|29587.05|29588.75|29588.75|29575.93|29575.93|0
1646388440000|2022-03-04 10:07:20|29581.49|29581.49|29570.36|29570.36|29581.49|29581.49|29570.36|29570.36|0
1646388450000|2022-03-04 10:07:30|29575.93|29575.93|29551.97|29551.97|29575.93|29575.93|29551.97|29551.97|0
1646388470000|2022-03-04 10:07:50|29540.85|29540.85|29534.63|29534.63|29540.85|29540.85|29534.63|29534.63|0
1646388480000|2022-03-04 10:08:00|29537.74|29537.74|29534.63|29534.63|29537.74|29537.74|29534.63|29534.63|0
1646388510000|2022-03-04 10:08:30|29560.28|29560.28|29584.24|29584.24|29584.24|29584.24|29560.28|29560.28|0
1646388530000|2022-03-04 10:08:50|29587.35|29587.35|29581.79|29581.79|29587.35|29587.35|29581.79|29581.79|0
1646388540000|2022-03-04 10:09:00|29576.23|29576.23|29576.23|29576.23|29576.23|29576.23|29576.23|29576.23|0
1646388570000|2022-03-04 10:09:30|29570.66|29570.66|29536.33|29536.33|29570.66|29570.66|29536.33|29536.33|0
1646388580000|2022-03-04 10:09:40|29541.89|29541.89|29534.63|29534.63|29541.89|29541.89|29529.07|29529.07|0
1646388590000|2022-03-04 10:09:50|29547.46|29547.46|29547.46|29547.46|29547.46|29547.46|29547.46|29547.46|0
1646388610000|2022-03-04 10:10:10|29534.63|29534.63|29534.63|29534.63|29534.63|29534.63|29534.63|29534.63|0
1646388620000|2022-03-04 10:10:20|29529.07|29529.07|29529.07|29529.07|29529.07|29529.07|29529.07|29529.07|0
1646388630000|2022-03-04 10:10:30|29523.5|29523.5|29529.07|29529.07|29529.07|29529.07|29523.5|29523.5|0
1646388640000|2022-03-04 10:10:40|29540.19|29540.19|29540.19|29540.19|29540.19|29540.19|29540.19|29540.19|0
1646388650000|2022-03-04 10:10:50|29551.31|29551.31|29588.09|29588.09|29588.09|29588.09|29551.31|29551.31|0
1646388670000|2022-03-04 10:11:10|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|0
1646388680000|2022-03-04 10:11:20|29596.76|29596.76|29596.76|29596.76|29596.76|29596.76|29596.76|29596.76|0
1646388700000|2022-03-04 10:11:40|29585.64|29585.64|29574.52|29574.52|29585.64|29585.64|29574.52|29574.52|0
1646388710000|2022-03-04 10:11:50|29568.96|29568.96|29568.96|29568.96|29568.96|29568.96|29568.96|29568.96|0
1646388720000|2022-03-04 10:12:00|29563.4|29563.4|29563.4|29563.4|29563.4|29563.4|29563.4|29563.4|0
1646388730000|2022-03-04 10:12:10|29552.27|29552.27|29541.15|29541.15|29552.27|29552.27|29541.15|29541.15|0
1646388750000|2022-03-04 10:12:30|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|0
1646388760000|2022-03-04 10:12:40|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|0
1646388770000|2022-03-04 10:12:50|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|0
1646388800000|2022-03-04 10:13:20|29552.27|29552.27|29546.71|29546.71|29552.27|29552.27|29546.71|29546.71|0
1646388810000|2022-03-04 10:13:30|29552.27|29552.27|29557.84|29557.84|29557.84|29557.84|29552.27|29552.27|0
1646388830000|2022-03-04 10:13:50|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|0
1646388840000|2022-03-04 10:14:00|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|0
1646388860000|2022-03-04 10:14:20|29552.27|29552.27|29541.15|29541.15|29552.27|29552.27|29541.15|29541.15|0
1646388870000|2022-03-04 10:14:30|29535.59|29535.59|29530.03|29530.03|29535.59|29535.59|29530.03|29530.03|0
1646388880000|2022-03-04 10:14:40|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|0
1646388900000|2022-03-04 10:15:00|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|0
1646388910000|2022-03-04 10:15:10|29535.59|29535.59|29535.59|29535.59|29535.59|29535.59|29535.59|29535.59|0
1646388920000|2022-03-04 10:15:20|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|29546.71|0
1646388940000|2022-03-04 10:15:40|29552.27|29552.27|29560.95|29560.95|29560.95|29560.95|29552.27|29552.27|0
1646388950000|2022-03-04 10:15:50|29566.51|29566.51|29566.51|29566.51|29566.51|29566.51|29566.51|29566.51|0
1646388960000|2022-03-04 10:16:00|29560.95|29560.95|29566.51|29566.51|29566.51|29566.51|29560.95|29560.95|0
1646388970000|2022-03-04 10:16:10|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|0
1646388990000|2022-03-04 10:16:30|29560.95|29560.95|29560.95|29560.95|29560.95|29560.95|29560.95|29560.95|0
1646389000000|2022-03-04 10:16:40|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|29572.07|0
1646389020000|2022-03-04 10:17:00|29560.95|29560.95|29566.51|29566.51|29566.51|29566.51|29560.95|29560.95|0
1646389040000|2022-03-04 10:17:20|29572.07|29572.07|29583.19|29583.19|29583.19|29583.19|29572.07|29572.07|0
1646389050000|2022-03-04 10:17:30|29588.75|29588.75|29594.32|29594.32|29594.32|29594.32|29588.75|29588.75|0
1646389060000|2022-03-04 10:17:40|29599.88|29599.88|29599.88|29599.88|29599.88|29599.88|29599.88|29599.88|0
1646389070000|2022-03-04 10:17:50|29594.32|29594.32|29594.32|29594.32|29594.32|29594.32|29594.32|29594.32|0
1646389090000|2022-03-04 10:18:10|29605.44|29605.44|29583.19|29583.19|29605.44|29605.44|29583.19|29583.19|0
1646389100000|2022-03-04 10:18:20|29596.02|29596.02|29583.19|29583.19|29596.02|29596.02|29583.19|29583.19|0
1646389120000|2022-03-04 10:18:40|29588.75|29588.75|29588.75|29588.75|29588.75|29588.75|29588.75|29588.75|0
1646389150000|2022-03-04 10:19:10|29591.87|29591.87|29600.54|29600.54|29600.54|29600.54|29591.87|29591.87|0
1646389170000|2022-03-04 10:19:30|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|0
1646389190000|2022-03-04 10:19:50|29578.3|29578.3|29578.3|29578.3|29578.3|29578.3|29578.3|29578.3|0
1646389200000|2022-03-04 10:20:00|29561.61|29561.61|29561.61|29561.61|29561.61|29561.61|29561.61|29561.61|0
1646389210000|2022-03-04 10:20:10|29555.39|29555.39|29553.98|29553.98|29555.39|29555.39|29530.03|29530.03|0
1646389220000|2022-03-04 10:20:20|29559.54|29559.54|29539.45|29539.45|29559.54|29559.54|29533.88|29533.88|0
1646389230000|2022-03-04 10:20:30|29550.57|29550.57|29539.45|29539.45|29550.57|29550.57|29539.45|29539.45|0
1646389260000|2022-03-04 10:21:00|29552.27|29552.27|29563.4|29563.4|29563.4|29563.4|29552.27|29552.27|0
1646389280000|2022-03-04 10:21:20|29569.62|29569.62|29569.62|29569.62|29569.62|29569.62|29569.62|29569.62|0
1646389290000|2022-03-04 10:21:30|29575.18|29575.18|29580.74|29580.74|29580.74|29580.74|29575.18|29575.18|0
1646389300000|2022-03-04 10:21:40|29606.4|29606.4|29606.4|29606.4|29606.4|29606.4|29606.4|29606.4|0
1646389310000|2022-03-04 10:21:50|29611.96|29611.96|29623.08|29623.08|29623.08|29623.08|29611.96|29611.96|0
1646389320000|2022-03-04 10:22:00|29635.91|29635.91|29647.04|29647.04|29647.04|29647.04|29635.91|29635.91|0
1646389330000|2022-03-04 10:22:10|29652.6|29652.6|29676.55|29676.55|29676.55|29676.55|29652.6|29652.6|0
1646389340000|2022-03-04 10:22:20|29665.43|29665.43|29654.3|29654.3|29665.43|29665.43|29654.3|29654.3|0
1646389390000|2022-03-04 10:23:10|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|0
1646389400000|2022-03-04 10:23:20|29632.06|29632.06|29632.06|29632.06|29632.06|29632.06|29632.06|29632.06|0
1646389410000|2022-03-04 10:23:30|29620.94|29620.94|29623.38|29623.38|29626.5|29626.5|29620.94|29620.94|0
1646389420000|2022-03-04 10:23:40|29606.7|29606.7|29606.7|29606.7|29606.7|29606.7|29606.7|29606.7|0
1646389430000|2022-03-04 10:23:50|29612.26|29612.26|29601.14|29601.14|29612.26|29612.26|29601.14|29601.14|0
1646389470000|2022-03-04 10:24:30|29606.7|29606.7|29601.14|29601.14|29606.7|29606.7|29601.14|29601.14|0
1646389480000|2022-03-04 10:24:40|29612.26|29612.26|29606.7|29606.7|29612.26|29612.26|29606.7|29606.7|0
1646389500000|2022-03-04 10:25:00|29593.87|29593.87|29604.99|29604.99|29604.99|29604.99|29593.87|29593.87|0
1646389520000|2022-03-04 10:25:20|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|0
1646389530000|2022-03-04 10:25:30|29599.43|29599.43|29593.87|29593.87|29599.43|29599.43|29593.87|29593.87|0
1646389540000|2022-03-04 10:25:40|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|0
1646389550000|2022-03-04 10:25:50|29577.19|29577.19|29577.19|29577.19|29577.19|29577.19|29577.19|29577.19|0
1646389560000|2022-03-04 10:26:00|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|29588.31|0
1646389580000|2022-03-04 10:26:20|29593.87|29593.87|29599.43|29599.43|29599.43|29599.43|29593.87|29593.87|0
1646389590000|2022-03-04 10:26:30|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|0
1646389610000|2022-03-04 10:26:50|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|0
1646389620000|2022-03-04 10:27:00|29604.99|29604.99|29616.12|29616.12|29616.12|29616.12|29604.99|29604.99|0
1646389630000|2022-03-04 10:27:10|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1646389670000|2022-03-04 10:27:50|29627.24|29627.24|29632.8|29632.8|29632.8|29632.8|29627.24|29627.24|0
1646389680000|2022-03-04 10:28:00|29638.36|29638.36|29640.81|29640.81|29640.81|29640.81|29635.25|29635.25|0
1646389700000|2022-03-04 10:28:20|29646.37|29646.37|29646.37|29646.37|29646.37|29646.37|29646.37|29646.37|0
1646389720000|2022-03-04 10:28:40|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|0
1646389740000|2022-03-04 10:29:00|29677.59|29677.59|29651.93|29651.93|29677.59|29677.59|29651.93|29651.93|0
1646389760000|2022-03-04 10:29:20|29668.62|29668.62|29674.18|29674.18|29674.18|29674.18|29655.79|29655.79|0
1646389780000|2022-03-04 10:29:40|29679.74|29679.74|29679.74|29679.74|29679.74|29679.74|29679.74|29679.74|0
1646389790000|2022-03-04 10:29:50|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|0
1646389800000|2022-03-04 10:30:00|29693.97|29693.97|29706.42|29706.42|29706.42|29706.42|29693.97|29693.97|0
1646389810000|2022-03-04 10:30:10|29695.3|29695.3|29704.72|29704.72|29704.72|29704.72|29682.47|29682.47|0
1646389820000|2022-03-04 10:30:20|29682.47|29682.47|29682.47|29682.47|29682.47|29682.47|29682.47|29682.47|0
1646389830000|2022-03-04 10:30:30|29688.03|29688.03|29688.03|29688.03|29688.03|29688.03|29688.03|29688.03|0
1646389840000|2022-03-04 10:30:40|29671.35|29671.35|29676.91|29676.91|29676.91|29676.91|29671.35|29671.35|0
1646389850000|2022-03-04 10:30:50|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|0
1646389860000|2022-03-04 10:31:00|29676.91|29676.91|29684.18|29684.18|29689.74|29689.74|29676.91|29676.91|0
1646389890000|2022-03-04 10:31:30|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|0
1646389900000|2022-03-04 10:31:40|29684.18|29684.18|29689.74|29689.74|29689.74|29689.74|29684.18|29684.18|0
1646389920000|2022-03-04 10:32:00|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|0
1646389930000|2022-03-04 10:32:10|29678.62|29678.62|29678.62|29678.62|29678.62|29678.62|29678.62|29678.62|0
1646389960000|2022-03-04 10:32:40|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|0
1646389980000|2022-03-04 10:33:00|29666.83|29666.83|29666.83|29666.83|29666.83|29666.83|29666.83|29666.83|0
1646390000000|2022-03-04 10:33:20|29661.27|29661.27|29661.27|29661.27|29661.27|29661.27|29661.27|29661.27|0
1646390020000|2022-03-04 10:33:40|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|0
1646390030000|2022-03-04 10:33:50|29685.22|29685.22|29698.05|29698.05|29698.05|29698.05|29685.22|29685.22|0
1646390040000|2022-03-04 10:34:00|29703.61|29703.61|29709.17|29709.17|29709.17|29709.17|29703.61|29703.61|0
1646390080000|2022-03-04 10:34:40|29696.34|29696.34|29683.52|29683.52|29696.34|29696.34|29683.52|29683.52|0
1646390090000|2022-03-04 10:34:50|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|0
1646390100000|2022-03-04 10:35:00|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|0
1646390110000|2022-03-04 10:35:10|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|0
1646390120000|2022-03-04 10:35:20|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|29685.22|0
1646390130000|2022-03-04 10:35:30|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|0
1646390140000|2022-03-04 10:35:40|29674.1|29674.1|29674.1|29674.1|29674.1|29674.1|29668.54|29668.54|0
1646390150000|2022-03-04 10:35:50|29661.27|29661.27|29648.44|29648.44|29661.27|29661.27|29648.44|29648.44|0
1646390160000|2022-03-04 10:36:00|29654|29654|29654|29654|29654|29654|29654|29654|0
1646390180000|2022-03-04 10:36:20|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|0
1646390190000|2022-03-04 10:36:30|29642.88|29642.88|29648.44|29648.44|29648.44|29648.44|29642.88|29642.88|0
1646390200000|2022-03-04 10:36:40|29637.32|29637.32|29637.32|29637.32|29637.32|29637.32|29637.32|29637.32|0
1646390210000|2022-03-04 10:36:50|29640.43|29640.43|29640.43|29640.43|29640.43|29640.43|29640.43|29640.43|0
1646390230000|2022-03-04 10:37:10|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|0
1646390240000|2022-03-04 10:37:20|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|0
1646390250000|2022-03-04 10:37:30|29657.12|29657.12|29668.24|29668.24|29668.24|29668.24|29657.12|29657.12|0
1646390270000|2022-03-04 10:37:50|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|0
1646390280000|2022-03-04 10:38:00|29668.24|29668.24|29668.24|29668.24|29668.24|29668.24|29668.24|29668.24|0
1646390290000|2022-03-04 10:38:10|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|0
1646390300000|2022-03-04 10:38:20|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|0
1646390320000|2022-03-04 10:38:40|29690.48|29690.48|29690.48|29690.48|29690.48|29690.48|29690.48|29690.48|0
1646390330000|2022-03-04 10:38:50|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|0
1646390340000|2022-03-04 10:39:00|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|29679.36|0
1646390380000|2022-03-04 10:39:40|29668.24|29668.24|29662.68|29662.68|29668.24|29668.24|29662.68|29662.68|0
1646390390000|2022-03-04 10:39:50|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|29651.55|0
1646390400000|2022-03-04 10:40:00|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|0
1646390410000|2022-03-04 10:40:10|29634.87|29634.87|29634.87|29634.87|29634.87|29634.87|29634.87|29634.87|0
1646390430000|2022-03-04 10:40:30|29629.31|29629.31|29623.75|29623.75|29629.31|29629.31|29623.75|29623.75|0
1646390440000|2022-03-04 10:40:40|29618.19|29618.19|29623.75|29623.75|29623.75|29623.75|29618.19|29618.19|0
1646390460000|2022-03-04 10:41:00|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|29629.31|0
1646390490000|2022-03-04 10:41:30|29634.87|29634.87|29629.31|29629.31|29640.43|29640.43|29629.31|29629.31|0
1646390500000|2022-03-04 10:41:40|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|0
1646390520000|2022-03-04 10:42:00|29629.31|29629.31|29634.87|29634.87|29634.87|29634.87|29629.31|29629.31|0
1646390550000|2022-03-04 10:42:30|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|29645.99|0
1646390560000|2022-03-04 10:42:40|29642.88|29642.88|29637.32|29637.32|29642.88|29642.88|29637.32|29637.32|0
1646390580000|2022-03-04 10:43:00|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|0
1646390590000|2022-03-04 10:43:10|29631.76|29631.76|29631.76|29631.76|29631.76|29631.76|29631.76|29631.76|0
1646390610000|2022-03-04 10:43:30|29626.2|29626.2|29626.2|29626.2|29626.2|29626.2|29626.2|29626.2|0
1646390620000|2022-03-04 10:43:40|29620.64|29620.64|29620.64|29620.64|29620.64|29620.64|29620.64|29620.64|0
1646390640000|2022-03-04 10:44:00|29615.07|29615.07|29615.07|29615.07|29615.07|29615.07|29615.07|29615.07|0
1646390670000|2022-03-04 10:44:30|29611.96|29611.96|29608.85|29608.85|29611.96|29611.96|29608.85|29608.85|0
1646390680000|2022-03-04 10:44:40|29603.29|29603.29|29603.29|29603.29|29603.29|29603.29|29603.29|29603.29|0
1646390690000|2022-03-04 10:44:50|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1646390710000|2022-03-04 10:45:10|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|0
1646390720000|2022-03-04 10:45:20|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|0
1646390730000|2022-03-04 10:45:30|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1646390740000|2022-03-04 10:45:40|29575.48|29575.48|29569.92|29569.92|29575.48|29575.48|29569.92|29569.92|0
1646390750000|2022-03-04 10:45:50|29575.48|29575.48|29564.36|29564.36|29575.48|29575.48|29558.8|29558.8|0
1646390760000|2022-03-04 10:46:00|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|29569.92|0
1646390800000|2022-03-04 10:46:40|29558.8|29558.8|29558.8|29558.8|29558.8|29558.8|29558.8|29558.8|0
1646390810000|2022-03-04 10:46:50|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|0
1646390820000|2022-03-04 10:47:00|29558.8|29558.8|29553.24|29553.24|29558.8|29558.8|29553.24|29553.24|0
1646390830000|2022-03-04 10:47:10|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|0
1646390890000|2022-03-04 10:48:10|29542.11|29542.11|29547.68|29547.68|29547.68|29547.68|29542.11|29542.11|0
1646390920000|2022-03-04 10:48:40|29553.24|29553.24|29581.04|29581.04|29581.04|29581.04|29553.24|29553.24|0
1646390950000|2022-03-04 10:49:10|29586.6|29586.6|29599.43|29599.43|29599.43|29599.43|29586.6|29586.6|0
1646390960000|2022-03-04 10:49:20|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|0
1646390970000|2022-03-04 10:49:30|29610.56|29610.56|29616.12|29616.12|29616.12|29616.12|29610.56|29610.56|0
1646390980000|2022-03-04 10:49:40|29610.56|29610.56|29616.12|29616.12|29616.12|29616.12|29610.56|29610.56|0
1646391000000|2022-03-04 10:50:00|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|0
1646391070000|2022-03-04 10:51:10|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1646391080000|2022-03-04 10:51:20|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|29627.24|0
1646391120000|2022-03-04 10:52:00|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|0
1646391140000|2022-03-04 10:52:20|29599.43|29599.43|29604.99|29604.99|29604.99|29604.99|29599.43|29599.43|0
1646391190000|2022-03-04 10:53:10|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|0
1646391200000|2022-03-04 10:53:20|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|29604.99|0
1646391220000|2022-03-04 10:53:40|29593.87|29593.87|29593.87|29593.87|29599.43|29599.43|29593.87|29593.87|0
1646391240000|2022-03-04 10:54:00|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|0
1646391250000|2022-03-04 10:54:10|29588.31|29588.31|29582.75|29582.75|29588.31|29588.31|29582.75|29582.75|0
1646391270000|2022-03-04 10:54:30|29577.19|29577.19|29571.63|29571.63|29577.19|29577.19|29571.63|29571.63|0
1646391290000|2022-03-04 10:54:50|29568.51|29568.51|29565.4|29565.4|29568.51|29568.51|29565.4|29565.4|0
1646391320000|2022-03-04 10:55:20|29559.84|29559.84|29565.4|29565.4|29565.4|29565.4|29559.84|29559.84|0
1646391330000|2022-03-04 10:55:30|29570.96|29570.96|29576.52|29576.52|29576.52|29576.52|29570.96|29570.96|0
1646391360000|2022-03-04 10:56:00|29587.65|29587.65|29587.65|29587.65|29587.65|29587.65|29587.65|29587.65|0
1646391370000|2022-03-04 10:56:10|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|0
1646391380000|2022-03-04 10:56:20|29580.38|29580.38|29580.38|29580.38|29580.38|29580.38|29580.38|29580.38|0
1646391420000|2022-03-04 10:57:00|29585.94|29585.94|29597.06|29597.06|29597.06|29597.06|29585.94|29585.94|0
1646391470000|2022-03-04 10:57:50|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|0
1646391480000|2022-03-04 10:58:00|29597.06|29597.06|29591.5|29591.5|29597.06|29597.06|29591.5|29591.5|0
1646391500000|2022-03-04 10:58:20|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|29602.62|0
1646391520000|2022-03-04 10:58:40|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|0
1646391530000|2022-03-04 10:58:50|29613.75|29613.75|29613.75|29613.75|29613.75|29613.75|29613.75|29613.75|0
1646391540000|2022-03-04 10:59:00|29610.63|29610.63|29601.96|29601.96|29613.08|29613.08|29601.96|29601.96|0
1646391550000|2022-03-04 10:59:10|29596.4|29596.4|29585.28|29585.28|29596.4|29596.4|29585.28|29585.28|0
1646391580000|2022-03-04 10:59:40|29574.15|29574.15|29574.15|29574.15|29574.15|29574.15|29574.15|29574.15|0
1646391590000|2022-03-04 10:59:50|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|0
1646391600000|2022-03-04 11:00:00|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|0
1646391610000|2022-03-04 11:00:10|29563.03|29563.03|29537.38|29537.38|29563.03|29563.03|29537.38|29537.38|0
1646391620000|2022-03-04 11:00:20|29524.55|29524.55|29546.79|29546.79|29546.79|29546.79|29524.55|29524.55|0
1646391630000|2022-03-04 11:00:30|29533.96|29533.96|29521.14|29521.14|29533.96|29533.96|29521.14|29521.14|0
1646391640000|2022-03-04 11:00:40|29526.7|29526.7|29552.35|29552.35|29552.35|29552.35|29526.7|29526.7|0
1646391650000|2022-03-04 11:00:50|29563.48|29563.48|29569.04|29569.04|29569.04|29569.04|29563.48|29563.48|0
1646391670000|2022-03-04 11:01:10|29556.21|29556.21|29543.38|29543.38|29556.21|29556.21|29543.38|29543.38|0
1646391680000|2022-03-04 11:01:20|29556.21|29556.21|29556.21|29556.21|29556.21|29556.21|29556.21|29556.21|0
1646391690000|2022-03-04 11:01:30|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|0
1646391710000|2022-03-04 11:01:50|29550.65|29550.65|29550.65|29550.65|29550.65|29550.65|29550.65|29550.65|0
1646391740000|2022-03-04 11:02:20|29539.52|29539.52|29539.52|29539.52|29539.52|29539.52|29539.52|29539.52|0
1646391760000|2022-03-04 11:02:40|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|0
1646391780000|2022-03-04 11:03:00|29541.97|29541.97|29538.86|29538.86|29541.97|29541.97|29538.86|29538.86|0
1646391790000|2022-03-04 11:03:10|29533.3|29533.3|29533.3|29533.3|29533.3|29533.3|29533.3|29533.3|0
1646391800000|2022-03-04 11:03:20|29527.74|29527.74|29522.18|29522.18|29527.74|29527.74|29522.18|29522.18|0
1646391810000|2022-03-04 11:03:30|29519.06|29519.06|29510.39|29510.39|29519.06|29519.06|29510.39|29510.39|0
1646391830000|2022-03-04 11:03:50|29527.08|29527.08|29527.08|29527.08|29527.08|29527.08|29527.08|29527.08|0
1646391850000|2022-03-04 11:04:10|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|0
1646391860000|2022-03-04 11:04:20|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|0
1646391910000|2022-03-04 11:05:10|29488.89|29488.89|29494.45|29494.45|29500.01|29500.01|29488.89|29488.89|0
1646391920000|2022-03-04 11:05:20|29505.57|29505.57|29511.13|29511.13|29511.13|29511.13|29505.57|29505.57|0
1646391930000|2022-03-04 11:05:30|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|0
1646391960000|2022-03-04 11:06:00|29505.57|29505.57|29500.01|29500.01|29505.57|29505.57|29500.01|29500.01|0
1646392000000|2022-03-04 11:06:40|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|0
1646392040000|2022-03-04 11:07:20|29511.13|29511.13|29516.7|29516.7|29516.7|29516.7|29511.13|29511.13|0
1646392060000|2022-03-04 11:07:40|29522.26|29522.26|29527.82|29527.82|29527.82|29527.82|29522.26|29522.26|0
1646392080000|2022-03-04 11:08:00|29533.38|29533.38|29533.38|29533.38|29533.38|29533.38|29533.38|29533.38|0
1646392110000|2022-03-04 11:08:30|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|0
1646392120000|2022-03-04 11:08:40|29533.38|29533.38|29522.26|29522.26|29533.38|29533.38|29522.26|29522.26|0
1646392190000|2022-03-04 11:09:50|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|0
1646392240000|2022-03-04 11:10:40|29538.94|29538.94|29538.94|29538.94|29538.94|29538.94|29538.94|29538.94|0
1646392260000|2022-03-04 11:11:00|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|29527.82|0
1646392280000|2022-03-04 11:11:20|29516.7|29516.7|29505.57|29505.57|29516.7|29516.7|29505.57|29505.57|0
1646392290000|2022-03-04 11:11:30|29492.74|29492.74|29487.18|29487.18|29492.74|29492.74|29487.18|29487.18|0
1646392300000|2022-03-04 11:11:40|29481.62|29481.62|29481.62|29481.62|29481.62|29481.62|29481.62|29481.62|0
1646392320000|2022-03-04 11:12:00|29476.06|29476.06|29470.5|29470.5|29476.06|29476.06|29470.5|29470.5|0
1646392330000|2022-03-04 11:12:10|29476.06|29476.06|29476.06|29476.06|29476.06|29476.06|29476.06|29476.06|0
1646392370000|2022-03-04 11:12:50|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|0
1646392410000|2022-03-04 11:13:30|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|0
1646392440000|2022-03-04 11:14:00|29453.82|29453.82|29453.82|29453.82|29453.82|29453.82|29450.7|29450.7|0
1646392450000|2022-03-04 11:14:10|29450.7|29450.7|29445.14|29445.14|29450.7|29450.7|29445.14|29445.14|0
1646392480000|2022-03-04 11:14:40|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|0
1646392500000|2022-03-04 11:15:00|29436.47|29436.47|29447.59|29447.59|29447.59|29447.59|29436.47|29436.47|0
1646392520000|2022-03-04 11:15:20|29453.15|29453.15|29469.84|29469.84|29469.84|29469.84|29453.15|29453.15|0
1646392530000|2022-03-04 11:15:30|29495.49|29495.49|29484.37|29484.37|29495.49|29495.49|29484.37|29484.37|0
1646392540000|2022-03-04 11:15:40|29473.25|29473.25|29473.25|29473.25|29473.25|29473.25|29473.25|29473.25|0
1646392590000|2022-03-04 11:16:30|29460.42|29460.42|29471.54|29471.54|29471.54|29471.54|29460.42|29460.42|0
1646392600000|2022-03-04 11:16:40|29465.98|29465.98|29464.27|29464.27|29465.98|29465.98|29453.15|29453.15|0
1646392630000|2022-03-04 11:17:10|29458.71|29458.71|29475.4|29475.4|29475.4|29475.4|29458.71|29458.71|0
1646392650000|2022-03-04 11:17:30|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|0
1646392670000|2022-03-04 11:17:50|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|0
1646392700000|2022-03-04 11:18:20|29488.23|29488.23|29493.79|29493.79|29493.79|29493.79|29488.23|29488.23|0
1646392710000|2022-03-04 11:18:30|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|0
1646392720000|2022-03-04 11:18:40|29493.79|29493.79|29504.91|29504.91|29504.91|29504.91|29493.79|29493.79|0
1646392770000|2022-03-04 11:19:30|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|0
1646392780000|2022-03-04 11:19:40|29482.66|29482.66|29482.66|29482.66|29482.66|29482.66|29482.66|29482.66|0
1646392800000|2022-03-04 11:20:00|29469.84|29469.84|29475.4|29475.4|29488.23|29488.23|29469.84|29469.84|0
1646392820000|2022-03-04 11:20:20|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|0
1646392850000|2022-03-04 11:20:50|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|0
1646392870000|2022-03-04 11:21:10|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|29504.91|0
1646392880000|2022-03-04 11:21:20|29510.47|29510.47|29510.47|29510.47|29516.03|29516.03|29510.47|29510.47|0
1646392890000|2022-03-04 11:21:30|29504.91|29504.91|29501.8|29501.8|29504.91|29504.91|29501.8|29501.8|0
1646392910000|2022-03-04 11:21:50|29495.57|29495.57|29469.92|29469.92|29495.57|29495.57|29469.92|29469.92|0
1646392920000|2022-03-04 11:22:00|29457.09|29457.09|29469.92|29469.92|29469.92|29469.92|29457.09|29457.09|0
1646392930000|2022-03-04 11:22:10|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|0
1646392960000|2022-03-04 11:22:40|29481.04|29481.04|29481.04|29481.04|29481.04|29481.04|29481.04|29481.04|0
1646392980000|2022-03-04 11:23:00|29486.6|29486.6|29495.27|29495.27|29495.27|29495.27|29486.6|29486.6|0
1646392990000|2022-03-04 11:23:10|29506.4|29506.4|29494.61|29494.61|29506.4|29506.4|29494.61|29494.61|0
1646393010000|2022-03-04 11:23:30|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|0
1646393020000|2022-03-04 11:23:40|29516.85|29516.85|29527.98|29527.98|29527.98|29527.98|29516.85|29516.85|0
1646393030000|2022-03-04 11:23:50|29534.2|29534.2|29534.2|29534.2|29534.2|29534.2|29531.09|29531.09|0
1646393070000|2022-03-04 11:24:30|29559.86|29559.86|29565.42|29565.42|29565.42|29565.42|29559.86|29559.86|0
1646393080000|2022-03-04 11:24:40|29576.54|29576.54|29563.71|29563.71|29576.54|29576.54|29563.71|29563.71|0
1646393090000|2022-03-04 11:24:50|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|0
1646393100000|2022-03-04 11:25:00|29567.13|29567.13|29561.56|29561.56|29567.13|29567.13|29561.56|29561.56|0
1646393110000|2022-03-04 11:25:10|29556|29556|29561.56|29561.56|29561.56|29561.56|29556|29556|0
1646393130000|2022-03-04 11:25:30|29548.74|29548.74|29548.74|29548.74|29548.74|29548.74|29548.74|29548.74|0
1646393140000|2022-03-04 11:25:40|29551.85|29551.85|29551.85|29551.85|29551.85|29551.85|29551.85|29551.85|0
1646393150000|2022-03-04 11:25:50|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|0
1646393160000|2022-03-04 11:26:00|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|0
1646393170000|2022-03-04 11:26:10|29560.82|29560.82|29560.82|29560.82|29560.82|29560.82|29560.82|29560.82|0
1646393200000|2022-03-04 11:26:40|29555.26|29555.26|29555.26|29555.26|29555.26|29555.26|29555.26|29555.26|0
1646393210000|2022-03-04 11:26:50|29549.04|29549.04|29549.04|29549.04|29549.04|29549.04|29549.04|29549.04|0
1646393220000|2022-03-04 11:27:00|29545.92|29545.92|29545.92|29545.92|29545.92|29545.92|29545.92|29545.92|0
1646393230000|2022-03-04 11:27:10|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|0
1646393300000|2022-03-04 11:28:20|29527.53|29527.53|29516.41|29516.41|29527.53|29527.53|29516.41|29516.41|0
1646393320000|2022-03-04 11:28:40|29521.97|29521.97|29527.53|29527.53|29533.09|29533.09|29521.97|29521.97|0
1646393330000|2022-03-04 11:28:50|29533.09|29533.09|29549.04|29549.04|29549.04|29549.04|29533.09|29533.09|0
1646393340000|2022-03-04 11:29:00|29555.26|29555.26|29549.7|29549.7|29555.26|29555.26|29549.7|29549.7|0
1646393350000|2022-03-04 11:29:10|29536.87|29536.87|29531.31|29531.31|29536.87|29536.87|29531.31|29531.31|0
1646393360000|2022-03-04 11:29:20|29525.08|29525.08|29505.29|29505.29|29525.08|29525.08|29505.29|29505.29|0
1646393380000|2022-03-04 11:29:40|29510.85|29510.85|29516.41|29516.41|29516.41|29516.41|29510.85|29510.85|0
1646393400000|2022-03-04 11:30:00|29521.97|29521.97|29521.97|29521.97|29521.97|29521.97|29521.97|29521.97|0
1646393420000|2022-03-04 11:30:20|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|0
1646393460000|2022-03-04 11:31:00|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|29533.09|0
1646393470000|2022-03-04 11:31:10|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|29527.53|0
1646393500000|2022-03-04 11:31:40|29518.2|29518.2|29529.32|29529.32|29529.32|29529.32|29518.2|29518.2|0
1646393510000|2022-03-04 11:31:50|29518.2|29518.2|29518.2|29518.2|29518.2|29518.2|29518.2|29518.2|0
1646393520000|2022-03-04 11:32:00|29507.07|29507.07|29495.95|29495.95|29507.07|29507.07|29495.95|29495.95|0
1646393600000|2022-03-04 11:33:20|29501.51|29501.51|29501.51|29501.51|29501.51|29501.51|29501.51|29501.51|0
1646393630000|2022-03-04 11:33:50|29507.07|29507.07|29518.2|29518.2|29518.2|29518.2|29507.07|29507.07|0
1646393640000|2022-03-04 11:34:00|29531.02|29531.02|29536.59|29536.59|29536.59|29536.59|29531.02|29531.02|0
1646393670000|2022-03-04 11:34:30|29531.02|29531.02|29530.36|29530.36|29536.59|29536.59|29530.36|29530.36|0
1646393690000|2022-03-04 11:34:50|29524.8|29524.8|29519.24|29519.24|29524.8|29524.8|29519.24|29519.24|0
1646393700000|2022-03-04 11:35:00|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|0
1646393720000|2022-03-04 11:35:20|29519.24|29519.24|29519.24|29519.24|29519.24|29519.24|29519.24|29519.24|0
1646393750000|2022-03-04 11:35:50|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|0
1646393760000|2022-03-04 11:36:00|29506.41|29506.41|29506.41|29506.41|29506.41|29506.41|29506.41|29506.41|0
1646393800000|2022-03-04 11:36:40|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|0
1646393810000|2022-03-04 11:36:50|29489.73|29489.73|29489.73|29489.73|29489.73|29489.73|29489.73|29489.73|0
1646393860000|2022-03-04 11:37:40|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|0
1646393880000|2022-03-04 11:38:00|29492.17|29492.17|29477.94|29477.94|29492.17|29492.17|29477.94|29477.94|0
1646393890000|2022-03-04 11:38:10|29474.83|29474.83|29469.27|29469.27|29474.83|29474.83|29469.27|29469.27|0
1646393900000|2022-03-04 11:38:20|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|0
1646393910000|2022-03-04 11:38:30|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|0
1646393940000|2022-03-04 11:39:00|29466.82|29466.82|29469.93|29469.93|29469.93|29469.93|29466.82|29466.82|0
1646393950000|2022-03-04 11:39:10|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|0
1646393970000|2022-03-04 11:39:30|29475.49|29475.49|29486.61|29486.61|29486.61|29486.61|29475.49|29475.49|0
1646394000000|2022-03-04 11:40:00|29492.17|29492.17|29503.3|29503.3|29503.3|29503.3|29492.17|29492.17|0
1646394060000|2022-03-04 11:41:00|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|0
1646394070000|2022-03-04 11:41:10|29514.42|29514.42|29503.3|29503.3|29514.42|29514.42|29503.3|29503.3|0
1646394130000|2022-03-04 11:42:10|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|0
1646394140000|2022-03-04 11:42:20|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|0
1646394230000|2022-03-04 11:43:50|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|0
1646394320000|2022-03-04 11:45:20|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|0
1646394330000|2022-03-04 11:45:30|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|0
1646394350000|2022-03-04 11:45:50|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|0
1646394360000|2022-03-04 11:46:00|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|0
1646394380000|2022-03-04 11:46:20|29500.18|29500.18|29505.75|29505.75|29505.75|29505.75|29500.18|29500.18|0
1646394410000|2022-03-04 11:46:50|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|0
1646394430000|2022-03-04 11:47:10|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|0
1646394520000|2022-03-04 11:48:40|29489.06|29489.06|29477.94|29477.94|29489.06|29489.06|29477.94|29477.94|0
1646394530000|2022-03-04 11:48:50|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|29483.5|0
1646394540000|2022-03-04 11:49:00|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|0
1646394550000|2022-03-04 11:49:10|29477.94|29477.94|29472.38|29472.38|29477.94|29477.94|29472.38|29472.38|0
1646394560000|2022-03-04 11:49:20|29466.82|29466.82|29455.69|29455.69|29466.82|29466.82|29455.69|29455.69|0
1646394600000|2022-03-04 11:50:00|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|0
1646394630000|2022-03-04 11:50:30|29439.01|29439.01|29439.01|29439.01|29439.01|29439.01|29439.01|29439.01|0
1646394660000|2022-03-04 11:51:00|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|29444.57|0
1646394670000|2022-03-04 11:51:10|29455.69|29455.69|29452.58|29452.58|29455.69|29455.69|29452.58|29452.58|0
1646394700000|2022-03-04 11:51:40|29441.46|29441.46|29435.9|29435.9|29441.46|29441.46|29435.9|29435.9|0
1646394710000|2022-03-04 11:51:50|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|0
1646394720000|2022-03-04 11:52:00|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|29458.14|0
1646394740000|2022-03-04 11:52:20|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|0
1646394750000|2022-03-04 11:52:30|29435.9|29435.9|29447.02|29447.02|29447.02|29447.02|29435.9|29435.9|0
1646394790000|2022-03-04 11:53:10|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|0
1646394800000|2022-03-04 11:53:20|29452.58|29452.58|29452.58|29452.58|29458.14|29458.14|29452.58|29452.58|0
1646394850000|2022-03-04 11:54:10|29449.47|29449.47|29449.47|29449.47|29449.47|29449.47|29436.64|29436.64|0
1646394860000|2022-03-04 11:54:20|29432.79|29432.79|29438.35|29438.35|29438.35|29438.35|29432.79|29432.79|0
1646394920000|2022-03-04 11:55:20|29427.22|29427.22|29427.89|29427.89|29427.89|29427.89|29409.88|29409.88|0
1646394940000|2022-03-04 11:55:40|29431|29431|29431|29431|29431|29431|29431|29431|0
1646394950000|2022-03-04 11:55:50|29419.88|29419.88|29419.88|29419.88|29419.88|29419.88|29419.88|29419.88|0
1646394960000|2022-03-04 11:56:00|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|0
1646395000000|2022-03-04 11:56:40|29417.43|29417.43|29406.31|29406.31|29417.43|29417.43|29406.31|29406.31|0
1646395010000|2022-03-04 11:56:50|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|0
1646395020000|2022-03-04 11:57:00|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|0
1646395040000|2022-03-04 11:57:20|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|0
1646395050000|2022-03-04 11:57:30|29434.11|29434.11|29434.11|29434.11|29434.11|29434.11|29434.11|29434.11|0
1646395060000|2022-03-04 11:57:40|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|0
1646395090000|2022-03-04 11:58:10|29426.85|29426.85|29426.85|29426.85|29426.85|29426.85|29426.85|29426.85|0
1646395120000|2022-03-04 11:58:40|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|0
1646395130000|2022-03-04 11:58:50|29433.45|29433.45|29433.45|29433.45|29433.45|29433.45|29433.45|29433.45|0
1646395140000|2022-03-04 11:59:00|29439.01|29439.01|29455.69|29455.69|29455.69|29455.69|29439.01|29439.01|0
1646395180000|2022-03-04 11:59:40|29472.38|29472.38|29450.13|29450.13|29472.38|29472.38|29450.13|29450.13|0
1646395190000|2022-03-04 11:59:50|29455.69|29455.69|29450.13|29450.13|29455.69|29455.69|29450.13|29450.13|0
1646395200000|2022-03-04 12:00:00|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|0
1646395250000|2022-03-04 12:00:50|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|0
1646395280000|2022-03-04 12:01:20|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|29466.82|0
1646395290000|2022-03-04 12:01:30|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|0
1646395320000|2022-03-04 12:02:00|29430.04|29430.04|29430.04|29430.04|29430.04|29430.04|29430.04|29430.04|0
1646395340000|2022-03-04 12:02:20|29417.21|29417.21|29430.04|29430.04|29430.04|29430.04|29417.21|29417.21|0
1646395380000|2022-03-04 12:03:00|29435.6|29435.6|29441.16|29441.16|29441.16|29441.16|29435.6|29435.6|0
1646395410000|2022-03-04 12:03:30|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|0
1646395440000|2022-03-04 12:04:00|29452.28|29452.28|29452.28|29452.28|29452.28|29452.28|29452.28|29452.28|0
1646395450000|2022-03-04 12:04:10|29465.11|29465.11|29465.11|29465.11|29465.11|29465.11|29465.11|29465.11|0
1646395460000|2022-03-04 12:04:20|29453.99|29453.99|29453.99|29453.99|29453.99|29453.99|29453.99|29453.99|0
1646395480000|2022-03-04 12:04:40|29437.3|29437.3|29437.3|29437.3|29437.3|29437.3|29437.3|29437.3|0
1646395490000|2022-03-04 12:04:50|29431.74|29431.74|29431.74|29431.74|29431.74|29431.74|29431.74|29431.74|0
1646395510000|2022-03-04 12:05:10|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|0
1646395530000|2022-03-04 12:05:30|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|0
1646395540000|2022-03-04 12:05:40|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|0
1646395550000|2022-03-04 12:05:50|29387.25|29387.25|29381.69|29381.69|29387.25|29387.25|29381.69|29381.69|0
1646395560000|2022-03-04 12:06:00|29376.13|29376.13|29381.69|29381.69|29381.69|29381.69|29376.13|29376.13|0
1646395570000|2022-03-04 12:06:10|29376.13|29376.13|29370.57|29370.57|29376.13|29376.13|29370.57|29370.57|0
1646395580000|2022-03-04 12:06:20|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|0
1646395610000|2022-03-04 12:06:50|29376.13|29376.13|29387.25|29387.25|29387.25|29387.25|29376.13|29376.13|0
1646395620000|2022-03-04 12:07:00|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|0
1646395630000|2022-03-04 12:07:10|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|0
1646395660000|2022-03-04 12:07:40|29387.25|29387.25|29381.69|29381.69|29387.25|29387.25|29381.69|29381.69|0
1646395670000|2022-03-04 12:07:50|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|0
1646395680000|2022-03-04 12:08:00|29376.13|29376.13|29376.13|29376.13|29376.13|29376.13|29376.13|29376.13|0
1646395690000|2022-03-04 12:08:10|29365.01|29365.01|29359.45|29359.45|29365.01|29365.01|29359.45|29359.45|0
1646395750000|2022-03-04 12:09:10|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|0
1646395760000|2022-03-04 12:09:20|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|0
1646395780000|2022-03-04 12:09:40|29365.01|29365.01|29376.13|29376.13|29376.13|29376.13|29365.01|29365.01|0
1646395800000|2022-03-04 12:10:00|29387.25|29387.25|29398.38|29398.38|29398.38|29398.38|29387.25|29387.25|0
1646395830000|2022-03-04 12:10:30|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|0
1646395840000|2022-03-04 12:10:40|29398.38|29398.38|29392.81|29392.81|29398.38|29398.38|29392.81|29392.81|0
1646395860000|2022-03-04 12:11:00|29387.25|29387.25|29392.81|29392.81|29392.81|29392.81|29381.69|29381.69|0
1646395870000|2022-03-04 12:11:10|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|0
1646395910000|2022-03-04 12:11:50|29387.25|29387.25|29387.25|29387.25|29387.25|29387.25|29387.25|29387.25|0
1646395920000|2022-03-04 12:12:00|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|0
1646395930000|2022-03-04 12:12:10|29381.69|29381.69|29381.69|29381.69|29381.69|29381.69|29381.69|29381.69|0
1646395940000|2022-03-04 12:12:20|29387.92|29387.92|29400.37|29400.37|29400.37|29400.37|29387.92|29387.92|0
1646395960000|2022-03-04 12:12:40|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|0
1646395980000|2022-03-04 12:13:00|29387.92|29387.92|29376.79|29376.79|29387.92|29387.92|29376.79|29376.79|0
1646396000000|2022-03-04 12:13:20|29383.02|29383.02|29389.24|29389.24|29389.24|29389.24|29383.02|29383.02|0
1646396040000|2022-03-04 12:14:00|29400.37|29400.37|29400.37|29400.37|29400.37|29400.37|29400.37|29400.37|0
1646396050000|2022-03-04 12:14:10|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|0
1646396090000|2022-03-04 12:14:50|29400.37|29400.37|29361.88|29361.88|29400.37|29400.37|29361.88|29361.88|0
1646396110000|2022-03-04 12:15:10|29367.44|29367.44|29367.44|29367.44|29367.44|29367.44|29367.44|29367.44|0
1646396150000|2022-03-04 12:15:50|29373|29373|29373|29373|29373|29373|29373|29373|0
1646396170000|2022-03-04 12:16:10|29378.57|29378.57|29378.57|29378.57|29378.57|29378.57|29378.57|29378.57|0
1646396220000|2022-03-04 12:17:00|29381.68|29381.68|29391.01|29391.01|29391.01|29391.01|29381.68|29381.68|0
1646396260000|2022-03-04 12:17:40|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|0
1646396280000|2022-03-04 12:18:00|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|0
1646396290000|2022-03-04 12:18:10|29385.45|29385.45|29382.34|29382.34|29385.45|29385.45|29382.34|29382.34|0
1646396300000|2022-03-04 12:18:20|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|29385.45|0
1646396340000|2022-03-04 12:19:00|29382.34|29382.34|29360.1|29360.1|29382.34|29382.34|29360.1|29360.1|0
1646396380000|2022-03-04 12:19:40|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|0
1646396400000|2022-03-04 12:20:00|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|0
1646396410000|2022-03-04 12:20:10|29363.95|29363.95|29369.51|29369.51|29369.51|29369.51|29363.95|29363.95|0
1646396440000|2022-03-04 12:20:40|29372.63|29372.63|29372.63|29372.63|29372.63|29372.63|29372.63|29372.63|0
1646396490000|2022-03-04 12:21:30|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|0
1646396590000|2022-03-04 12:23:10|29395.17|29395.17|29382.34|29382.34|29395.17|29395.17|29382.34|29382.34|0
1646396610000|2022-03-04 12:23:30|29387.9|29387.9|29387.9|29387.9|29387.9|29387.9|29387.9|29387.9|0
1646396630000|2022-03-04 12:23:50|29393.46|29393.46|29404.59|29404.59|29404.59|29404.59|29393.46|29393.46|0
1646396680000|2022-03-04 12:24:40|29399.03|29399.03|29376.78|29376.78|29399.03|29399.03|29376.78|29376.78|0
1646396690000|2022-03-04 12:24:50|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1646396710000|2022-03-04 12:25:10|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|29376.78|0
1646396720000|2022-03-04 12:25:20|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1646396750000|2022-03-04 12:25:50|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|0
1646396760000|2022-03-04 12:26:00|29360.1|29360.1|29348.97|29348.97|29360.1|29360.1|29348.97|29348.97|0
1646396770000|2022-03-04 12:26:10|29365.66|29365.66|29371.22|29371.22|29371.22|29371.22|29365.66|29365.66|0
1646396840000|2022-03-04 12:27:20|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|29382.34|0
1646396900000|2022-03-04 12:28:20|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|0
1646396920000|2022-03-04 12:28:40|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1646396990000|2022-03-04 12:29:50|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|0
1646397010000|2022-03-04 12:30:10|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|29365.66|0
1646397030000|2022-03-04 12:30:30|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|29360.1|0
1646397050000|2022-03-04 12:30:50|29363.21|29363.21|29363.21|29363.21|29363.21|29363.21|29363.21|29363.21|0
1646397090000|2022-03-04 12:31:30|29357.65|29357.65|29352.09|29352.09|29363.21|29363.21|29352.09|29352.09|0
1646397120000|2022-03-04 12:32:00|29329.84|29329.84|29329.84|29329.84|29329.84|29329.84|29329.84|29329.84|0
1646397140000|2022-03-04 12:32:20|29346.52|29346.52|29357.65|29357.65|29357.65|29357.65|29346.52|29346.52|0
1646397150000|2022-03-04 12:32:30|29363.21|29363.21|29380.56|29380.56|29380.56|29380.56|29363.21|29363.21|0
1646397220000|2022-03-04 12:33:40|29374.99|29374.99|29374.99|29374.99|29374.99|29374.99|29374.99|29374.99|0
1646397270000|2022-03-04 12:34:30|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|0
1646397300000|2022-03-04 12:35:00|29386.12|29386.12|29386.12|29386.12|29386.12|29386.12|29386.12|29386.12|0
1646397310000|2022-03-04 12:35:10|29391.68|29391.68|29397.24|29397.24|29397.24|29397.24|29391.68|29391.68|0
1646397320000|2022-03-04 12:35:20|29402.8|29402.8|29402.8|29402.8|29402.8|29402.8|29402.8|29402.8|0
1646397340000|2022-03-04 12:35:40|29413.92|29413.92|29413.92|29413.92|29413.92|29413.92|29413.92|29413.92|0
1646397410000|2022-03-04 12:36:50|29397.24|29397.24|29391.68|29391.68|29397.24|29397.24|29386.12|29386.12|0
1646397420000|2022-03-04 12:37:00|29397.24|29397.24|29386.12|29386.12|29397.24|29397.24|29386.12|29386.12|0
1646397450000|2022-03-04 12:37:30|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|29360.46|29360.46|0
1646397500000|2022-03-04 12:38:20|29379.51|29379.51|29382.63|29382.63|29382.63|29382.63|29379.51|29379.51|0
1646397510000|2022-03-04 12:38:30|29377.07|29377.07|29371.5|29371.5|29377.07|29377.07|29371.5|29371.5|0
1646397540000|2022-03-04 12:39:00|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|0
1646397570000|2022-03-04 12:39:30|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|0
1646397580000|2022-03-04 12:39:40|29390.56|29390.56|29403.39|29403.39|29403.39|29403.39|29390.56|29390.56|0
1646397590000|2022-03-04 12:39:50|29397.82|29397.82|29410.65|29410.65|29410.65|29410.65|29397.82|29397.82|0
1646397630000|2022-03-04 12:40:30|29397.82|29397.82|29397.82|29397.82|29397.82|29397.82|29397.82|29397.82|0
1646397640000|2022-03-04 12:40:40|29392.26|29392.26|29386.7|29386.7|29392.26|29392.26|29386.7|29386.7|0
1646397650000|2022-03-04 12:40:50|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|0
1646397660000|2022-03-04 12:41:00|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|0
1646397680000|2022-03-04 12:41:20|29370.02|29370.02|29370.02|29370.02|29370.02|29370.02|29370.02|29370.02|0
1646397710000|2022-03-04 12:41:50|29357.19|29357.19|29344.36|29344.36|29357.19|29357.19|29344.36|29344.36|0
1646397720000|2022-03-04 12:42:00|29341.25|29341.25|29344.36|29344.36|29344.36|29344.36|29341.25|29341.25|0
1646397730000|2022-03-04 12:42:10|29331.53|29331.53|29331.53|29331.53|29331.53|29331.53|29325.97|29325.97|0
1646397740000|2022-03-04 12:42:20|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|0
1646397750000|2022-03-04 12:42:30|29353.78|29353.78|29353.78|29353.78|29353.78|29353.78|29353.78|29353.78|0
1646397780000|2022-03-04 12:43:00|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|0
1646397820000|2022-03-04 12:43:40|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|0
1646397860000|2022-03-04 12:44:20|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|0
1646397910000|2022-03-04 12:45:10|29394.41|29394.41|29394.41|29394.41|29394.41|29394.41|29394.41|29394.41|0
1646397920000|2022-03-04 12:45:20|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|0
1646397930000|2022-03-04 12:45:30|29399.97|29399.97|29366.61|29366.61|29399.97|29399.97|29366.61|29366.61|0
1646397990000|2022-03-04 12:46:30|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|0
1646398080000|2022-03-04 12:48:00|29372.17|29372.17|29372.17|29372.17|29372.17|29372.17|29372.17|29372.17|0
1646398230000|2022-03-04 12:50:30|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|0
1646398240000|2022-03-04 12:50:40|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|0
1646398270000|2022-03-04 12:51:10|29372.17|29372.17|29375.28|29375.28|29375.28|29375.28|29372.17|29372.17|0
1646398290000|2022-03-04 12:51:30|29364.16|29364.16|29364.16|29364.16|29364.16|29364.16|29364.16|29364.16|0
1646398300000|2022-03-04 12:51:40|29361.04|29361.04|29372.17|29372.17|29372.17|29372.17|29361.04|29361.04|0
1646398350000|2022-03-04 12:52:30|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|29377.73|0
1646398360000|2022-03-04 12:52:40|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|0
1646398390000|2022-03-04 12:53:10|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|0
1646398460000|2022-03-04 12:54:20|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|0
1646398470000|2022-03-04 12:54:30|29396.12|29396.12|29389.89|29389.89|29396.12|29396.12|29389.89|29389.89|0
1646398480000|2022-03-04 12:54:40|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|0
1646398510000|2022-03-04 12:55:10|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|0
1646398560000|2022-03-04 12:56:00|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|0
1646398580000|2022-03-04 12:56:20|29380.18|29380.18|29380.18|29380.18|29380.18|29380.18|29380.18|29380.18|0
1646398620000|2022-03-04 12:57:00|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|0
1646398660000|2022-03-04 12:57:40|29380.18|29380.18|29374.62|29374.62|29380.18|29380.18|29374.62|29374.62|0
1646398670000|2022-03-04 12:57:50|29361.79|29361.79|29348.96|29348.96|29361.79|29361.79|29348.96|29348.96|0
1646398690000|2022-03-04 12:58:10|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|0
1646398740000|2022-03-04 12:59:00|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|0
1646398800000|2022-03-04 13:00:00|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|0
1646398830000|2022-03-04 13:00:30|29337.84|29337.84|29337.84|29337.84|29343.4|29343.4|29337.84|29337.84|0
1646398840000|2022-03-04 13:00:40|29363.49|29363.49|29376.32|29376.32|29376.32|29376.32|29363.49|29363.49|0
1646398850000|2022-03-04 13:00:50|29350.67|29350.67|29337.84|29337.84|29350.67|29350.67|29337.84|29337.84|0
1646398880000|2022-03-04 13:01:20|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|0
1646398900000|2022-03-04 13:01:40|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|0
1646398930000|2022-03-04 13:02:10|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|0
1646398980000|2022-03-04 13:03:00|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|0
1646398990000|2022-03-04 13:03:10|29361.04|29361.04|29348.22|29348.22|29361.04|29361.04|29348.22|29348.22|0
1646399020000|2022-03-04 13:03:40|29345.1|29345.1|29326.05|29326.05|29345.1|29345.1|29326.05|29326.05|0
1646399040000|2022-03-04 13:04:00|29338.88|29338.88|29326.05|29326.05|29338.88|29338.88|29326.05|29326.05|0
1646399050000|2022-03-04 13:04:10|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|0
1646399070000|2022-03-04 13:04:30|29305.59|29305.59|29305.59|29305.59|29305.59|29305.59|29300.03|29300.03|0
1646399110000|2022-03-04 13:05:10|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|0
1646399130000|2022-03-04 13:05:30|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|0
1646399150000|2022-03-04 13:05:50|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|29316.71|0
1646399190000|2022-03-04 13:06:30|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|0
1646399240000|2022-03-04 13:07:20|29327.84|29327.84|29327.84|29327.84|29327.84|29327.84|29327.84|29327.84|0
1646399250000|2022-03-04 13:07:30|29330.95|29330.95|29336.51|29336.51|29336.51|29336.51|29330.95|29330.95|0
1646399320000|2022-03-04 13:08:40|29339.62|29339.62|29334.06|29334.06|29339.62|29339.62|29334.06|29334.06|0
1646399370000|2022-03-04 13:09:30|29328.5|29328.5|29322.94|29322.94|29328.5|29328.5|29322.94|29322.94|0
1646399380000|2022-03-04 13:09:40|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|0
1646399390000|2022-03-04 13:09:50|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|0
1646399400000|2022-03-04 13:10:00|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|0
1646399420000|2022-03-04 13:10:20|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|0
1646399470000|2022-03-04 13:11:10|29339.62|29339.62|29339.62|29339.62|29339.62|29339.62|29339.62|29339.62|0
1646399570000|2022-03-04 13:12:50|29334.06|29334.06|29328.5|29328.5|29334.06|29334.06|29328.5|29328.5|0
1646399700000|2022-03-04 13:15:00|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|0
1646399720000|2022-03-04 13:15:20|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1646399730000|2022-03-04 13:15:30|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|0
1646399740000|2022-03-04 13:15:40|29337.17|29337.17|29331.61|29331.61|29337.17|29337.17|29331.61|29331.61|0
1646399750000|2022-03-04 13:15:50|29326.05|29326.05|29292.68|29292.68|29326.05|29326.05|29292.68|29292.68|0
1646399760000|2022-03-04 13:16:00|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|0
1646399770000|2022-03-04 13:16:10|29300.69|29300.69|29294.47|29294.47|29300.69|29300.69|29294.47|29294.47|0
1646399820000|2022-03-04 13:17:00|29288.91|29288.91|29288.91|29288.91|29288.91|29288.91|29288.91|29288.91|0
1646399880000|2022-03-04 13:18:00|29301.74|29301.74|29296.17|29296.17|29301.74|29301.74|29296.17|29296.17|0
1646399910000|2022-03-04 13:18:30|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|0
1646399960000|2022-03-04 13:19:20|29279.49|29279.49|29273.93|29273.93|29279.49|29279.49|29273.93|29273.93|0
1646399970000|2022-03-04 13:19:30|29262.81|29262.81|29257.25|29257.25|29262.81|29262.81|29257.25|29257.25|0
1646399980000|2022-03-04 13:19:40|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|0
1646400020000|2022-03-04 13:20:20|29279.49|29279.49|29268.37|29268.37|29279.49|29279.49|29268.37|29268.37|0
1646400040000|2022-03-04 13:20:40|29273.93|29273.93|29273.93|29273.93|29273.93|29273.93|29273.93|29273.93|0
1646400060000|2022-03-04 13:21:00|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|0
1646400080000|2022-03-04 13:21:20|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|0
1646400090000|2022-03-04 13:21:30|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|29262.81|0
1646400130000|2022-03-04 13:22:10|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|0
1646400240000|2022-03-04 13:24:00|29265.26|29265.26|29259.69|29259.69|29265.26|29265.26|29259.69|29259.69|0
1646400250000|2022-03-04 13:24:10|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|0
1646400270000|2022-03-04 13:24:30|29253.47|29253.47|29253.47|29253.47|29253.47|29253.47|29253.47|29253.47|0
1646400330000|2022-03-04 13:25:30|29240.64|29240.64|29220.55|29220.55|29240.64|29240.64|29214.98|29214.98|0
1646400340000|2022-03-04 13:25:40|29207.72|29207.72|29214.98|29214.98|29214.98|29214.98|29207.72|29207.72|0
1646400360000|2022-03-04 13:26:00|29202.16|29202.16|29202.16|29202.16|29202.16|29202.16|29202.16|29202.16|0
1646400390000|2022-03-04 13:26:30|29213.28|29213.28|29213.28|29213.28|29213.28|29213.28|29213.28|29213.28|0
1646400460000|2022-03-04 13:27:40|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|0
1646400470000|2022-03-04 13:27:50|29213.28|29213.28|29226.11|29226.11|29226.11|29226.11|29213.28|29213.28|0
1646400480000|2022-03-04 13:28:00|29231.67|29231.67|29248.35|29248.35|29248.35|29248.35|29231.67|29231.67|0
1646400490000|2022-03-04 13:28:10|29251.46|29251.46|29257.69|29257.69|29257.69|29257.69|29251.46|29251.46|0
1646400510000|2022-03-04 13:28:30|29244.86|29244.86|29244.86|29244.86|29244.86|29244.86|29244.86|29244.86|0
1646400530000|2022-03-04 13:28:50|29257.69|29257.69|29257.69|29257.69|29257.69|29257.69|29257.69|29257.69|0
1646400540000|2022-03-04 13:29:00|29263.25|29263.25|29263.25|29263.25|29263.25|29263.25|29263.25|29263.25|0
1646400560000|2022-03-04 13:29:20|29257.69|29257.69|29246.57|29246.57|29257.69|29257.69|29246.57|29246.57|0
1646400580000|2022-03-04 13:29:40|29235.44|29235.44|29241.01|29241.01|29241.01|29241.01|29235.44|29235.44|0
1646400600000|2022-03-04 13:30:00|29237.89|29237.89|29243.45|29243.45|29243.45|29243.45|29237.89|29237.89|0
1646400610000|2022-03-04 13:30:10|29249.02|29249.02|29276.74|29276.74|29276.74|29276.74|29249.02|29249.02|0
1646400620000|2022-03-04 13:30:20|29271.18|29271.18|29276.74|29276.74|29276.74|29276.74|29271.18|29271.18|0
1646400630000|2022-03-04 13:30:30|29273.63|29273.63|29260.8|29260.8|29273.63|29273.63|29260.8|29260.8|0
1646400640000|2022-03-04 13:30:40|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|0
1646400650000|2022-03-04 13:30:50|29243.45|29243.45|29243.45|29243.45|29243.45|29243.45|29243.45|29243.45|0
1646400680000|2022-03-04 13:31:20|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|0
1646400700000|2022-03-04 13:31:40|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|0
1646400710000|2022-03-04 13:31:50|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|0
1646400720000|2022-03-04 13:32:00|29232.33|29232.33|29232.33|29232.33|29232.33|29232.33|29232.33|29232.33|0
1646400740000|2022-03-04 13:32:20|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|0
1646400750000|2022-03-04 13:32:30|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|0
1646400760000|2022-03-04 13:32:40|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|0
1646400770000|2022-03-04 13:32:50|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|0
1646400830000|2022-03-04 13:33:50|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|0
1646400840000|2022-03-04 13:34:00|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|29210.09|0
1646400850000|2022-03-04 13:34:10|29222.91|29222.91|29228.48|29228.48|29228.48|29228.48|29222.91|29222.91|0
1646400880000|2022-03-04 13:34:40|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|0
1646400950000|2022-03-04 13:35:50|29228.48|29228.48|29228.48|29228.48|29228.48|29228.48|29228.48|29228.48|0
1646400980000|2022-03-04 13:36:20|29217.35|29217.35|29211.79|29211.79|29217.35|29217.35|29211.79|29211.79|0
1646401000000|2022-03-04 13:36:40|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|0
1646401010000|2022-03-04 13:36:50|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|0
1646401030000|2022-03-04 13:37:10|29198.96|29198.96|29204.52|29204.52|29204.52|29204.52|29198.96|29198.96|0
1646401050000|2022-03-04 13:37:30|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|0
1646401060000|2022-03-04 13:37:40|29182.28|29182.28|29176.72|29176.72|29182.28|29182.28|29171.16|29171.16|0
1646401070000|2022-03-04 13:37:50|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|0
1646401090000|2022-03-04 13:38:10|29160.03|29160.03|29160.03|29160.03|29160.03|29160.03|29160.03|29160.03|0
1646401100000|2022-03-04 13:38:20|29150.7|29150.7|29150.7|29150.7|29150.7|29150.7|29150.7|29150.7|0
1646401110000|2022-03-04 13:38:30|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|0
1646401140000|2022-03-04 13:39:00|29161.82|29161.82|29161.82|29161.82|29161.82|29161.82|29161.82|29161.82|0
1646401160000|2022-03-04 13:39:20|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|0
1646401170000|2022-03-04 13:39:30|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|0
1646401180000|2022-03-04 13:39:40|29165.68|29165.68|29165.68|29165.68|29165.68|29165.68|29165.68|29165.68|0
1646401200000|2022-03-04 13:40:00|29171.24|29171.24|29171.24|29171.24|29176.8|29176.8|29171.24|29171.24|0
1646401220000|2022-03-04 13:40:20|29174.35|29174.35|29174.35|29174.35|29179.91|29179.91|29174.35|29174.35|0
1646401240000|2022-03-04 13:40:40|29168.79|29168.79|29163.23|29163.23|29168.79|29168.79|29163.23|29163.23|0
1646401250000|2022-03-04 13:40:50|29157.67|29157.67|29146.54|29146.54|29157.67|29157.67|29146.54|29146.54|0
1646401290000|2022-03-04 13:41:30|29135.42|29135.42|29126.08|29126.08|29135.42|29135.42|29126.08|29126.08|0
1646401360000|2022-03-04 13:42:40|29120.52|29120.52|29120.52|29120.52|29120.52|29120.52|29120.52|29120.52|0
1646401390000|2022-03-04 13:43:10|29114.96|29114.96|29114.96|29114.96|29114.96|29114.96|29114.96|29114.96|0
1646401410000|2022-03-04 13:43:30|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|0
1646401420000|2022-03-04 13:43:40|29091.01|29091.01|29096.57|29096.57|29096.57|29096.57|29091.01|29091.01|0
1646401440000|2022-03-04 13:44:00|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|0
1646401460000|2022-03-04 13:44:20|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|0
1646401470000|2022-03-04 13:44:30|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|0
1646401510000|2022-03-04 13:45:10|29076.03|29076.03|29095.83|29095.83|29098.28|29098.28|29076.03|29076.03|0
1646401600000|2022-03-04 13:46:40|29083|29083|29083|29083|29083|29083|29083|29083|0
1646401630000|2022-03-04 13:47:10|29079.89|29079.89|29094.12|29094.12|29094.12|29094.12|29079.89|29079.89|0
1646401640000|2022-03-04 13:47:20|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|0
1646401670000|2022-03-04 13:47:50|29091.67|29091.67|29088.56|29088.56|29091.67|29091.67|29088.56|29088.56|0
1646401710000|2022-03-04 13:48:30|29083|29083|29083|29083|29083|29083|29083|29083|0
1646401730000|2022-03-04 13:48:50|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|0
1646401760000|2022-03-04 13:49:20|29071.88|29071.88|29071.88|29071.88|29071.88|29071.88|29071.88|29071.88|0
1646401820000|2022-03-04 13:50:20|29077.44|29077.44|29071.88|29071.88|29077.44|29077.44|29071.88|29071.88|0
1646401860000|2022-03-04 13:51:00|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|0
1646401870000|2022-03-04 13:51:10|29060.09|29060.09|29060.09|29060.09|29060.09|29060.09|29060.09|29060.09|0
1646401880000|2022-03-04 13:51:20|29054.53|29054.53|29048.97|29048.97|29054.53|29054.53|29048.97|29048.97|0
1646401930000|2022-03-04 13:52:10|29054.53|29054.53|29054.53|29054.53|29054.53|29054.53|29054.53|29054.53|0
1646402000000|2022-03-04 13:53:20|29048.97|29048.97|29043.41|29043.41|29048.97|29048.97|29043.41|29043.41|0
1646402020000|2022-03-04 13:53:40|29032.28|29032.28|29032.28|29032.28|29032.28|29032.28|29032.28|29032.28|0
1646402030000|2022-03-04 13:53:50|29037.85|29037.85|29037.85|29037.85|29037.85|29037.85|29037.85|29037.85|0
1646402100000|2022-03-04 13:55:00|29017.39|29017.39|29017.39|29017.39|29017.39|29017.39|29017.39|29017.39|0
1646402120000|2022-03-04 13:55:20|29004.56|29004.56|29017.39|29017.39|29017.39|29017.39|29004.56|29004.56|0
1646402130000|2022-03-04 13:55:30|29022.95|29022.95|29046.9|29046.9|29046.9|29046.9|29010.12|29010.12|0
1646402140000|2022-03-04 13:55:40|29041.34|29041.34|29041.34|29041.34|29041.34|29041.34|29041.34|29041.34|0
1646402150000|2022-03-04 13:55:50|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|0
1646402160000|2022-03-04 13:56:00|29028.51|29028.51|29015.68|29015.68|29028.51|29028.51|29015.68|29015.68|0
1646402180000|2022-03-04 13:56:20|29002.85|29002.85|29002.85|29002.85|29002.85|29002.85|29002.85|29002.85|0
1646402190000|2022-03-04 13:56:30|28990.02|28990.02|28990.02|28990.02|28990.02|28990.02|28990.02|28990.02|0
1646402210000|2022-03-04 13:56:50|28984.46|28984.46|28984.46|28984.46|28984.46|28984.46|28984.46|28984.46|0
1646402240000|2022-03-04 13:57:20|28978.9|28978.9|28973.34|28973.34|28978.9|28978.9|28973.34|28973.34|0
1646402250000|2022-03-04 13:57:30|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|0
1646402260000|2022-03-04 13:57:40|28975.04|28975.04|28962.22|28962.22|28987.87|28987.87|28962.22|28962.22|0
1646402280000|2022-03-04 13:58:00|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|0
1646402300000|2022-03-04 13:58:20|28960.51|28960.51|28960.51|28960.51|28960.51|28960.51|28960.51|28960.51|0
1646402310000|2022-03-04 13:58:30|28954.95|28954.95|28975.04|28975.04|28987.87|28987.87|28954.95|28954.95|0
1646402320000|2022-03-04 13:58:40|28980.61|28980.61|29019.09|29019.09|29019.09|29019.09|28980.61|28980.61|0
1646402350000|2022-03-04 13:59:10|29031.92|29031.92|29033.63|29033.63|29044.75|29044.75|29031.92|29031.92|0
1646402360000|2022-03-04 13:59:20|29020.8|29020.8|29004.11|29004.11|29020.8|29020.8|29004.11|29004.11|0
1646402370000|2022-03-04 13:59:30|29001|29001|29009.01|29009.01|29009.01|29009.01|28997.89|28997.89|0
1646402380000|2022-03-04 13:59:40|28996.18|28996.18|28996.18|28996.18|28996.18|28996.18|28996.18|28996.18|0
1646402390000|2022-03-04 13:59:50|29001.74|29001.74|29001.74|29001.74|29001.74|29001.74|29001.74|29001.74|0
1646402410000|2022-03-04 14:00:10|29012.87|29012.87|29012.87|29012.87|29012.87|29012.87|29012.87|29012.87|0
1646402420000|2022-03-04 14:00:20|29025.69|29025.69|29036.82|29036.82|29036.82|29036.82|29012.87|29012.87|0
1646402430000|2022-03-04 14:00:30|29042.38|29042.38|29047.94|29047.94|29047.94|29047.94|29042.38|29042.38|0
1646402490000|2022-03-04 14:01:30|29042.38|29042.38|29042.38|29042.38|29042.38|29042.38|29042.38|29042.38|0
1646402520000|2022-03-04 14:02:00|29053.5|29053.5|29059.06|29059.06|29059.06|29059.06|29053.5|29053.5|0
1646402530000|2022-03-04 14:02:10|29065.29|29065.29|29071.51|29071.51|29071.51|29071.51|29065.29|29065.29|0
1646402540000|2022-03-04 14:02:20|29065.95|29065.95|29065.95|29065.95|29065.95|29065.95|29065.95|29065.95|0
1646402550000|2022-03-04 14:02:30|29054.83|29054.83|29049.27|29049.27|29054.83|29054.83|29049.27|29049.27|0
1646402570000|2022-03-04 14:02:50|29032.58|29032.58|29032.58|29032.58|29032.58|29032.58|29032.58|29032.58|0
1646402580000|2022-03-04 14:03:00|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|0
1646402590000|2022-03-04 14:03:10|29015.9|29015.9|29015.9|29015.9|29015.9|29015.9|29015.9|29015.9|0
1646402620000|2022-03-04 14:03:40|28999.22|28999.22|28999.22|28999.22|28999.22|28999.22|28999.22|28999.22|0
1646402640000|2022-03-04 14:04:00|29021.46|29021.46|29015.9|29015.9|29021.46|29021.46|29015.9|29015.9|0
1646402660000|2022-03-04 14:04:20|29010.34|29010.34|29004.78|29004.78|29010.34|29010.34|29004.78|29004.78|0
1646402670000|2022-03-04 14:04:30|28999.22|28999.22|28993.65|28993.65|28999.22|28999.22|28993.65|28993.65|0
1646402680000|2022-03-04 14:04:40|28996.77|28996.77|28996.77|28996.77|28996.77|28996.77|28996.77|28996.77|0
1646402700000|2022-03-04 14:05:00|28983.94|28983.94|28978.38|28978.38|28983.94|28983.94|28978.38|28978.38|0
1646402740000|2022-03-04 14:05:40|28967.25|28967.25|28956.13|28956.13|28967.25|28967.25|28956.13|28956.13|0
1646402750000|2022-03-04 14:05:50|28949.91|28949.91|28949.91|28949.91|28949.91|28949.91|28949.91|28949.91|0
1646402760000|2022-03-04 14:06:00|28962.74|28962.74|28962.74|28962.74|28962.74|28962.74|28962.74|28962.74|0
1646402780000|2022-03-04 14:06:20|28957.17|28957.17|28940.49|28940.49|28957.17|28957.17|28940.49|28940.49|0
1646402790000|2022-03-04 14:06:30|28934.93|28934.93|28923.81|28923.81|28934.93|28934.93|28923.81|28923.81|0
1646402800000|2022-03-04 14:06:40|28940.49|28940.49|28946.05|28946.05|28946.05|28946.05|28940.49|28940.49|0
1646402820000|2022-03-04 14:07:00|28940.49|28940.49|28924.55|28924.55|28940.49|28940.49|28924.55|28924.55|0
1646402840000|2022-03-04 14:07:20|28918.99|28918.99|28918.99|28918.99|28918.99|28918.99|28918.99|28918.99|0
1646402860000|2022-03-04 14:07:40|28913.43|28913.43|28896.74|28896.74|28913.43|28913.43|28896.74|28896.74|0
1646402870000|2022-03-04 14:07:50|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|0
1646402890000|2022-03-04 14:08:10|28891.18|28891.18|28891.18|28891.18|28891.18|28891.18|28891.18|28891.18|0
1646402910000|2022-03-04 14:08:30|28896.74|28896.74|28902.3|28902.3|28902.3|28902.3|28896.74|28896.74|0
1646402920000|2022-03-04 14:08:40|28891.18|28891.18|28880.06|28880.06|28891.18|28891.18|28880.06|28880.06|0
1646402930000|2022-03-04 14:08:50|28874.5|28874.5|28874.5|28874.5|28874.5|28874.5|28874.5|28874.5|0
1646402940000|2022-03-04 14:09:00|28880.06|28880.06|28874.5|28874.5|28880.06|28880.06|28874.5|28874.5|0
1646402970000|2022-03-04 14:09:30|28868.94|28868.94|28856.49|28856.49|28868.94|28868.94|28856.49|28856.49|0
1646403000000|2022-03-04 14:10:00|28869.32|28869.32|28856.49|28856.49|28869.32|28869.32|28856.49|28856.49|0
1646403010000|2022-03-04 14:10:10|28843.66|28843.66|28832.54|28832.54|28843.66|28843.66|28832.54|28832.54|0
1646403030000|2022-03-04 14:10:30|28819.71|28819.71|28819.71|28819.71|28819.71|28819.71|28819.71|28819.71|0
1646403050000|2022-03-04 14:10:50|28808.58|28808.58|28808.58|28808.58|28808.58|28808.58|28808.58|28808.58|0
1646403060000|2022-03-04 14:11:00|28803.02|28803.02|28814.15|28814.15|28814.15|28814.15|28803.02|28803.02|0
1646403070000|2022-03-04 14:11:10|28826.97|28826.97|28849.22|28849.22|28871.46|28871.46|28826.97|28826.97|0
1646403090000|2022-03-04 14:11:30|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|0
1646403100000|2022-03-04 14:11:40|28857.89|28857.89|28857.89|28857.89|28857.89|28857.89|28857.89|28857.89|0
1646403110000|2022-03-04 14:11:50|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|0
1646403130000|2022-03-04 14:12:10|28866.57|28866.57|28866.57|28866.57|28866.57|28866.57|28866.57|28866.57|0
1646403140000|2022-03-04 14:12:20|28853.74|28853.74|28853.74|28853.74|28853.74|28853.74|28853.74|28853.74|0
1646403170000|2022-03-04 14:12:50|28859.3|28859.3|28859.3|28859.3|28875.98|28875.98|28859.3|28859.3|0
1646403230000|2022-03-04 14:13:50|28864.86|28864.86|28859.3|28859.3|28864.86|28864.86|28859.3|28859.3|0
1646403240000|2022-03-04 14:14:00|28865.53|28865.53|28881.47|28881.47|28881.47|28881.47|28865.53|28865.53|0
1646403280000|2022-03-04 14:14:40|28870.34|28870.34|28870.34|28870.34|28870.34|28870.34|28870.34|28870.34|0
1646403300000|2022-03-04 14:15:00|28867.23|28867.23|28844.99|28844.99|28867.23|28867.23|28844.99|28844.99|0
1646403310000|2022-03-04 14:15:10|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|0
1646403320000|2022-03-04 14:15:20|28856.11|28856.11|28867.23|28867.23|28867.23|28867.23|28856.11|28856.11|0
1646403340000|2022-03-04 14:15:40|28861.67|28861.67|28867.23|28867.23|28867.23|28867.23|28861.67|28861.67|0
1646403350000|2022-03-04 14:15:50|28856.11|28856.11|28856.11|28856.11|28856.11|28856.11|28856.11|28856.11|0
1646403360000|2022-03-04 14:16:00|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|28850.55|0
1646403400000|2022-03-04 14:16:40|28839.42|28839.42|28839.42|28839.42|28839.42|28839.42|28839.42|28839.42|0
1646403410000|2022-03-04 14:16:50|28828.3|28828.3|28833.86|28833.86|28833.86|28833.86|28828.3|28828.3|0
1646403420000|2022-03-04 14:17:00|28828.3|28828.3|28828.3|28828.3|28828.3|28828.3|28828.3|28828.3|0
1646403430000|2022-03-04 14:17:10|28822.74|28822.74|28811.62|28811.62|28822.74|28822.74|28811.62|28811.62|0
1646403440000|2022-03-04 14:17:20|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|0
1646403490000|2022-03-04 14:18:10|28793.23|28793.23|28793.23|28793.23|28793.23|28793.23|28793.23|28793.23|0
1646403510000|2022-03-04 14:18:30|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|28798.79|0
1646403520000|2022-03-04 14:18:40|28793.23|28793.23|28796.34|28796.34|28796.34|28796.34|28793.23|28793.23|0
1646403530000|2022-03-04 14:18:50|28790.78|28790.78|28790.78|28790.78|28790.78|28790.78|28790.78|28790.78|0
1646403540000|2022-03-04 14:19:00|28785.22|28785.22|28779.66|28779.66|28785.22|28785.22|28779.66|28779.66|0
1646403580000|2022-03-04 14:19:40|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|0
1646403600000|2022-03-04 14:20:00|28774.1|28774.1|28768.53|28768.53|28774.1|28774.1|28768.53|28768.53|0
1646403610000|2022-03-04 14:20:10|28779.66|28779.66|28774.1|28774.1|28779.66|28779.66|28774.1|28774.1|0
1646403620000|2022-03-04 14:20:20|28768.53|28768.53|28790.78|28790.78|28790.78|28790.78|28768.53|28768.53|0
1646403630000|2022-03-04 14:20:30|28785.22|28785.22|28779.66|28779.66|28785.22|28785.22|28779.66|28779.66|0
1646403640000|2022-03-04 14:20:40|28790.78|28790.78|28785.22|28785.22|28790.78|28790.78|28779.66|28779.66|0
1646403660000|2022-03-04 14:21:00|28779.66|28779.66|28790.78|28790.78|28790.78|28790.78|28779.66|28779.66|0
1646403670000|2022-03-04 14:21:10|28801.9|28801.9|28813.02|28813.02|28818.59|28818.59|28801.9|28801.9|0
1646403680000|2022-03-04 14:21:20|28801.9|28801.9|28790.78|28790.78|28801.9|28801.9|28790.78|28790.78|0
1646403690000|2022-03-04 14:21:30|28785.22|28785.22|28803.61|28803.61|28803.61|28803.61|28785.22|28785.22|0
1646403700000|2022-03-04 14:21:40|28786.92|28786.92|28784.48|28784.48|28795.6|28795.6|28784.48|28784.48|0
1646403720000|2022-03-04 14:22:00|28790.04|28790.04|28773.35|28773.35|28790.04|28790.04|28773.35|28773.35|0
1646403730000|2022-03-04 14:22:10|28784.48|28784.48|28784.48|28784.48|28784.48|28784.48|28784.48|28784.48|0
1646403750000|2022-03-04 14:22:30|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|0
1646403760000|2022-03-04 14:22:40|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|0
1646403770000|2022-03-04 14:22:50|28750.44|28750.44|28750.44|28750.44|28750.44|28750.44|28750.44|28750.44|0
1646403780000|2022-03-04 14:23:00|28756.67|28756.67|28767.79|28767.79|28767.79|28767.79|28756.67|28756.67|0
1646403790000|2022-03-04 14:23:10|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|28762.23|0
1646403840000|2022-03-04 14:24:00|28759.12|28759.12|28770.24|28770.24|28770.24|28770.24|28759.12|28759.12|0
1646403860000|2022-03-04 14:24:20|28759.12|28759.12|28759.12|28759.12|28759.12|28759.12|28759.12|28759.12|0
1646403870000|2022-03-04 14:24:30|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|0
1646403880000|2022-03-04 14:24:40|28751.85|28751.85|28757.41|28757.41|28757.41|28757.41|28751.85|28751.85|0
1646403890000|2022-03-04 14:24:50|28762.97|28762.97|28751.85|28751.85|28762.97|28762.97|28751.85|28751.85|0
1646403900000|2022-03-04 14:25:00|28746.29|28746.29|28751.85|28751.85|28751.85|28751.85|28746.29|28746.29|0
1646403920000|2022-03-04 14:25:20|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|0
1646403950000|2022-03-04 14:25:50|28740.73|28740.73|28746.29|28746.29|28746.29|28746.29|28735.17|28735.17|0
1646403960000|2022-03-04 14:26:00|28740.73|28740.73|28757.41|28757.41|28757.41|28757.41|28740.73|28740.73|0
1646403970000|2022-03-04 14:26:10|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|28746.29|0
1646403980000|2022-03-04 14:26:20|28740.73|28740.73|28740.73|28740.73|28740.73|28740.73|28740.73|28740.73|0
1646403990000|2022-03-04 14:26:30|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|0
1646404000000|2022-03-04 14:26:40|28726.49|28726.49|28726.49|28726.49|28726.49|28726.49|28726.49|28726.49|0
1646404020000|2022-03-04 14:27:00|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|28737.62|0
1646404040000|2022-03-04 14:27:20|28732.05|28732.05|28726.49|28726.49|28732.05|28732.05|28726.49|28726.49|0
1646404050000|2022-03-04 14:27:30|28720.93|28720.93|28720.93|28720.93|28720.93|28720.93|28720.93|28720.93|0
1646404060000|2022-03-04 14:27:40|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|0
1646404080000|2022-03-04 14:28:00|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|0
1646404100000|2022-03-04 14:28:20|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|0
1646404130000|2022-03-04 14:28:50|28709.15|28709.15|28709.15|28709.15|28709.15|28709.15|28709.15|28709.15|0
1646404140000|2022-03-04 14:29:00|28706.03|28706.03|28706.03|28706.03|28706.03|28706.03|28706.03|28706.03|0
1646404150000|2022-03-04 14:29:10|28711.59|28711.59|28717.16|28717.16|28717.16|28717.16|28711.59|28711.59|0
1646404190000|2022-03-04 14:29:50|28722.72|28722.72|28722.72|28722.72|28722.72|28722.72|28722.72|28722.72|0
1646404200000|2022-03-04 14:30:00|28728.28|28728.28|28733.84|28733.84|28733.84|28733.84|28728.28|28728.28|0
1646404210000|2022-03-04 14:30:10|28748.07|28748.07|28751.19|28751.19|28751.19|28751.19|28748.07|28748.07|0
1646404220000|2022-03-04 14:30:20|28764.02|28764.02|28802.2|28802.2|28802.2|28802.2|28764.02|28764.02|0
1646404230000|2022-03-04 14:30:30|28776.54|28776.54|28763.72|28763.72|28776.54|28776.54|28763.72|28763.72|0
1646404240000|2022-03-04 14:30:40|28774.84|28774.84|28758.15|28758.15|28774.84|28774.84|28752.59|28752.59|0
1646404250000|2022-03-04 14:30:50|28763.72|28763.72|28763.72|28763.72|28763.72|28763.72|28763.72|28763.72|0
1646404260000|2022-03-04 14:31:00|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|0
1646404270000|2022-03-04 14:31:10|28774.84|28774.84|28780.4|28780.4|28780.4|28780.4|28763.72|28763.72|0
1646404280000|2022-03-04 14:31:20|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|0
1646404290000|2022-03-04 14:31:30|28780.4|28780.4|28808.21|28808.21|28836.01|28836.01|28780.4|28780.4|0
1646404300000|2022-03-04 14:31:40|28824.89|28824.89|28836.01|28836.01|28836.01|28836.01|28813.77|28813.77|0
1646404320000|2022-03-04 14:32:00|28832.9|28832.9|28829.79|28829.79|28832.9|28832.9|28829.79|28829.79|0
1646404330000|2022-03-04 14:32:10|28824.23|28824.23|28818.67|28818.67|28824.23|28824.23|28818.67|28818.67|0
1646404340000|2022-03-04 14:32:20|28813.1|28813.1|28824.23|28824.23|28835.35|28835.35|28813.1|28813.1|0
1646404350000|2022-03-04 14:32:30|28835.35|28835.35|28835.35|28835.35|28835.35|28835.35|28835.35|28835.35|0
1646404370000|2022-03-04 14:32:50|28829.79|28829.79|28818.67|28818.67|28829.79|28829.79|28818.67|28818.67|0
1646404390000|2022-03-04 14:33:10|28824.23|28824.23|28824.23|28824.23|28824.23|28824.23|28824.23|28824.23|0
1646404400000|2022-03-04 14:33:20|28821.11|28821.11|28826.68|28826.68|28826.68|28826.68|28821.11|28821.11|0
1646404410000|2022-03-04 14:33:30|28815.55|28815.55|28815.55|28815.55|28815.55|28815.55|28815.55|28815.55|0
1646404440000|2022-03-04 14:34:00|28837.8|28837.8|28849.58|28849.58|28849.58|28849.58|28837.8|28837.8|0
1646404450000|2022-03-04 14:34:10|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|0
1646404470000|2022-03-04 14:34:30|28857.59|28857.59|28836.01|28836.01|28863.82|28863.82|28830.45|28830.45|0
1646404510000|2022-03-04 14:35:10|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|0
1646404520000|2022-03-04 14:35:20|28836.01|28836.01|28830.45|28830.45|28836.01|28836.01|28830.45|28830.45|0
1646404530000|2022-03-04 14:35:30|28836.01|28836.01|28836.01|28836.01|28836.01|28836.01|28836.01|28836.01|0
1646404540000|2022-03-04 14:35:40|28824.89|28824.89|28813.77|28813.77|28824.89|28824.89|28813.77|28813.77|0
1646404570000|2022-03-04 14:36:10|28800.94|28800.94|28800.94|28800.94|28800.94|28800.94|28800.94|28800.94|0
1646404600000|2022-03-04 14:36:40|28817.62|28817.62|28817.62|28817.62|28817.62|28817.62|28817.62|28817.62|0
1646404620000|2022-03-04 14:37:00|28823.18|28823.18|28838.08|28838.08|28838.08|28838.08|28823.18|28823.18|0
1646404650000|2022-03-04 14:37:30|28841.2|28841.2|28841.2|28841.2|28841.2|28841.2|28841.2|28841.2|0
1646404670000|2022-03-04 14:37:50|28857.88|28857.88|28874.56|28874.56|28874.56|28874.56|28857.88|28857.88|0
1646404680000|2022-03-04 14:38:00|28871.45|28871.45|28868.34|28868.34|28871.45|28871.45|28868.34|28868.34|0
1646404700000|2022-03-04 14:38:20|28862.78|28862.78|28868.34|28868.34|28868.34|28868.34|28862.78|28862.78|0
1646404750000|2022-03-04 14:39:10|28857.22|28857.22|28857.22|28857.22|28857.22|28857.22|28857.22|28857.22|0
1646404760000|2022-03-04 14:39:20|28854.1|28854.1|28826.3|28826.3|28854.1|28854.1|28826.3|28826.3|0
1646404800000|2022-03-04 14:40:00|28815.17|28815.17|28809.61|28809.61|28815.17|28815.17|28809.61|28809.61|0
1646404810000|2022-03-04 14:40:10|28815.17|28815.17|28815.17|28815.17|28815.17|28815.17|28815.17|28815.17|0
1646404820000|2022-03-04 14:40:20|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|0
1646404870000|2022-03-04 14:41:10|28814.51|28814.51|28814.51|28814.51|28814.51|28814.51|28814.51|28814.51|0
1646404890000|2022-03-04 14:41:30|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|0
1646404900000|2022-03-04 14:41:40|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|0
1646404930000|2022-03-04 14:42:10|28793.01|28793.01|28785.74|28785.74|28793.01|28793.01|28780.18|28780.18|0
1646404940000|2022-03-04 14:42:20|28774.62|28774.62|28787.45|28787.45|28787.45|28787.45|28761.79|28761.79|0
1646404950000|2022-03-04 14:42:30|28781.89|28781.89|28769.06|28769.06|28781.89|28781.89|28769.06|28769.06|0
1646404960000|2022-03-04 14:42:40|28765.95|28765.95|28754.82|28754.82|28765.95|28765.95|28754.82|28754.82|0
1646404990000|2022-03-04 14:43:10|28749.26|28749.26|28749.26|28749.26|28749.26|28749.26|28749.26|28749.26|0
1646405000000|2022-03-04 14:43:20|28774.92|28774.92|28774.92|28774.92|28774.92|28774.92|28774.92|28774.92|0
1646405010000|2022-03-04 14:43:30|28780.48|28780.48|28777.37|28777.37|28780.48|28780.48|28777.37|28777.37|0
1646405020000|2022-03-04 14:43:40|28782.93|28782.93|28782.93|28782.93|28782.93|28782.93|28782.93|28782.93|0
1646405040000|2022-03-04 14:44:00|28786.04|28786.04|28786.04|28786.04|28786.04|28786.04|28786.04|28786.04|0
1646405110000|2022-03-04 14:45:10|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|0
1646405120000|2022-03-04 14:45:20|28794.71|28794.71|28794.71|28794.71|28794.71|28794.71|28794.71|28794.71|0
1646405130000|2022-03-04 14:45:30|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|28805.84|0
1646405160000|2022-03-04 14:46:00|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|0
1646405210000|2022-03-04 14:46:50|28805.17|28805.17|28810.73|28810.73|28810.73|28810.73|28805.17|28805.17|0
1646405220000|2022-03-04 14:47:00|28805.17|28805.17|28799.61|28799.61|28805.17|28805.17|28799.61|28799.61|0
1646405230000|2022-03-04 14:47:10|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|0
1646405240000|2022-03-04 14:47:20|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|28799.61|0
1646405250000|2022-03-04 14:47:30|28805.17|28805.17|28794.05|28794.05|28805.17|28805.17|28794.05|28794.05|0
1646405280000|2022-03-04 14:48:00|28788.49|28788.49|28764.25|28764.25|28788.49|28788.49|28758.69|28758.69|0
1646405290000|2022-03-04 14:48:10|28758.03|28758.03|28758.03|28758.03|28758.03|28758.03|28758.03|28758.03|0
1646405300000|2022-03-04 14:48:20|28767.37|28767.37|28764.25|28764.25|28767.37|28767.37|28764.25|28764.25|0
1646405310000|2022-03-04 14:48:30|28769.81|28769.81|28780.94|28780.94|28780.94|28780.94|28769.81|28769.81|0
1646405330000|2022-03-04 14:48:50|28790.27|28790.27|28793.39|28793.39|28793.39|28793.39|28787.16|28787.16|0
1646405340000|2022-03-04 14:49:00|28796.5|28796.5|28796.5|28796.5|28796.5|28796.5|28796.5|28796.5|0
1646405370000|2022-03-04 14:49:30|28802.06|28802.06|28796.5|28796.5|28802.06|28802.06|28796.5|28796.5|0
1646405380000|2022-03-04 14:49:40|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|0
1646405390000|2022-03-04 14:49:50|28779.15|28779.15|28782.26|28782.26|28782.26|28782.26|28776.04|28776.04|0
1646405400000|2022-03-04 14:50:00|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|0
1646405410000|2022-03-04 14:50:10|28787.83|28787.83|28787.83|28787.83|28787.83|28787.83|28787.83|28787.83|0
1646405420000|2022-03-04 14:50:20|28793.39|28793.39|28810.07|28810.07|28810.07|28810.07|28793.39|28793.39|0
1646405440000|2022-03-04 14:50:40|28815.63|28815.63|28815.63|28815.63|28815.63|28815.63|28815.63|28815.63|0
1646405450000|2022-03-04 14:50:50|28804.51|28804.51|28813.18|28813.18|28813.18|28813.18|28804.51|28804.51|0
1646405470000|2022-03-04 14:51:10|28810.07|28810.07|28810.07|28810.07|28810.07|28810.07|28810.07|28810.07|0
1646405480000|2022-03-04 14:51:20|28804.51|28804.51|28801.4|28801.4|28804.51|28804.51|28801.4|28801.4|0
1646405510000|2022-03-04 14:51:50|28790.27|28790.27|28790.27|28790.27|28790.27|28790.27|28790.27|28790.27|0
1646405520000|2022-03-04 14:52:00|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|0
1646405560000|2022-03-04 14:52:40|28806.96|28806.96|28812.52|28812.52|28812.52|28812.52|28806.96|28806.96|0
1646405570000|2022-03-04 14:52:50|28818.08|28818.08|28818.08|28818.08|28818.08|28818.08|28818.08|28818.08|0
1646405580000|2022-03-04 14:53:00|28824.31|28824.31|28824.31|28824.31|28824.31|28824.31|28824.31|28824.31|0
1646405590000|2022-03-04 14:53:10|28811.48|28811.48|28817.7|28817.7|28817.7|28817.7|28811.48|28811.48|0
1646405600000|2022-03-04 14:53:20|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|0
1646405620000|2022-03-04 14:53:40|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|0
1646405630000|2022-03-04 14:53:50|28823.26|28823.26|28828.82|28828.82|28828.82|28828.82|28823.26|28823.26|0
1646405640000|2022-03-04 14:54:00|28839.95|28839.95|28821.94|28821.94|28850.41|28850.41|28819.49|28819.49|0
1646405650000|2022-03-04 14:54:10|28810.81|28810.81|28788.57|28788.57|28810.81|28810.81|28788.57|28788.57|0
1646405670000|2022-03-04 14:54:30|28794.13|28794.13|28827.5|28827.5|28827.5|28827.5|28794.13|28794.13|0
1646405680000|2022-03-04 14:54:40|28821.94|28821.94|28816.38|28816.38|28821.94|28821.94|28816.38|28816.38|0
1646405710000|2022-03-04 14:55:10|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|0
1646405730000|2022-03-04 14:55:30|28810.81|28810.81|28805.25|28805.25|28810.81|28810.81|28805.25|28805.25|0
1646405740000|2022-03-04 14:55:40|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|0
1646405750000|2022-03-04 14:55:50|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|0
1646405780000|2022-03-04 14:56:20|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|0
1646405790000|2022-03-04 14:56:30|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|0
1646405800000|2022-03-04 14:56:40|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|28791.02|0
1646405820000|2022-03-04 14:57:00|28794.13|28794.13|28799.69|28799.69|28799.69|28799.69|28794.13|28794.13|0
1646405830000|2022-03-04 14:57:10|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|0
1646405840000|2022-03-04 14:57:20|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|0
1646405870000|2022-03-04 14:57:50|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|0
1646405890000|2022-03-04 14:58:10|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|0
1646405900000|2022-03-04 14:58:20|28807.32|28807.32|28812.88|28812.88|28812.88|28812.88|28807.32|28807.32|0
1646405910000|2022-03-04 14:58:30|28838.54|28838.54|28838.54|28838.54|28838.54|28838.54|28838.54|28838.54|0
1646405920000|2022-03-04 14:58:40|28877.47|28877.47|28884.74|28884.74|28884.74|28884.74|28871.91|28871.91|0
1646405930000|2022-03-04 14:58:50|28895.86|28895.86|28895.86|28895.86|28895.86|28895.86|28895.86|28895.86|0
1646405940000|2022-03-04 14:59:00|28883.03|28883.03|28899.71|28899.71|28899.71|28899.71|28883.03|28883.03|0
1646405950000|2022-03-04 14:59:10|28902.83|28902.83|28905.94|28905.94|28905.94|28905.94|28902.83|28902.83|0
1646405970000|2022-03-04 14:59:30|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|0
1646405990000|2022-03-04 14:59:50|28917.73|28917.73|28917.73|28917.73|28923.29|28923.29|28917.73|28917.73|0
1646406010000|2022-03-04 15:00:10|28912.16|28912.16|28906.6|28906.6|28912.16|28912.16|28906.6|28906.6|0
1646406070000|2022-03-04 15:01:10|28903.49|28903.49|28900.38|28900.38|28903.49|28903.49|28900.38|28900.38|0
1646406090000|2022-03-04 15:01:30|28894.82|28894.82|28894.82|28894.82|28894.82|28894.82|28894.82|28894.82|0
1646406110000|2022-03-04 15:01:50|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|0
1646406160000|2022-03-04 15:02:40|28897.27|28897.27|28900.38|28900.38|28900.38|28900.38|28897.27|28897.27|0
1646406170000|2022-03-04 15:02:50|28922.62|28922.62|28933.75|28933.75|28933.75|28933.75|28922.62|28922.62|0
1646406180000|2022-03-04 15:03:00|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|0
1646406220000|2022-03-04 15:03:40|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|0
1646406240000|2022-03-04 15:04:00|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|28944.87|0
1646406270000|2022-03-04 15:04:30|28947.98|28947.98|28947.98|28947.98|28947.98|28947.98|28947.98|28947.98|0
1646406300000|2022-03-04 15:05:00|28935.15|28935.15|28940.71|28940.71|28946.28|28946.28|28935.15|28935.15|0
1646406310000|2022-03-04 15:05:10|28935.15|28935.15|28924.03|28924.03|28935.15|28935.15|28924.03|28924.03|0
1646406320000|2022-03-04 15:05:20|28920.92|28920.92|28914.69|28914.69|28920.92|28920.92|28914.69|28914.69|0
1646406330000|2022-03-04 15:05:30|28903.57|28903.57|28890.74|28890.74|28903.57|28903.57|28890.74|28890.74|0
1646406340000|2022-03-04 15:05:40|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1646406350000|2022-03-04 15:05:50|28872.35|28872.35|28885.18|28885.18|28885.18|28885.18|28872.35|28872.35|0
1646406360000|2022-03-04 15:06:00|28898.01|28898.01|28885.18|28885.18|28898.01|28898.01|28885.18|28885.18|0
1646406370000|2022-03-04 15:06:10|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|0
1646406380000|2022-03-04 15:06:20|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|0
1646406390000|2022-03-04 15:06:30|28890.74|28890.74|28885.18|28885.18|28890.74|28890.74|28885.18|28885.18|0
1646406400000|2022-03-04 15:06:40|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|0
1646406420000|2022-03-04 15:07:00|28879.62|28879.62|28879.62|28879.62|28879.62|28879.62|28879.62|28879.62|0
1646406460000|2022-03-04 15:07:40|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|28896.3|0
1646406490000|2022-03-04 15:08:10|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|28890.74|0
1646406520000|2022-03-04 15:08:40|28901.86|28901.86|28901.86|28901.86|28901.86|28901.86|28901.86|28901.86|0
1646406540000|2022-03-04 15:09:00|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|0
1646406580000|2022-03-04 15:09:40|28909.87|28909.87|28912.99|28912.99|28912.99|28912.99|28909.87|28909.87|0
1646406630000|2022-03-04 15:10:30|28918.55|28918.55|28901.86|28901.86|28918.55|28918.55|28901.86|28901.86|0
1646406640000|2022-03-04 15:10:40|28883.47|28883.47|28872.35|28872.35|28883.47|28883.47|28866.79|28866.79|0
1646406680000|2022-03-04 15:11:20|28866.79|28866.79|28872.35|28872.35|28872.35|28872.35|28866.79|28866.79|0
1646406690000|2022-03-04 15:11:30|28877.91|28877.91|28883.47|28883.47|28883.47|28883.47|28877.91|28877.91|0
1646406700000|2022-03-04 15:11:40|28889.04|28889.04|28889.04|28889.04|28889.04|28889.04|28889.04|28889.04|0
1646406720000|2022-03-04 15:12:00|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1646406760000|2022-03-04 15:12:40|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|0
1646406770000|2022-03-04 15:12:50|28866.79|28866.79|28859.52|28859.52|28866.79|28866.79|28853.96|28853.96|0
1646406780000|2022-03-04 15:13:00|28856.41|28856.41|28856.41|28856.41|28856.41|28856.41|28856.41|28856.41|0
1646406800000|2022-03-04 15:13:20|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|0
1646406840000|2022-03-04 15:14:00|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|0
1646406850000|2022-03-04 15:14:10|28878.66|28878.66|28878.66|28878.66|28878.66|28878.66|28878.66|28878.66|0
1646406860000|2022-03-04 15:14:20|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|0
1646406870000|2022-03-04 15:14:30|28895.34|28895.34|28895.34|28895.34|28895.34|28895.34|28895.34|28895.34|0
1646406890000|2022-03-04 15:14:50|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|28884.22|0
1646406960000|2022-03-04 15:16:00|28878.66|28878.66|28867.53|28867.53|28878.66|28878.66|28867.53|28867.53|0
1646406970000|2022-03-04 15:16:10|28873.1|28873.1|28881.77|28881.77|28884.88|28884.88|28873.1|28873.1|0
1646406990000|2022-03-04 15:16:30|28865.09|28865.09|28853.96|28853.96|28865.09|28865.09|28853.96|28853.96|0
1646407010000|2022-03-04 15:16:50|28865.09|28865.09|28865.09|28865.09|28865.09|28865.09|28865.09|28865.09|0
1646407040000|2022-03-04 15:17:20|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1646407050000|2022-03-04 15:17:30|28889.04|28889.04|28894.6|28894.6|28894.6|28894.6|28889.04|28889.04|0
1646407060000|2022-03-04 15:17:40|28900.16|28900.16|28900.16|28900.16|28900.16|28900.16|28900.16|28900.16|0
1646407070000|2022-03-04 15:17:50|28894.6|28894.6|28894.6|28894.6|28894.6|28894.6|28894.6|28894.6|0
1646407080000|2022-03-04 15:18:00|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|0
1646407090000|2022-03-04 15:18:10|28861.23|28861.23|28861.23|28861.23|28861.23|28861.23|28855.67|28855.67|0
1646407100000|2022-03-04 15:18:20|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|0
1646407160000|2022-03-04 15:19:20|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|0
1646407170000|2022-03-04 15:19:30|28837.28|28837.28|28831.72|28831.72|28837.28|28837.28|28831.72|28831.72|0
1646407180000|2022-03-04 15:19:40|28825.49|28825.49|28831.05|28831.05|28831.05|28831.05|28825.49|28825.49|0
1646407190000|2022-03-04 15:19:50|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|0
1646407200000|2022-03-04 15:20:00|28831.05|28831.05|28836.62|28836.62|28836.62|28836.62|28831.05|28831.05|0
1646407210000|2022-03-04 15:20:10|28831.05|28831.05|28831.05|28831.05|28831.05|28831.05|28831.05|28831.05|0
1646407220000|2022-03-04 15:20:20|28836.62|28836.62|28831.05|28831.05|28836.62|28836.62|28831.05|28831.05|0
1646407230000|2022-03-04 15:20:30|28843.88|28843.88|28843.88|28843.88|28843.88|28843.88|28843.88|28843.88|0
1646407240000|2022-03-04 15:20:40|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|0
1646407250000|2022-03-04 15:20:50|28846.33|28846.33|28855|28855|28855|28855|28846.33|28846.33|0
1646407260000|2022-03-04 15:21:00|28866.13|28866.13|28866.13|28866.13|28866.13|28866.13|28866.13|28866.13|0
1646407270000|2022-03-04 15:21:10|28869.24|28869.24|28877.91|28877.91|28877.91|28877.91|28869.24|28869.24|0
1646407280000|2022-03-04 15:21:20|28894.6|28894.6|28889.04|28889.04|28894.6|28894.6|28889.04|28889.04|0
1646407300000|2022-03-04 15:21:40|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|0
1646407310000|2022-03-04 15:21:50|28897.05|28897.05|28897.05|28897.05|28897.05|28897.05|28897.05|28897.05|0
1646407370000|2022-03-04 15:22:50|28885.92|28885.92|28874.8|28874.8|28885.92|28885.92|28874.8|28874.8|0
1646407380000|2022-03-04 15:23:00|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|0
1646407390000|2022-03-04 15:23:10|28860.57|28860.57|28857.45|28857.45|28860.57|28860.57|28857.45|28857.45|0
1646407400000|2022-03-04 15:23:20|28851.89|28851.89|28846.33|28846.33|28851.89|28851.89|28846.33|28846.33|0
1646407410000|2022-03-04 15:23:30|28818.52|28818.52|28809.85|28809.85|28818.52|28818.52|28809.85|28809.85|0
1646407440000|2022-03-04 15:24:00|28797.02|28797.02|28780.34|28780.34|28797.02|28797.02|28780.34|28780.34|0
1646407460000|2022-03-04 15:24:20|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|0
1646407470000|2022-03-04 15:24:30|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|0
1646407480000|2022-03-04 15:24:40|28756.39|28756.39|28756.39|28756.39|28756.39|28756.39|28756.39|28756.39|0
1646407500000|2022-03-04 15:25:00|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|0
1646407520000|2022-03-04 15:25:20|28780.34|28780.34|28786.56|28786.56|28786.56|28786.56|28780.34|28780.34|0
1646407530000|2022-03-04 15:25:30|28792.12|28792.12|28764.32|28764.32|28792.12|28792.12|28764.32|28764.32|0
1646407540000|2022-03-04 15:25:40|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|0
1646407550000|2022-03-04 15:25:50|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|0
1646407590000|2022-03-04 15:26:30|28747.63|28747.63|28747.63|28747.63|28747.63|28747.63|28747.63|28747.63|0
1646407600000|2022-03-04 15:26:40|28758.76|28758.76|28761.87|28761.87|28761.87|28761.87|28753.2|28753.2|0
1646407620000|2022-03-04 15:27:00|28772.99|28772.99|28778.55|28778.55|28778.55|28778.55|28772.99|28772.99|0
1646407640000|2022-03-04 15:27:20|28767.43|28767.43|28764.32|28764.32|28767.43|28767.43|28764.32|28764.32|0
1646407660000|2022-03-04 15:27:40|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|0
1646407680000|2022-03-04 15:28:00|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|0
1646407700000|2022-03-04 15:28:20|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|28753.2|0
1646407710000|2022-03-04 15:28:30|28758.76|28758.76|28764.32|28764.32|28764.32|28764.32|28758.76|28758.76|0
1646407760000|2022-03-04 15:29:20|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|0
1646407770000|2022-03-04 15:29:30|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|0
1646407800000|2022-03-04 15:30:00|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28727.84|28727.84|0
1646407810000|2022-03-04 15:30:10|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|0
1646407840000|2022-03-04 15:30:40|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|28758.76|0
1646407850000|2022-03-04 15:30:50|28747.63|28747.63|28742.07|28742.07|28747.63|28747.63|28742.07|28742.07|0
1646407860000|2022-03-04 15:31:00|28747.63|28747.63|28745.19|28745.19|28747.63|28747.63|28742.07|28742.07|0
1646407870000|2022-03-04 15:31:10|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|0
1646407880000|2022-03-04 15:31:20|28739.62|28739.62|28739.62|28739.62|28739.62|28739.62|28739.62|28739.62|0
1646407890000|2022-03-04 15:31:30|28745.19|28745.19|28756.31|28756.31|28756.31|28756.31|28745.19|28745.19|0
1646407930000|2022-03-04 15:32:10|28769.14|28769.14|28756.31|28756.31|28769.14|28769.14|28756.31|28756.31|0
1646407950000|2022-03-04 15:32:30|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|0
1646407960000|2022-03-04 15:32:40|28761.87|28761.87|28761.87|28761.87|28761.87|28761.87|28761.87|28761.87|0
1646407980000|2022-03-04 15:33:00|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|28767.43|0
1646408000000|2022-03-04 15:33:20|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|0
1646408010000|2022-03-04 15:33:30|28781.67|28781.67|28790.34|28790.34|28790.34|28790.34|28781.67|28781.67|0
1646408020000|2022-03-04 15:33:40|28816|28816|28821.56|28821.56|28830.23|28830.23|28816|28816|0
1646408060000|2022-03-04 15:34:20|28816|28816|28816|28816|28816|28816|28816|28816|0
1646408070000|2022-03-04 15:34:30|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|0
1646408080000|2022-03-04 15:34:40|28824.67|28824.67|28815.33|28815.33|28824.67|28824.67|28815.33|28815.33|0
1646408110000|2022-03-04 15:35:10|28812.22|28812.22|28795.54|28795.54|28812.22|28812.22|28795.54|28795.54|0
1646408120000|2022-03-04 15:35:20|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|0
1646408190000|2022-03-04 15:36:30|28817.78|28817.78|28835.13|28835.13|28835.13|28835.13|28817.78|28817.78|0
1646408210000|2022-03-04 15:36:50|28851.81|28851.81|28851.81|28851.81|28851.81|28851.81|28851.81|28851.81|0
1646408220000|2022-03-04 15:37:00|28864.64|28864.64|28881.33|28881.33|28881.33|28881.33|28864.64|28864.64|0
1646408230000|2022-03-04 15:37:10|28894.15|28894.15|28906.98|28906.98|28906.98|28906.98|28894.15|28894.15|0
1646408300000|2022-03-04 15:38:20|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|0
1646408310000|2022-03-04 15:38:30|28926.78|28926.78|28915.66|28915.66|28926.78|28926.78|28915.66|28915.66|0
1646408340000|2022-03-04 15:39:00|28902.83|28902.83|28902.83|28902.83|28902.83|28902.83|28902.83|28902.83|0
1646408350000|2022-03-04 15:39:10|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|0
1646408360000|2022-03-04 15:39:20|28897.27|28897.27|28897.27|28897.27|28897.27|28897.27|28897.27|28897.27|0
1646408370000|2022-03-04 15:39:30|28891.7|28891.7|28891.7|28891.7|28891.7|28891.7|28891.7|28891.7|0
1646408380000|2022-03-04 15:39:40|28886.14|28886.14|28880.58|28880.58|28886.14|28886.14|28880.58|28880.58|0
1646408390000|2022-03-04 15:39:50|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|0
1646408400000|2022-03-04 15:40:00|28871.91|28871.91|28863.23|28863.23|28871.91|28871.91|28854.56|28854.56|0
1646408410000|2022-03-04 15:40:10|28850.41|28850.41|28848.7|28848.7|28861.53|28861.53|28848.7|28848.7|0
1646408430000|2022-03-04 15:40:30|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|0
1646408440000|2022-03-04 15:40:40|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|0
1646408450000|2022-03-04 15:40:50|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|0
1646408460000|2022-03-04 15:41:00|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|0
1646408480000|2022-03-04 15:41:20|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|0
1646408490000|2022-03-04 15:41:30|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|0
1646408500000|2022-03-04 15:41:40|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|28813.63|0
1646408510000|2022-03-04 15:41:50|28808.07|28808.07|28796.94|28796.94|28808.07|28808.07|28796.94|28796.94|0
1646408520000|2022-03-04 15:42:00|28808.07|28808.07|28808.07|28808.07|28808.07|28808.07|28808.07|28808.07|0
1646408560000|2022-03-04 15:42:40|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|0
1646408570000|2022-03-04 15:42:50|28796.28|28796.28|28790.72|28790.72|28796.28|28796.28|28790.72|28790.72|0
1646408580000|2022-03-04 15:43:00|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|0
1646408590000|2022-03-04 15:43:10|28790.72|28790.72|28793.83|28793.83|28793.83|28793.83|28790.72|28790.72|0
1646408600000|2022-03-04 15:43:20|28788.27|28788.27|28788.27|28788.27|28788.27|28788.27|28788.27|28788.27|0
1646408610000|2022-03-04 15:43:30|28799.39|28799.39|28786.56|28786.56|28799.39|28799.39|28786.56|28786.56|0
1646408620000|2022-03-04 15:43:40|28797.69|28797.69|28797.69|28797.69|28797.69|28797.69|28797.69|28797.69|0
1646408630000|2022-03-04 15:43:50|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|0
1646408640000|2022-03-04 15:44:00|28804.95|28804.95|28804.95|28804.95|28817.78|28817.78|28804.95|28804.95|0
1646408660000|2022-03-04 15:44:20|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|0
1646408670000|2022-03-04 15:44:30|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|0
1646408710000|2022-03-04 15:45:10|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|0
1646408730000|2022-03-04 15:45:30|28790.42|28790.42|28790.42|28790.42|28790.42|28790.42|28790.42|28790.42|0
1646408760000|2022-03-04 15:46:00|28795.98|28795.98|28814.37|28814.37|28814.37|28814.37|28795.98|28795.98|0
1646408770000|2022-03-04 15:46:10|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|0
1646408800000|2022-03-04 15:46:40|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|0
1646408810000|2022-03-04 15:46:50|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|28808.81|0
1646408820000|2022-03-04 15:47:00|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|28803.25|0
1646408840000|2022-03-04 15:47:20|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|0
1646408850000|2022-03-04 15:47:30|28803.25|28803.25|28786.56|28786.56|28803.25|28803.25|28786.56|28786.56|0
1646408860000|2022-03-04 15:47:40|28781|28781|28781|28781|28781|28781|28781|28781|0
1646408870000|2022-03-04 15:47:50|28775.44|28775.44|28781|28781|28781|28781|28775.44|28775.44|0
1646408880000|2022-03-04 15:48:00|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|0
1646408890000|2022-03-04 15:48:10|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|0
1646408900000|2022-03-04 15:48:20|28781|28781|28784.11|28784.11|28784.11|28784.11|28781|28781|0
1646408910000|2022-03-04 15:48:30|28789.68|28789.68|28800.8|28800.8|28800.8|28800.8|28789.68|28789.68|0
1646408920000|2022-03-04 15:48:40|28813.63|28813.63|28819.19|28819.19|28819.19|28819.19|28813.63|28813.63|0
1646408940000|2022-03-04 15:49:00|28808.07|28808.07|28799.39|28799.39|28808.07|28808.07|28793.83|28793.83|0
1646408990000|2022-03-04 15:49:50|28793.83|28793.83|28793.83|28793.83|28793.83|28793.83|28793.83|28793.83|0
1646409000000|2022-03-04 15:50:00|28788.27|28788.27|28788.27|28788.27|28788.27|28788.27|28785.16|28785.16|0
1646409010000|2022-03-04 15:50:10|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|0
1646409020000|2022-03-04 15:50:20|28796.28|28796.28|28796.28|28796.28|28796.28|28796.28|28796.28|28796.28|0
1646409030000|2022-03-04 15:50:30|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|0
1646409080000|2022-03-04 15:51:20|28812.96|28812.96|28818.52|28818.52|28818.52|28818.52|28812.96|28812.96|0
1646409100000|2022-03-04 15:51:40|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|0
1646409120000|2022-03-04 15:52:00|28834.54|28834.54|28834.54|28834.54|28834.54|28834.54|28834.54|28834.54|0
1646409140000|2022-03-04 15:52:20|28828.98|28828.98|28828.98|28828.98|28828.98|28828.98|28828.98|28828.98|0
1646409160000|2022-03-04 15:52:40|28816.16|28816.16|28810.59|28810.59|28816.16|28816.16|28810.59|28810.59|0
1646409170000|2022-03-04 15:52:50|28805.03|28805.03|28805.03|28805.03|28805.03|28805.03|28805.03|28805.03|0
1646409180000|2022-03-04 15:53:00|28801.92|28801.92|28801.92|28801.92|28801.92|28801.92|28801.92|28801.92|0
1646409190000|2022-03-04 15:53:10|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|0
1646409230000|2022-03-04 15:53:50|28807.48|28807.48|28810.59|28810.59|28810.59|28810.59|28807.48|28807.48|0
1646409240000|2022-03-04 15:54:00|28813.71|28813.71|28819.93|28819.93|28819.93|28819.93|28813.71|28813.71|0
1646409250000|2022-03-04 15:54:10|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|0
1646409270000|2022-03-04 15:54:30|28817.48|28817.48|28793.53|28793.53|28817.48|28817.48|28793.53|28793.53|0
1646409290000|2022-03-04 15:54:50|28782.41|28782.41|28782.41|28782.41|28782.41|28782.41|28782.41|28782.41|0
1646409300000|2022-03-04 15:55:00|28776.85|28776.85|28771.29|28771.29|28776.85|28776.85|28771.29|28771.29|0
1646409310000|2022-03-04 15:55:10|28768.17|28768.17|28768.17|28768.17|28768.17|28768.17|28768.17|28768.17|0
1646409330000|2022-03-04 15:55:30|28774.4|28774.4|28774.4|28774.4|28774.4|28774.4|28774.4|28774.4|0
1646409350000|2022-03-04 15:55:50|28779.96|28779.96|28787.23|28787.23|28792.79|28792.79|28779.96|28779.96|0
1646409360000|2022-03-04 15:56:00|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|0
1646409370000|2022-03-04 15:56:10|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|0
1646409380000|2022-03-04 15:56:20|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|28775.44|0
1646409390000|2022-03-04 15:56:30|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|0
1646409400000|2022-03-04 15:56:40|28764.32|28764.32|28764.32|28764.32|28764.32|28764.32|28764.32|28764.32|0
1646409420000|2022-03-04 15:57:00|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|28761.21|0
1646409430000|2022-03-04 15:57:10|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|28755.64|0
1646409470000|2022-03-04 15:57:50|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|0
1646409500000|2022-03-04 15:58:20|28746.97|28746.97|28746.97|28746.97|28746.97|28746.97|28746.97|28746.97|0
1646409530000|2022-03-04 15:58:50|28741.41|28741.41|28741.41|28741.41|28741.41|28741.41|28741.41|28741.41|0
1646409540000|2022-03-04 15:59:00|28752.53|28752.53|28752.53|28752.53|28758.09|28758.09|28752.53|28752.53|0
1646409580000|2022-03-04 15:59:40|28758.09|28758.09|28758.09|28758.09|28758.09|28758.09|28758.09|28758.09|0
1646409590000|2022-03-04 15:59:50|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|0
1646409600000|2022-03-04 16:00:00|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|0
1646409610000|2022-03-04 16:00:10|28740.08|28740.08|28733.86|28733.86|28740.08|28740.08|28733.86|28733.86|0
1646409670000|2022-03-04 16:01:10|28739.42|28739.42|28733.86|28733.86|28739.42|28739.42|28733.86|28733.86|0
1646409700000|2022-03-04 16:01:40|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|0
1646409710000|2022-03-04 16:01:50|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|0
1646409780000|2022-03-04 16:03:00|28743.19|28743.19|28740.08|28740.08|28743.19|28743.19|28740.08|28740.08|0
1646409790000|2022-03-04 16:03:10|28730.75|28730.75|28730.75|28730.75|28730.75|28730.75|28730.75|28730.75|0
1646409850000|2022-03-04 16:04:10|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|0
1646409880000|2022-03-04 16:04:40|28712.36|28712.36|28703.02|28703.02|28712.36|28712.36|28703.02|28703.02|0
1646409900000|2022-03-04 16:05:00|28697.46|28697.46|28697.46|28697.46|28697.46|28697.46|28697.46|28697.46|0
1646409940000|2022-03-04 16:05:40|28691.9|28691.9|28691.9|28691.9|28691.9|28691.9|28691.9|28691.9|0
1646409950000|2022-03-04 16:05:50|28686.33|28686.33|28675.21|28675.21|28686.33|28686.33|28675.21|28675.21|0
1646409970000|2022-03-04 16:06:10|28668.8|28668.8|28662.38|28662.38|28668.8|28668.8|28662.38|28662.38|0
1646410000000|2022-03-04 16:06:40|28659.27|28659.27|28662.38|28662.38|28662.38|28662.38|28659.27|28659.27|0
1646410010000|2022-03-04 16:06:50|28656.82|28656.82|28656.82|28656.82|28656.82|28656.82|28656.82|28656.82|0
1646410040000|2022-03-04 16:07:20|28662.38|28662.38|28656.16|28656.16|28662.38|28662.38|28656.16|28656.16|0
1646410050000|2022-03-04 16:07:30|28650.6|28650.6|28653.05|28653.05|28653.05|28653.05|28647.48|28647.48|0
1646410060000|2022-03-04 16:07:40|28656.16|28656.16|28659.46|28659.46|28662.57|28662.57|28656.16|28656.16|0
1646410070000|2022-03-04 16:07:50|28665.02|28665.02|28679.26|28679.26|28679.26|28679.26|28665.02|28665.02|0
1646410080000|2022-03-04 16:08:00|28673.69|28673.69|28673.69|28673.69|28673.69|28673.69|28673.69|28673.69|0
1646410100000|2022-03-04 16:08:20|28676.81|28676.81|28687.93|28687.93|28687.93|28687.93|28676.81|28676.81|0
1646410110000|2022-03-04 16:08:30|28693.49|28693.49|28687.93|28687.93|28693.49|28693.49|28687.93|28687.93|0
1646410140000|2022-03-04 16:09:00|28682.37|28682.37|28682.37|28682.37|28682.37|28682.37|28682.37|28682.37|0
1646410170000|2022-03-04 16:09:30|28675.95|28675.95|28653.71|28653.71|28675.95|28675.95|28653.71|28653.71|0
1646410180000|2022-03-04 16:09:40|28648.15|28648.15|28642.59|28642.59|28648.15|28648.15|28642.59|28642.59|0
1646410200000|2022-03-04 16:10:00|28637.03|28637.03|28631.46|28631.46|28637.03|28637.03|28631.46|28631.46|0
1646410230000|2022-03-04 16:10:30|28634.58|28634.58|28629.02|28629.02|28634.58|28634.58|28629.02|28629.02|0
1646410250000|2022-03-04 16:10:50|28623.45|28623.45|28617.89|28617.89|28623.45|28623.45|28617.89|28617.89|0
1646410260000|2022-03-04 16:11:00|28621.01|28621.01|28617.89|28617.89|28621.01|28621.01|28617.89|28617.89|0
1646410280000|2022-03-04 16:11:20|28612.33|28612.33|28605.92|28605.92|28612.33|28612.33|28605.92|28605.92|0
1646410290000|2022-03-04 16:11:30|28612.33|28612.33|28606.77|28606.77|28612.33|28612.33|28606.77|28606.77|0
1646410300000|2022-03-04 16:11:40|28595.65|28595.65|28578.96|28578.96|28595.65|28595.65|28578.96|28578.96|0
1646410310000|2022-03-04 16:11:50|28584.53|28584.53|28578.96|28578.96|28584.53|28584.53|28578.96|28578.96|0
1646410320000|2022-03-04 16:12:00|28575.85|28575.85|28581.41|28581.41|28581.41|28581.41|28575.85|28575.85|0
1646410330000|2022-03-04 16:12:10|28575.85|28575.85|28581.41|28581.41|28581.41|28581.41|28575.85|28575.85|0
1646410340000|2022-03-04 16:12:20|28575.19|28575.19|28564.07|28564.07|28575.19|28575.19|28564.07|28564.07|0
1646410350000|2022-03-04 16:12:30|28569.63|28569.63|28569.63|28569.63|28569.63|28569.63|28569.63|28569.63|0
1646410360000|2022-03-04 16:12:40|28575.19|28575.19|28580.75|28580.75|28580.75|28580.75|28575.19|28575.19|0
1646410370000|2022-03-04 16:12:50|28575.19|28575.19|28581.6|28581.6|28581.6|28581.6|28575.19|28575.19|0
1646410400000|2022-03-04 16:13:20|28587.16|28587.16|28592.72|28592.72|28592.72|28592.72|28587.16|28587.16|0
1646410430000|2022-03-04 16:13:50|28609.41|28609.41|28609.41|28609.41|28609.41|28609.41|28609.41|28609.41|0
1646410470000|2022-03-04 16:14:30|28614.97|28614.97|28614.97|28614.97|28620.53|28620.53|28614.97|28614.97|0
1646410480000|2022-03-04 16:14:40|28620.53|28620.53|28609.41|28609.41|28620.53|28620.53|28609.41|28609.41|0
1646410490000|2022-03-04 16:14:50|28612.52|28612.52|28618.08|28618.08|28623.64|28623.64|28612.52|28612.52|0
1646410500000|2022-03-04 16:15:00|28624.5|28624.5|28637.32|28637.32|28637.32|28637.32|28624.5|28624.5|0
1646410510000|2022-03-04 16:15:10|28642.89|28642.89|28652.22|28652.22|28652.22|28652.22|28642.89|28642.89|0
1646410530000|2022-03-04 16:15:30|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|0
1646410540000|2022-03-04 16:15:40|28670.61|28670.61|28687.3|28687.3|28687.3|28687.3|28670.61|28670.61|0
1646410550000|2022-03-04 16:15:50|28681.74|28681.74|28681.74|28681.74|28681.74|28681.74|28681.74|28681.74|0
1646410560000|2022-03-04 16:16:00|28676.17|28676.17|28659.49|28659.49|28676.17|28676.17|28659.49|28659.49|0
1646410580000|2022-03-04 16:16:20|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|0
1646410590000|2022-03-04 16:16:30|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|0
1646410600000|2022-03-04 16:16:40|28662.6|28662.6|28662.6|28662.6|28662.6|28662.6|28662.6|28662.6|0
1646410610000|2022-03-04 16:16:50|28668.16|28668.16|28673.73|28673.73|28673.73|28673.73|28668.16|28668.16|0
1646410650000|2022-03-04 16:17:30|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|28668.16|0
1646410670000|2022-03-04 16:17:50|28671.28|28671.28|28674.39|28674.39|28674.39|28674.39|28671.28|28671.28|0
1646410680000|2022-03-04 16:18:00|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|0
1646410690000|2022-03-04 16:18:10|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|0
1646410700000|2022-03-04 16:18:20|28677.5|28677.5|28677.5|28677.5|28677.5|28677.5|28677.5|28677.5|0
1646410710000|2022-03-04 16:18:30|28680.61|28680.61|28691.74|28691.74|28691.74|28691.74|28680.61|28680.61|0
1646410730000|2022-03-04 16:18:50|28702.86|28702.86|28717.09|28717.09|28720.21|28720.21|28702.86|28702.86|0
1646410740000|2022-03-04 16:19:00|28711.53|28711.53|28711.53|28711.53|28711.53|28711.53|28711.53|28711.53|0
1646410770000|2022-03-04 16:19:30|28705.97|28705.97|28705.97|28705.97|28705.97|28705.97|28705.97|28705.97|0
1646410780000|2022-03-04 16:19:40|28700.41|28700.41|28676.46|28676.46|28700.41|28700.41|28676.46|28676.46|0
1646410790000|2022-03-04 16:19:50|28682.68|28682.68|28685.8|28685.8|28685.8|28685.8|28682.68|28682.68|0
1646410800000|2022-03-04 16:20:00|28679.57|28679.57|28674.01|28674.01|28679.57|28679.57|28674.01|28674.01|0
1646410810000|2022-03-04 16:20:10|28668.45|28668.45|28668.45|28668.45|28674.01|28674.01|28668.45|28668.45|0
1646410820000|2022-03-04 16:20:20|28665.34|28665.34|28665.34|28665.34|28665.34|28665.34|28665.34|28665.34|0
1646410830000|2022-03-04 16:20:30|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|0
1646410850000|2022-03-04 16:20:50|28648.65|28648.65|28648.65|28648.65|28648.65|28648.65|28648.65|28648.65|0
1646410860000|2022-03-04 16:21:00|28643.09|28643.09|28624.7|28624.7|28643.09|28643.09|28624.7|28624.7|0
1646410880000|2022-03-04 16:21:20|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|0
1646410900000|2022-03-04 16:21:40|28621.59|28621.59|28630.26|28630.26|28630.26|28630.26|28621.59|28621.59|0
1646410910000|2022-03-04 16:21:50|28624.7|28624.7|28624.7|28624.7|28627.81|28627.81|28624.7|28624.7|0
1646410940000|2022-03-04 16:22:20|28618.48|28618.48|28612.92|28612.92|28618.48|28618.48|28612.92|28612.92|0
1646410950000|2022-03-04 16:22:30|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|28618.48|0
1646410960000|2022-03-04 16:22:40|28612.06|28612.06|28605.65|28605.65|28612.06|28612.06|28605.65|28605.65|0
1646410970000|2022-03-04 16:22:50|28614.99|28614.99|28614.99|28614.99|28614.99|28614.99|28614.99|28614.99|0
1646410990000|2022-03-04 16:23:10|28609.43|28609.43|28626.11|28626.11|28626.11|28626.11|28609.43|28609.43|0
1646411000000|2022-03-04 16:23:20|28629.22|28629.22|28632.33|28632.33|28632.33|28632.33|28626.11|28626.11|0
1646411010000|2022-03-04 16:23:30|28635.45|28635.45|28641.01|28641.01|28641.01|28641.01|28635.45|28635.45|0
1646411020000|2022-03-04 16:23:40|28646.57|28646.57|28647.42|28647.42|28647.42|28647.42|28641.01|28641.01|0
1646411030000|2022-03-04 16:23:50|28650.53|28650.53|28668.07|28668.07|28668.07|28668.07|28650.53|28650.53|0
1646411050000|2022-03-04 16:24:10|28661.85|28661.85|28661.85|28661.85|28661.85|28661.85|28661.85|28661.85|0
1646411060000|2022-03-04 16:24:20|28674.67|28674.67|28674.67|28674.67|28674.67|28674.67|28674.67|28674.67|0
1646411070000|2022-03-04 16:24:30|28669.11|28669.11|28671.56|28671.56|28677.79|28677.79|28669.11|28669.11|0
1646411080000|2022-03-04 16:24:40|28677.12|28677.12|28694.47|28694.47|28697.58|28697.58|28671.56|28671.56|0
1646411100000|2022-03-04 16:25:00|28697.58|28697.58|28697.58|28697.58|28697.58|28697.58|28697.58|28697.58|0
1646411110000|2022-03-04 16:25:10|28703.14|28703.14|28684.75|28684.75|28703.14|28703.14|28684.75|28684.75|0
1646411120000|2022-03-04 16:25:20|28681.64|28681.64|28687.2|28687.2|28687.2|28687.2|28681.64|28681.64|0
1646411130000|2022-03-04 16:25:30|28681.64|28681.64|28681.64|28681.64|28681.64|28681.64|28681.64|28681.64|0
1646411150000|2022-03-04 16:25:50|28687.2|28687.2|28693.43|28693.43|28693.43|28693.43|28687.2|28687.2|0
1646411160000|2022-03-04 16:26:00|28698.99|28698.99|28692.76|28692.76|28698.99|28698.99|28692.76|28692.76|0
1646411180000|2022-03-04 16:26:20|28698.33|28698.33|28704.55|28704.55|28704.55|28704.55|28698.33|28698.33|0
1646411190000|2022-03-04 16:26:30|28701.44|28701.44|28701.44|28701.44|28701.44|28701.44|28701.44|28701.44|0
1646411220000|2022-03-04 16:27:00|28712.56|28712.56|28712.56|28712.56|28712.56|28712.56|28712.56|28712.56|0
1646411230000|2022-03-04 16:27:10|28707|28707|28707|28707|28707|28707|28707|28707|0
1646411250000|2022-03-04 16:27:30|28703.89|28703.89|28692.1|28692.1|28703.89|28703.89|28692.1|28692.1|0
1646411290000|2022-03-04 16:28:10|28680.98|28680.98|28662.97|28662.97|28680.98|28680.98|28662.97|28662.97|0
1646411300000|2022-03-04 16:28:20|28657.41|28657.41|28660.52|28660.52|28660.52|28660.52|28657.41|28657.41|0
1646411310000|2022-03-04 16:28:30|28669.86|28669.86|28670.52|28670.52|28676.08|28676.08|28664.29|28664.29|0
1646411320000|2022-03-04 16:28:40|28651.28|28651.28|28667.22|28667.22|28667.22|28667.22|28645.05|28645.05|0
1646411330000|2022-03-04 16:28:50|28670.33|28670.33|28670.33|28670.33|28670.33|28670.33|28670.33|28670.33|0
1646411340000|2022-03-04 16:29:00|28657.88|28657.88|28646.76|28646.76|28657.88|28657.88|28646.76|28646.76|0
1646411350000|2022-03-04 16:29:10|28641.2|28641.2|28626.96|28626.96|28644.31|28644.31|28626.96|28626.96|0
1646411360000|2022-03-04 16:29:20|28630.07|28630.07|28630.07|28630.07|28635.64|28635.64|28630.07|28630.07|0
1646411370000|2022-03-04 16:29:30|28624.51|28624.51|28628.75|28628.75|28629.41|28629.41|28615.18|28615.18|0
1646411380000|2022-03-04 16:29:40|28634.31|28634.31|28610.36|28610.36|28634.31|28634.31|28610.36|28610.36|0
1646411390000|2022-03-04 16:29:50|28616.77|28616.77|28656|28656|28659.11|28659.11|28616.77|28616.77|0
1646640900000|2022-03-07 08:15:00|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|27059.47|27059.47|0
1646640910000|2022-03-07 08:15:10|27112.08|27112.08|27112.08|27112.08|27134.32|27134.32|27112.08|27112.08|0
1646640920000|2022-03-07 08:15:20|27124.91|27124.91|27141.59|27141.59|27141.59|27141.59|27124.91|27124.91|0
1646640930000|2022-03-07 08:15:30|27152.71|27152.71|27170.72|27170.72|27170.72|27170.72|27152.71|27152.71|0
1646640940000|2022-03-07 08:15:40|27176.95|27176.95|27179.4|27179.4|27179.4|27179.4|27173.84|27173.84|0
1646640950000|2022-03-07 08:15:50|27173.84|27173.84|27162.71|27162.71|27173.84|27173.84|27162.71|27162.71|0
1646640960000|2022-03-07 08:16:00|27151.59|27151.59|27103.99|27103.99|27151.59|27151.59|27103.99|27103.99|0
1646640980000|2022-03-07 08:16:20|27109.55|27109.55|27092.87|27092.87|27109.55|27109.55|27092.87|27092.87|0
1646640990000|2022-03-07 08:16:30|27086.64|27086.64|27057.98|27057.98|27086.64|27086.64|27057.98|27057.98|0
1646641000000|2022-03-07 08:16:40|27046.86|27046.86|27072.96|27072.96|27085.79|27085.79|27046.86|27046.86|0
1646641010000|2022-03-07 08:16:50|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|0
1646641020000|2022-03-07 08:17:00|27050.71|27050.71|27039.59|27039.59|27050.71|27050.71|27039.59|27039.59|0
1646641030000|2022-03-07 08:17:10|27045.15|27045.15|27045.15|27045.15|27045.15|27045.15|27045.15|27045.15|0
1646641040000|2022-03-07 08:17:20|27056.28|27056.28|27067.4|27067.4|27067.4|27067.4|27056.28|27056.28|0
1646641050000|2022-03-07 08:17:30|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|0
1646641060000|2022-03-07 08:17:40|27072.96|27072.96|27089.64|27089.64|27089.64|27089.64|27067.4|27067.4|0
1646641070000|2022-03-07 08:17:50|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|27084.08|0
1646641080000|2022-03-07 08:18:00|27095.2|27095.2|27088.79|27088.79|27095.2|27095.2|27088.79|27088.79|0
1646641090000|2022-03-07 08:18:10|27099.91|27099.91|27055.42|27055.42|27099.91|27099.91|27055.42|27055.42|0
1646641100000|2022-03-07 08:18:20|27083.23|27083.23|27049.86|27049.86|27083.23|27083.23|27038.74|27038.74|0
1646641110000|2022-03-07 08:18:30|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|0
1646641120000|2022-03-07 08:18:40|27066.55|27066.55|27072.11|27072.11|27088.79|27088.79|27066.55|27066.55|0
1646641130000|2022-03-07 08:18:50|27083.23|27083.23|27155.53|27155.53|27155.53|27155.53|27083.23|27083.23|0
1646641140000|2022-03-07 08:19:00|27188.89|27188.89|27205.58|27205.58|27205.58|27205.58|27177.77|27177.77|0
1646641150000|2022-03-07 08:19:10|27194.45|27194.45|27188.89|27188.89|27194.45|27194.45|27188.89|27188.89|0
1646641160000|2022-03-07 08:19:20|27166.65|27166.65|27166.65|27166.65|27166.65|27166.65|27161.09|27161.09|0
1646641170000|2022-03-07 08:19:30|27149.96|27149.96|27138.84|27138.84|27149.96|27149.96|27138.84|27138.84|0
1646641190000|2022-03-07 08:19:50|27188.89|27188.89|27111.04|27111.04|27200.02|27200.02|27111.04|27111.04|0
1646641200000|2022-03-07 08:20:00|27116.6|27116.6|27166.65|27166.65|27166.65|27166.65|27116.6|27116.6|0
1646641210000|2022-03-07 08:20:10|27138.84|27138.84|27177.77|27177.77|27183.33|27183.33|27138.84|27138.84|0
1646641220000|2022-03-07 08:20:20|27152.11|27152.11|27118.75|27118.75|27152.11|27152.11|27118.75|27118.75|0
1646641230000|2022-03-07 08:20:30|27146.55|27146.55|27152.78|27152.78|27152.78|27152.78|27146.55|27146.55|0
1646641260000|2022-03-07 08:21:00|27197.27|27197.27|27171.91|27171.91|27197.27|27197.27|27171.91|27171.91|0
1646641270000|2022-03-07 08:21:10|27177.47|27177.47|27149.67|27149.67|27177.47|27177.47|27149.67|27149.67|0
1646641280000|2022-03-07 08:21:20|27144.1|27144.1|27131.28|27131.28|27144.1|27144.1|27131.28|27131.28|0
1646641300000|2022-03-07 08:21:40|27103.47|27103.47|27139.84|27139.84|27139.84|27139.84|27084.23|27084.23|0
1646641310000|2022-03-07 08:21:50|27134.28|27134.28|27073.1|27073.1|27134.28|27134.28|27073.1|27073.1|0
1646641320000|2022-03-07 08:22:00|27078.67|27078.67|27073.1|27073.1|27078.67|27078.67|27073.1|27073.1|0
1646641330000|2022-03-07 08:22:10|27079.52|27079.52|27079.52|27079.52|27079.52|27079.52|27079.52|27079.52|0
1646641340000|2022-03-07 08:22:20|27085.08|27085.08|27085.08|27085.08|27085.08|27085.08|27085.08|27085.08|0
1646641360000|2022-03-07 08:22:40|27062.83|27062.83|27057.27|27057.27|27062.83|27062.83|27057.27|27057.27|0
1646641370000|2022-03-07 08:22:50|27085.08|27085.08|27073.96|27073.96|27085.08|27085.08|27068.4|27068.4|0
1646641390000|2022-03-07 08:23:10|27046.15|27046.15|27046.15|27046.15|27046.15|27046.15|27046.15|27046.15|0
1646641410000|2022-03-07 08:23:30|27051.71|27051.71|27057.27|27057.27|27057.27|27057.27|27035.03|27035.03|0
1646641420000|2022-03-07 08:23:40|27035.03|27035.03|27023.91|27023.91|27035.03|27035.03|27018.34|27018.34|0
1646641430000|2022-03-07 08:23:50|27029.47|27029.47|27018.34|27018.34|27029.47|27029.47|27018.34|27018.34|0
1646641440000|2022-03-07 08:24:00|26992.69|26992.69|26977.79|26977.79|26992.69|26992.69|26977.79|26977.79|0
1646641450000|2022-03-07 08:24:10|26988.91|26988.91|26975.34|26975.34|26992.02|26992.02|26975.34|26975.34|0
1646641480000|2022-03-07 08:24:40|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|0
1646641500000|2022-03-07 08:25:00|26924.62|26924.62|26902.38|26902.38|26924.62|26924.62|26885.7|26885.7|0
1646641510000|2022-03-07 08:25:10|26896.15|26896.15|26896.15|26896.15|26896.15|26896.15|26896.15|26896.15|0
1646641520000|2022-03-07 08:25:20|26893.04|26893.04|26893.04|26893.04|26893.04|26893.04|26893.04|26893.04|0
1646641530000|2022-03-07 08:25:30|26887.48|26887.48|26898.6|26898.6|26898.6|26898.6|26887.48|26887.48|0
1646641550000|2022-03-07 08:25:50|26907.94|26907.94|26907.94|26907.94|26907.94|26907.94|26907.94|26907.94|0
1646641560000|2022-03-07 08:26:00|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|0
1646641580000|2022-03-07 08:26:20|26924.62|26924.62|26921.51|26921.51|26924.62|26924.62|26921.51|26921.51|0
1646641600000|2022-03-07 08:26:40|26932.63|26932.63|26926.22|26926.22|26932.63|26932.63|26926.22|26926.22|0
1646641610000|2022-03-07 08:26:50|26948.47|26948.47|26918.29|26918.29|26948.47|26948.47|26918.29|26918.29|0
1646641620000|2022-03-07 08:27:00|26907.17|26907.17|26909.62|26909.62|26912.73|26912.73|26907.17|26907.17|0
1646641630000|2022-03-07 08:27:10|26859.56|26859.56|26865.13|26865.13|26865.13|26865.13|26859.56|26859.56|0
1646641640000|2022-03-07 08:27:20|26842.88|26842.88|26836.47|26836.47|26842.88|26842.88|26836.47|26836.47|0
1646641650000|2022-03-07 08:27:30|26830.91|26830.91|26842.03|26842.03|26842.03|26842.03|26830.91|26830.91|0
1646641660000|2022-03-07 08:27:40|26830.91|26830.91|26819.78|26819.78|26830.91|26830.91|26819.78|26819.78|0
1646641670000|2022-03-07 08:27:50|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|0
1646641690000|2022-03-07 08:28:10|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|0
1646641710000|2022-03-07 08:28:30|26797.43|26797.43|26797.43|26797.43|26797.43|26797.43|26797.43|26797.43|0
1646641720000|2022-03-07 08:28:40|26830.8|26830.8|26811|26811|26830.8|26830.8|26799.88|26799.88|0
1646641730000|2022-03-07 08:28:50|26798.17|26798.17|26785.34|26785.34|26798.17|26798.17|26785.34|26785.34|0
1646641740000|2022-03-07 08:29:00|26790.9|26790.9|26785.34|26785.34|26790.9|26790.9|26785.34|26785.34|0
1646641750000|2022-03-07 08:29:10|26804.58|26804.58|26830.24|26830.24|26830.24|26830.24|26804.58|26804.58|0
1646641760000|2022-03-07 08:29:20|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|0
1646641770000|2022-03-07 08:29:30|26838.92|26838.92|26855.6|26855.6|26855.6|26855.6|26838.92|26838.92|0
1646641800000|2022-03-07 08:30:00|26838.92|26838.92|26850.04|26850.04|26861.16|26861.16|26827.79|26827.79|0
1646641810000|2022-03-07 08:30:10|26833.35|26833.35|26821.57|26821.57|26833.35|26833.35|26821.57|26821.57|0
1646641820000|2022-03-07 08:30:20|26818.46|26818.46|26789.69|26789.69|26818.46|26818.46|26789.69|26789.69|0
1646641830000|2022-03-07 08:30:30|26750.76|26750.76|26734.93|26734.93|26757.17|26757.17|26734.93|26734.93|0
1646641850000|2022-03-07 08:30:50|26751.61|26751.61|26740.49|26740.49|26751.61|26751.61|26740.49|26740.49|0
1646641860000|2022-03-07 08:31:00|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|0
1646641870000|2022-03-07 08:31:10|26718.24|26718.24|26679.76|26679.76|26718.24|26718.24|26679.76|26679.76|0
1646641880000|2022-03-07 08:31:20|26674.2|26674.2|26635.27|26635.27|26674.2|26674.2|26618.58|26618.58|0
1646641890000|2022-03-07 08:31:30|26657.51|26657.51|26663.07|26663.07|26663.07|26663.07|26651.95|26651.95|0
1646641910000|2022-03-07 08:31:50|26679.76|26679.76|26713.13|26713.13|26713.13|26713.13|26679.76|26679.76|0
1646641920000|2022-03-07 08:32:00|26707.56|26707.56|26693.33|26693.33|26707.56|26707.56|26693.33|26693.33|0
1646641930000|2022-03-07 08:32:10|26687.1|26687.1|26681.54|26681.54|26687.1|26687.1|26681.54|26681.54|0
1646641940000|2022-03-07 08:32:20|26675.98|26675.98|26681.54|26681.54|26681.54|26681.54|26675.98|26675.98|0
1646641970000|2022-03-07 08:32:50|26707.2|26707.2|26718.32|26718.32|26723.88|26723.88|26707.2|26707.2|0
1646641980000|2022-03-07 08:33:00|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|0
1646641990000|2022-03-07 08:33:10|26688.07|26688.07|26693.63|26693.63|26693.63|26693.63|26688.07|26688.07|0
1646642000000|2022-03-07 08:33:20|26682.51|26682.51|26693.63|26693.63|26693.63|26693.63|26682.51|26682.51|0
1646642010000|2022-03-07 08:33:30|26704.75|26704.75|26804.77|26804.77|26804.77|26804.77|26704.75|26704.75|0
1646642020000|2022-03-07 08:33:40|26815.9|26815.9|26815.9|26815.9|26815.9|26815.9|26815.9|26815.9|0
1646642030000|2022-03-07 08:33:50|26799.21|26799.21|26799.21|26799.21|26799.21|26799.21|26799.21|26799.21|0
1646642040000|2022-03-07 08:34:00|26782.53|26782.53|26782.53|26782.53|26782.53|26782.53|26782.53|26782.53|0
1646642050000|2022-03-07 08:34:10|26771.41|26771.41|26768.29|26768.29|26771.41|26771.41|26768.29|26768.29|0
1646642060000|2022-03-07 08:34:20|26773.86|26773.86|26783.19|26783.19|26783.19|26783.19|26757.17|26757.17|0
1646642080000|2022-03-07 08:34:40|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|0
1646642090000|2022-03-07 08:34:50|26811|26811|26811|26811|26811|26811|26811|26811|0
1646642130000|2022-03-07 08:35:30|26814.11|26814.11|26814.11|26814.11|26814.11|26814.11|26814.11|26814.11|0
1646642140000|2022-03-07 08:35:40|26836.36|26836.36|26824.38|26824.38|26836.36|26836.36|26824.38|26824.38|0
1646642160000|2022-03-07 08:36:00|26818.82|26818.82|26802.14|26802.14|26824.38|26824.38|26785.45|26785.45|0
1646642170000|2022-03-07 08:36:10|26796.57|26796.57|26802.14|26802.14|26802.14|26802.14|26796.57|26796.57|0
1646642180000|2022-03-07 08:36:20|26824.38|26824.38|26813.26|26813.26|26824.38|26824.38|26813.26|26813.26|0
1646642190000|2022-03-07 08:36:30|26818.82|26818.82|26829.94|26829.94|26829.94|26829.94|26818.82|26818.82|0
1646642200000|2022-03-07 08:36:40|26824.38|26824.38|26841.07|26841.07|26841.07|26841.07|26824.38|26824.38|0
1646642210000|2022-03-07 08:36:50|26860.31|26860.31|26866.72|26866.72|26866.72|26866.72|26860.31|26860.31|0
1646642220000|2022-03-07 08:37:00|26861.16|26861.16|26861.16|26861.16|26861.16|26861.16|26861.16|26861.16|0
1646642230000|2022-03-07 08:37:10|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|0
1646642240000|2022-03-07 08:37:20|26855.6|26855.6|26850.04|26850.04|26855.6|26855.6|26850.04|26850.04|0
1646642250000|2022-03-07 08:37:30|26861.16|26861.16|26891.34|26891.34|26891.34|26891.34|26861.16|26861.16|0
1646642270000|2022-03-07 08:37:50|26924.7|26924.7|26935.83|26935.83|26935.83|26935.83|26924.7|26924.7|0
1646642280000|2022-03-07 08:38:00|26919.14|26919.14|26924.7|26924.7|26924.7|26924.7|26919.14|26919.14|0
1646642290000|2022-03-07 08:38:10|26930.93|26930.93|26930.93|26930.93|26930.93|26930.93|26930.93|26930.93|0
1646642300000|2022-03-07 08:38:20|26956.59|26956.59|26956.59|26956.59|26956.59|26956.59|26956.59|26956.59|0
1646642310000|2022-03-07 08:38:30|26959.7|26959.7|26959.7|26959.7|26959.7|26959.7|26959.7|26959.7|0
1646642320000|2022-03-07 08:38:40|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|0
1646642340000|2022-03-07 08:39:00|27020.87|27020.87|27015.31|27015.31|27020.87|27020.87|27015.31|27015.31|0
1646642350000|2022-03-07 08:39:10|27004.19|27004.19|26998.63|26998.63|27004.19|27004.19|26998.63|26998.63|0
1646642360000|2022-03-07 08:39:20|26987.5|26987.5|26987.5|26987.5|26987.5|26987.5|26987.5|26987.5|0
1646642370000|2022-03-07 08:39:30|26981.94|26981.94|26981.94|26981.94|26981.94|26981.94|26981.94|26981.94|0
1646642380000|2022-03-07 08:39:40|26970.82|26970.82|26970.82|26970.82|26970.82|26970.82|26970.82|26970.82|0
1646642390000|2022-03-07 08:39:50|26964.6|26964.6|26951.77|26951.77|26964.6|26964.6|26951.77|26951.77|0
1646642400000|2022-03-07 08:40:00|26912.84|26912.84|26935.08|26935.08|26935.08|26935.08|26912.84|26912.84|0
1646642410000|2022-03-07 08:40:10|26929.52|26929.52|26907.28|26907.28|26929.52|26929.52|26907.28|26907.28|0
1646642440000|2022-03-07 08:40:40|26901.72|26901.72|26914.54|26914.54|26918.4|26918.4|26888.89|26888.89|0
1646642460000|2022-03-07 08:41:00|26920.11|26920.11|26925.67|26925.67|26925.67|26925.67|26920.11|26920.11|0
1646642470000|2022-03-07 08:41:10|26947.91|26947.91|26936.79|26936.79|26947.91|26947.91|26936.79|26936.79|0
1646642490000|2022-03-07 08:41:30|26947.91|26947.91|26948.58|26948.58|26954.14|26954.14|26943.01|26943.01|0
1646642520000|2022-03-07 08:42:00|26954.14|26954.14|26948.58|26948.58|26954.14|26954.14|26948.58|26948.58|0
1646642530000|2022-03-07 08:42:10|26943.01|26943.01|26943.01|26943.01|26948.58|26948.58|26943.01|26943.01|0
1646642540000|2022-03-07 08:42:20|26959.7|26959.7|26979.49|26979.49|26979.49|26979.49|26959.7|26959.7|0
1646642550000|2022-03-07 08:42:30|26996.18|26996.18|27007.3|27007.3|27007.3|27007.3|26990.62|26990.62|0
1646642580000|2022-03-07 08:43:00|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|0
1646642590000|2022-03-07 08:43:10|26985.06|26985.06|27001.74|27001.74|27001.74|27001.74|26985.06|26985.06|0
1646642600000|2022-03-07 08:43:20|27012.86|27012.86|27018.42|27018.42|27023.98|27023.98|27012.86|27012.86|0
1646642620000|2022-03-07 08:43:40|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|0
1646642640000|2022-03-07 08:44:00|26996.18|26996.18|26984.39|26984.39|26996.18|26996.18|26984.39|26984.39|0
1646642650000|2022-03-07 08:44:10|26978.83|26978.83|26956.59|26956.59|26978.83|26978.83|26956.59|26956.59|0
1646642660000|2022-03-07 08:44:20|26939.9|26939.9|26939.9|26939.9|26939.9|26939.9|26939.9|26939.9|0
1646642680000|2022-03-07 08:44:40|26945.46|26945.46|26951.02|26951.02|26951.02|26951.02|26945.46|26945.46|0
1646642690000|2022-03-07 08:44:50|26945.46|26945.46|26951.02|26951.02|26951.02|26951.02|26945.46|26945.46|0
1646642710000|2022-03-07 08:45:10|26945.46|26945.46|26939.9|26939.9|26945.46|26945.46|26939.9|26939.9|0
1646642720000|2022-03-07 08:45:20|26934.34|26934.34|26945.46|26945.46|26945.46|26945.46|26934.34|26934.34|0
1646642730000|2022-03-07 08:45:30|26951.02|26951.02|26951.02|26951.02|26956.59|26956.59|26951.02|26951.02|0
1646642740000|2022-03-07 08:45:40|26945.46|26945.46|26917.66|26917.66|26945.46|26945.46|26917.66|26917.66|0
1646642750000|2022-03-07 08:45:50|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|0
1646642760000|2022-03-07 08:46:00|26900.97|26900.97|26889.85|26889.85|26900.97|26900.97|26889.85|26889.85|0
1646642780000|2022-03-07 08:46:20|26895.41|26895.41|26898.52|26898.52|26898.52|26898.52|26895.41|26895.41|0
1646642810000|2022-03-07 08:46:50|26892.96|26892.96|26886.74|26886.74|26892.96|26892.96|26886.74|26886.74|0
1646642820000|2022-03-07 08:47:00|26881.18|26881.18|26870.05|26870.05|26881.18|26881.18|26870.05|26870.05|0
1646642830000|2022-03-07 08:47:10|26881.18|26881.18|26886.74|26886.74|26886.74|26886.74|26875.62|26875.62|0
1646642840000|2022-03-07 08:47:20|26881.18|26881.18|26897.86|26897.86|26897.86|26897.86|26881.18|26881.18|0
1646642850000|2022-03-07 08:47:30|26881.18|26881.18|26875.62|26875.62|26881.18|26881.18|26875.62|26875.62|0
1646642860000|2022-03-07 08:47:40|26858.93|26858.93|26858.93|26858.93|26858.93|26858.93|26853.37|26853.37|0
1646642870000|2022-03-07 08:47:50|26847.81|26847.81|26822.45|26822.45|26847.81|26847.81|26822.45|26822.45|0
1646642880000|2022-03-07 08:48:00|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|0
1646642890000|2022-03-07 08:48:10|26850.26|26850.26|26866.94|26866.94|26866.94|26866.94|26850.26|26850.26|0
1646642900000|2022-03-07 08:48:20|26870.05|26870.05|26870.05|26870.05|26886.74|26886.74|26870.05|26870.05|0
1646642910000|2022-03-07 08:48:30|26881.18|26881.18|26905.13|26905.13|26905.13|26905.13|26881.18|26881.18|0
1646642920000|2022-03-07 08:48:40|26899.57|26899.57|26894.01|26894.01|26899.57|26899.57|26894.01|26894.01|0
1646642940000|2022-03-07 08:49:00|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|0
1646642950000|2022-03-07 08:49:10|26877.32|26877.32|26855.08|26855.08|26877.32|26877.32|26855.08|26855.08|0
1646642960000|2022-03-07 08:49:20|26851.96|26851.96|26857.53|26857.53|26857.53|26857.53|26851.96|26851.96|0
1646642970000|2022-03-07 08:49:30|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|0
1646643000000|2022-03-07 08:50:00|26859.97|26859.97|26881.56|26881.56|26881.56|26881.56|26853.75|26853.75|0
1646643010000|2022-03-07 08:50:10|26903.8|26903.8|26887.12|26887.12|26903.8|26903.8|26887.12|26887.12|0
1646643020000|2022-03-07 08:50:20|26892.68|26892.68|26929.08|26929.08|26929.08|26929.08|26892.68|26892.68|0
1646643030000|2022-03-07 08:50:30|26934.64|26934.64|26912.39|26912.39|26934.64|26934.64|26912.39|26912.39|0
1646643040000|2022-03-07 08:50:40|26909.28|26909.28|26909.28|26909.28|26909.28|26909.28|26909.28|26909.28|0
1646643060000|2022-03-07 08:51:00|26906.17|26906.17|26875.25|26875.25|26906.17|26906.17|26875.25|26875.25|0
1646643070000|2022-03-07 08:51:10|26886.37|26886.37|26897.5|26897.5|26897.5|26897.5|26880.81|26880.81|0
1646643080000|2022-03-07 08:51:20|26908.62|26908.62|26914.18|26914.18|26914.18|26914.18|26908.62|26908.62|0
1646643090000|2022-03-07 08:51:30|26919.74|26919.74|26936.43|26936.43|26936.43|26936.43|26919.74|26919.74|0
1646643100000|2022-03-07 08:51:40|26930.86|26930.86|26919.74|26919.74|26930.86|26930.86|26919.74|26919.74|0
1646643110000|2022-03-07 08:51:50|26925.3|26925.3|26919.74|26919.74|26925.3|26925.3|26919.74|26919.74|0
1646643120000|2022-03-07 08:52:00|26930.86|26930.86|26930.86|26930.86|26930.86|26930.86|26930.86|26930.86|0
1646643130000|2022-03-07 08:52:10|26936.43|26936.43|26963.11|26963.11|26968.67|26968.67|26936.43|26936.43|0
1646643160000|2022-03-07 08:52:40|26968.67|26968.67|26974.23|26974.23|26974.23|26974.23|26968.67|26968.67|0
1646643170000|2022-03-07 08:52:50|26985.36|26985.36|26990.92|26990.92|26990.92|26990.92|26985.36|26985.36|0
1646643180000|2022-03-07 08:53:00|26979.79|26979.79|26979.79|26979.79|26979.79|26979.79|26979.79|26979.79|0
1646643220000|2022-03-07 08:53:40|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|0
1646643240000|2022-03-07 08:54:00|26962.45|26962.45|26951.99|26951.99|26996.48|26996.48|26951.99|26951.99|0
1646643250000|2022-03-07 08:54:10|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|26968.67|0
1646643260000|2022-03-07 08:54:20|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|0
1646643270000|2022-03-07 08:54:30|26985.36|26985.36|27000.92|27000.92|27000.92|27000.92|26985.36|26985.36|0
1646643280000|2022-03-07 08:54:40|27007.14|27007.14|27065.2|27065.2|27065.2|27065.2|27004.03|27004.03|0
1646643290000|2022-03-07 08:54:50|27085|27085|27068.32|27068.32|27090.56|27090.56|27068.32|27068.32|0
1646643300000|2022-03-07 08:55:00|27051.63|27051.63|27158.67|27158.67|27164.23|27164.23|27051.63|27051.63|0
1646643310000|2022-03-07 08:55:10|27169.79|27169.79|27169.79|27169.79|27169.79|27169.79|27169.79|27169.79|0
1646643330000|2022-03-07 08:55:30|27175.35|27175.35|27175.35|27175.35|27175.35|27175.35|27175.35|27175.35|0
1646643340000|2022-03-07 08:55:40|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|0
1646643350000|2022-03-07 08:55:50|27186.48|27186.48|27186.48|27186.48|27186.48|27186.48|27186.48|27186.48|0
1646643380000|2022-03-07 08:56:20|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|0
1646643390000|2022-03-07 08:56:30|27203.16|27203.16|27203.16|27203.16|27203.16|27203.16|27203.16|27203.16|0
1646643410000|2022-03-07 08:56:50|27225.4|27225.4|27249.36|27249.36|27249.36|27249.36|27225.4|27225.4|0
1646643420000|2022-03-07 08:57:00|27243.79|27243.79|27249.36|27249.36|27249.36|27249.36|27243.79|27243.79|0
1646643430000|2022-03-07 08:57:10|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|0
1646643440000|2022-03-07 08:57:20|27221.55|27221.55|27215.99|27215.99|27221.55|27221.55|27215.99|27215.99|0
1646643450000|2022-03-07 08:57:30|27204.87|27204.87|27204.87|27204.87|27204.87|27204.87|27204.87|27204.87|0
1646643460000|2022-03-07 08:57:40|27193.74|27193.74|27193.74|27193.74|27193.74|27193.74|27193.74|27193.74|0
1646643470000|2022-03-07 08:57:50|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|0
1646643490000|2022-03-07 08:58:10|27165.94|27165.94|27210.43|27210.43|27210.43|27210.43|27165.94|27165.94|0
1646643500000|2022-03-07 08:58:20|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|0
1646643510000|2022-03-07 08:58:30|27215.99|27215.99|27210.43|27210.43|27215.99|27215.99|27210.43|27210.43|0
1646643520000|2022-03-07 08:58:40|27199.3|27199.3|27193.74|27193.74|27199.3|27199.3|27193.74|27193.74|0
1646643530000|2022-03-07 08:58:50|27210.43|27210.43|27221.55|27221.55|27221.55|27221.55|27210.43|27210.43|0
1646643540000|2022-03-07 08:59:00|27232.67|27232.67|27210.43|27210.43|27232.67|27232.67|27210.43|27210.43|0
1646643560000|2022-03-07 08:59:20|27221.55|27221.55|27227.11|27227.11|27227.11|27227.11|27215.99|27215.99|0
1646643570000|2022-03-07 08:59:30|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|0
1646643580000|2022-03-07 08:59:40|27238.23|27238.23|27227.11|27227.11|27238.23|27238.23|27227.11|27227.11|0
1646643590000|2022-03-07 08:59:50|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|0
1646643600000|2022-03-07 09:00:00|27234.38|27234.38|27205.72|27205.72|27239.09|27239.09|27205.72|27205.72|0
1646643610000|2022-03-07 09:00:10|27216.84|27216.84|27204.01|27204.01|27216.84|27216.84|27204.01|27204.01|0
1646643640000|2022-03-07 09:00:40|27209.57|27209.57|27198.45|27198.45|27209.57|27209.57|27198.45|27198.45|0
1646643650000|2022-03-07 09:00:50|27209.57|27209.57|27209.57|27209.57|27209.57|27209.57|27209.57|27209.57|0
1646643660000|2022-03-07 09:01:00|27192.89|27192.89|27192.89|27192.89|27192.89|27192.89|27192.89|27192.89|0
1646643680000|2022-03-07 09:01:20|27170.64|27170.64|27176.21|27176.21|27181.77|27181.77|27170.64|27170.64|0
1646643690000|2022-03-07 09:01:30|27192.89|27192.89|27173.65|27173.65|27192.89|27192.89|27173.65|27173.65|0
1646643700000|2022-03-07 09:01:40|27162.52|27162.52|27150.74|27150.74|27168.09|27168.09|27150.74|27150.74|0
1646643710000|2022-03-07 09:01:50|27161.86|27161.86|27161.86|27161.86|27161.86|27161.86|27161.86|27161.86|0
1646643720000|2022-03-07 09:02:00|27179.4|27179.4|27197.79|27197.79|27197.79|27197.79|27179.4|27179.4|0
1646643740000|2022-03-07 09:02:20|27192.23|27192.23|27184.22|27184.22|27192.23|27192.23|27181.1|27181.1|0
1646643750000|2022-03-07 09:02:30|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|0
1646643760000|2022-03-07 09:02:40|27173.09|27173.09|27173.09|27173.09|27173.09|27173.09|27173.09|27173.09|0
1646643770000|2022-03-07 09:02:50|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|0
1646643780000|2022-03-07 09:03:00|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|0
1646643790000|2022-03-07 09:03:10|27149.14|27149.14|27149.14|27149.14|27149.14|27149.14|27149.14|27149.14|0
1646643800000|2022-03-07 09:03:20|27138.02|27138.02|27138.02|27138.02|27138.02|27138.02|27126.9|27126.9|0
1646643820000|2022-03-07 09:03:40|27132.46|27132.46|27132.46|27132.46|27132.46|27132.46|27132.46|27132.46|0
1646643840000|2022-03-07 09:04:00|27121.34|27121.34|27121.34|27121.34|27121.34|27121.34|27121.34|27121.34|0
1646643850000|2022-03-07 09:04:10|27127.75|27127.75|27129.27|27129.27|27129.27|27129.27|27116.63|27116.63|0
1646643870000|2022-03-07 09:04:30|27123.71|27123.71|27123.71|27123.71|27123.71|27123.71|27123.71|27123.71|0
1646643880000|2022-03-07 09:04:40|27112.58|27112.58|27107.02|27107.02|27112.58|27112.58|27107.02|27107.02|0
1646643890000|2022-03-07 09:04:50|27087.78|27087.78|27087.78|27087.78|27087.78|27087.78|27087.78|27087.78|0
1646643900000|2022-03-07 09:05:00|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|0
1646643910000|2022-03-07 09:05:10|27121.15|27121.15|27121.15|27121.15|27121.15|27121.15|27121.15|27121.15|0
1646643920000|2022-03-07 09:05:20|27137.83|27137.83|27137.83|27137.83|27150.66|27150.66|27137.83|27137.83|0
1646643930000|2022-03-07 09:05:30|27150.66|27150.66|27169.33|27169.33|27169.33|27169.33|27150.66|27150.66|0
1646643940000|2022-03-07 09:05:40|27166.22|27166.22|27166.22|27166.22|27166.22|27166.22|27166.22|27166.22|0
1646643950000|2022-03-07 09:05:50|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|0
1646643970000|2022-03-07 09:06:10|27192.24|27192.24|27227.43|27227.43|27227.43|27227.43|27192.24|27192.24|0
1646644000000|2022-03-07 09:06:40|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|0
1646644010000|2022-03-07 09:06:50|27238.55|27238.55|27238.55|27238.55|27238.55|27238.55|27238.55|27238.55|0
1646644020000|2022-03-07 09:07:00|27244.11|27244.11|27232.99|27232.99|27244.11|27244.11|27232.99|27232.99|0
1646644030000|2022-03-07 09:07:10|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|0
1646644040000|2022-03-07 09:07:20|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|0
1646644080000|2022-03-07 09:08:00|27283.04|27283.04|27271.92|27271.92|27283.04|27283.04|27271.92|27271.92|0
1646644090000|2022-03-07 09:08:10|27266.35|27266.35|27271.92|27271.92|27271.92|27271.92|27266.35|27266.35|0
1646644100000|2022-03-07 09:08:20|27284.74|27284.74|27297.57|27297.57|27303.99|27303.99|27284.74|27284.74|0
1646644110000|2022-03-07 09:08:30|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1646644120000|2022-03-07 09:08:40|27303.13|27303.13|27320.67|27320.67|27320.67|27320.67|27303.13|27303.13|0
1646644140000|2022-03-07 09:09:00|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|0
1646644150000|2022-03-07 09:09:10|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|0
1646644170000|2022-03-07 09:09:30|27326.23|27326.23|27320.67|27320.67|27326.23|27326.23|27320.67|27320.67|0
1646644180000|2022-03-07 09:09:40|27309.55|27309.55|27321.33|27321.33|27321.33|27321.33|27309.55|27309.55|0
1646644190000|2022-03-07 09:09:50|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|0
1646644200000|2022-03-07 09:10:00|27326.9|27326.9|27326.9|27326.9|27326.9|27326.9|27326.9|27326.9|0
1646644210000|2022-03-07 09:10:10|27332.46|27332.46|27349.14|27349.14|27349.14|27349.14|27332.46|27332.46|0
1646644220000|2022-03-07 09:10:20|27338.02|27338.02|27309.55|27309.55|27338.02|27338.02|27309.55|27309.55|0
1646644230000|2022-03-07 09:10:30|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|0
1646644240000|2022-03-07 09:10:40|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|0
1646644260000|2022-03-07 09:11:00|27345.47|27345.47|27345.47|27345.47|27345.47|27345.47|27345.47|27345.47|0
1646644270000|2022-03-07 09:11:10|27351.89|27351.89|27358.3|27358.3|27358.3|27358.3|27351.89|27351.89|0
1646644290000|2022-03-07 09:11:30|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|0
1646644300000|2022-03-07 09:11:40|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|0
1646644310000|2022-03-07 09:11:50|27367.64|27367.64|27361.42|27361.42|27367.64|27367.64|27361.42|27361.42|0
1646644330000|2022-03-07 09:12:10|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|0
1646644350000|2022-03-07 09:12:30|27331.9|27331.9|27355|27355|27355|27355|27331.9|27331.9|0
1646644360000|2022-03-07 09:12:40|27360.56|27360.56|27354.15|27354.15|27360.56|27360.56|27354.15|27354.15|0
1646644420000|2022-03-07 09:13:40|27347.73|27347.73|27353.3|27353.3|27353.3|27353.3|27347.73|27347.73|0
1646644430000|2022-03-07 09:13:50|27359.71|27359.71|27346.88|27346.88|27359.71|27359.71|27346.88|27346.88|0
1646644440000|2022-03-07 09:14:00|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|0
1646644470000|2022-03-07 09:14:30|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|0
1646644500000|2022-03-07 09:15:00|27296.83|27296.83|27307.76|27307.76|27307.76|27307.76|27296.83|27296.83|0
1646644510000|2022-03-07 09:15:10|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|0
1646644520000|2022-03-07 09:15:20|27312.66|27312.66|27299.83|27299.83|27312.66|27312.66|27299.83|27299.83|0
1646644530000|2022-03-07 09:15:30|27288.71|27288.71|27283.15|27283.15|27288.71|27288.71|27283.15|27283.15|0
1646644540000|2022-03-07 09:15:40|27277.59|27277.59|27261.65|27261.65|27277.59|27277.59|27261.65|27261.65|0
1646644560000|2022-03-07 09:16:00|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|0
1646644580000|2022-03-07 09:16:20|27261.65|27261.65|27261.65|27261.65|27261.65|27261.65|27261.65|27261.65|0
1646644600000|2022-03-07 09:16:40|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|0
1646644620000|2022-03-07 09:17:00|27260.79|27260.79|27249.67|27249.67|27260.79|27260.79|27249.67|27249.67|0
1646644640000|2022-03-07 09:17:20|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|0
1646644660000|2022-03-07 09:17:40|27255.23|27255.23|27264.76|27264.76|27264.76|27264.76|27255.23|27255.23|0
1646644670000|2022-03-07 09:17:50|27259.2|27259.2|27256.09|27256.09|27259.2|27259.2|27256.09|27256.09|0
1646644720000|2022-03-07 09:18:40|27262.5|27262.5|27273.62|27273.62|27273.62|27273.62|27262.5|27262.5|0
1646644730000|2022-03-07 09:18:50|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1646644760000|2022-03-07 09:19:20|27284.74|27284.74|27284.74|27284.74|27284.74|27284.74|27284.74|27284.74|0
1646644770000|2022-03-07 09:19:30|27290.31|27290.31|27279.18|27279.18|27290.31|27290.31|27279.18|27279.18|0
1646644800000|2022-03-07 09:20:00|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|0
1646644820000|2022-03-07 09:20:20|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1646644830000|2022-03-07 09:20:30|27268.06|27268.06|27262.5|27262.5|27268.06|27268.06|27262.5|27262.5|0
1646644850000|2022-03-07 09:20:50|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|0
1646644860000|2022-03-07 09:21:00|27251.38|27251.38|27251.38|27251.38|27251.38|27251.38|27251.38|27251.38|0
1646644880000|2022-03-07 09:21:20|27229.13|27229.13|27222.72|27222.72|27229.13|27229.13|27222.72|27222.72|0
1646644890000|2022-03-07 09:21:30|27211.6|27211.6|27211.6|27211.6|27211.6|27211.6|27211.6|27211.6|0
1646644900000|2022-03-07 09:21:40|27208.48|27208.48|27208.01|27208.01|27208.67|27208.67|27202.26|27202.26|0
1646644910000|2022-03-07 09:21:50|27202.45|27202.45|27208.01|27208.01|27208.01|27208.01|27202.45|27202.45|0
1646644920000|2022-03-07 09:22:00|27213.57|27213.57|27242.04|27242.04|27242.04|27242.04|27213.57|27213.57|0
1646644930000|2022-03-07 09:22:10|27248.26|27248.26|27242.7|27242.7|27248.26|27248.26|27242.7|27242.7|0
1646644960000|2022-03-07 09:22:40|27229.87|27229.87|27241|27241|27241|27241|27229.87|27229.87|0
1646644970000|2022-03-07 09:22:50|27224.31|27224.31|27218.75|27218.75|27224.31|27224.31|27218.75|27218.75|0
1646644990000|2022-03-07 09:23:10|27212.53|27212.53|27212.53|27212.53|27212.53|27212.53|27212.53|27212.53|0
1646645020000|2022-03-07 09:23:40|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|0
1646645040000|2022-03-07 09:24:00|27200.55|27200.55|27178.31|27178.31|27200.55|27200.55|27178.31|27178.31|0
1646645050000|2022-03-07 09:24:10|27165.86|27165.86|27165.86|27165.86|27165.86|27165.86|27165.86|27165.86|0
1646645060000|2022-03-07 09:24:20|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|0
1646645070000|2022-03-07 09:24:30|27164.15|27164.15|27164.15|27164.15|27164.15|27164.15|27164.15|27164.15|0
1646645080000|2022-03-07 09:24:40|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|0
1646645090000|2022-03-07 09:24:50|27170.57|27170.57|27159.44|27159.44|27170.57|27170.57|27159.44|27159.44|0
1646645100000|2022-03-07 09:25:00|27165|27165|27170.57|27170.57|27170.57|27170.57|27165|27165|0
1646645110000|2022-03-07 09:25:10|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|0
1646645120000|2022-03-07 09:25:20|27153.88|27153.88|27148.32|27148.32|27153.88|27153.88|27148.32|27148.32|0
1646645140000|2022-03-07 09:25:40|27142.76|27142.76|27142.76|27142.76|27142.76|27142.76|27137.2|27137.2|0
1646645150000|2022-03-07 09:25:50|27123.52|27123.52|27114.18|27114.18|27123.52|27123.52|27114.18|27114.18|0
1646645170000|2022-03-07 09:26:10|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|0
1646645180000|2022-03-07 09:26:20|27086.37|27086.37|27079.11|27079.11|27086.37|27086.37|27073.54|27073.54|0
1646645190000|2022-03-07 09:26:30|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|27051.3|27051.3|0
1646645200000|2022-03-07 09:26:40|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|0
1646645210000|2022-03-07 09:26:50|27102.2|27102.2|27113.33|27113.33|27113.33|27113.33|27102.2|27102.2|0
1646645230000|2022-03-07 09:27:10|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|0
1646645240000|2022-03-07 09:27:20|27124.45|27124.45|27130.01|27130.01|27130.01|27130.01|27124.45|27124.45|0
1646645260000|2022-03-07 09:27:40|27135.57|27135.57|27123.6|27123.6|27135.57|27135.57|27123.6|27123.6|0
1646645270000|2022-03-07 09:27:50|27117.18|27117.18|27117.18|27117.18|27117.18|27117.18|27117.18|27117.18|0
1646645300000|2022-03-07 09:28:20|27128.3|27128.3|27140.28|27140.28|27140.28|27140.28|27128.3|27128.3|0
1646645320000|2022-03-07 09:28:40|27129.16|27129.16|27129.16|27129.16|27129.16|27129.16|27129.16|27129.16|0
1646645330000|2022-03-07 09:28:50|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|0
1646645340000|2022-03-07 09:29:00|27123.6|27123.6|27126.71|27126.71|27126.71|27126.71|27123.6|27123.6|0
1646645350000|2022-03-07 09:29:10|27158.78|27158.78|27142.1|27142.1|27158.78|27158.78|27142.1|27142.1|0
1646645360000|2022-03-07 09:29:20|27130.97|27130.97|27130.97|27130.97|27130.97|27130.97|27127.86|27127.86|0
1646645390000|2022-03-07 09:29:50|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|0
1646645400000|2022-03-07 09:30:00|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|0
1646645410000|2022-03-07 09:30:10|27086.93|27086.93|27091.63|27091.63|27098.05|27098.05|27086.93|27086.93|0
1646645430000|2022-03-07 09:30:30|27080.51|27080.51|27080.51|27080.51|27080.51|27080.51|27080.51|27080.51|0
1646645440000|2022-03-07 09:30:40|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|0
1646645480000|2022-03-07 09:31:20|27074.95|27074.95|27068.73|27068.73|27074.95|27074.95|27068.73|27068.73|0
1646645490000|2022-03-07 09:31:30|27057.6|27057.6|27045.15|27045.15|27057.6|27057.6|27034.03|27034.03|0
1646645510000|2022-03-07 09:31:50|27039.59|27039.59|27045.15|27045.15|27045.15|27045.15|27039.59|27039.59|0
1646645530000|2022-03-07 09:32:10|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|0
1646645540000|2022-03-07 09:32:20|27035.63|27035.63|27041.19|27041.19|27041.19|27041.19|27035.63|27035.63|0
1646645550000|2022-03-07 09:32:30|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|0
1646645560000|2022-03-07 09:32:40|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|0
1646645600000|2022-03-07 09:33:20|27055.42|27055.42|27060.98|27060.98|27060.98|27060.98|27055.42|27055.42|0
1646645610000|2022-03-07 09:33:30|27054.57|27054.57|27054.57|27054.57|27060.13|27060.13|27054.57|27054.57|0
1646645620000|2022-03-07 09:33:40|27041.74|27041.74|27041.74|27041.74|27041.74|27041.74|27041.74|27041.74|0
1646645640000|2022-03-07 09:34:00|27036.18|27036.18|27025.06|27025.06|27036.18|27036.18|27025.06|27025.06|0
1646645650000|2022-03-07 09:34:10|27019.5|27019.5|27008.37|27008.37|27019.5|27019.5|27008.37|27008.37|0
1646645660000|2022-03-07 09:34:20|27013.94|27013.94|27019.5|27019.5|27019.5|27019.5|27013.94|27013.94|0
1646645700000|2022-03-07 09:35:00|27013.08|27013.08|27018.64|27018.64|27018.64|27018.64|27013.08|27013.08|0
1646645710000|2022-03-07 09:35:10|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|0
1646645720000|2022-03-07 09:35:20|27017.79|27017.79|27028.91|27028.91|27028.91|27028.91|27017.79|27017.79|0
1646645730000|2022-03-07 09:35:30|27006.67|27006.67|27006.67|27006.67|27006.67|27006.67|27006.67|27006.67|0
1646645740000|2022-03-07 09:35:40|27001.11|27001.11|27012.23|27012.23|27012.23|27012.23|27001.11|27001.11|0
1646645750000|2022-03-07 09:35:50|27009.12|27009.12|26999.4|26999.4|27012.23|27012.23|26999.4|26999.4|0
1646645760000|2022-03-07 09:36:00|27005.82|27005.82|27012.23|27012.23|27012.23|27012.23|27005.82|27005.82|0
1646645780000|2022-03-07 09:36:20|26995.55|26995.55|26995.55|26995.55|26995.55|26995.55|26995.55|26995.55|0
1646645830000|2022-03-07 09:37:10|27001.11|27001.11|27001.11|27001.11|27001.11|27001.11|27001.11|27001.11|0
1646645840000|2022-03-07 09:37:20|27004.22|27004.22|26981.97|26981.97|27004.22|27004.22|26981.97|26981.97|0
1646645850000|2022-03-07 09:37:30|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|0
1646645860000|2022-03-07 09:37:40|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|0
1646645870000|2022-03-07 09:37:50|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|0
1646645900000|2022-03-07 09:38:20|26987.54|26987.54|26987.54|26987.54|26987.54|26987.54|26987.54|26987.54|0
1646645920000|2022-03-07 09:38:40|26984.42|26984.42|26973.3|26973.3|26984.42|26984.42|26973.3|26973.3|0
1646645940000|2022-03-07 09:39:00|26967.74|26967.74|26967.74|26967.74|26967.74|26967.74|26967.74|26967.74|0
1646645950000|2022-03-07 09:39:10|26939.93|26939.93|26923.99|26923.99|26939.93|26939.93|26917.58|26917.58|0
1646645960000|2022-03-07 09:39:20|26930.41|26930.41|26930.41|26930.41|26930.41|26930.41|26930.41|26930.41|0
1646645970000|2022-03-07 09:39:30|26935.97|26935.97|26940.68|26940.68|26952.65|26952.65|26935.97|26935.97|0
1646645990000|2022-03-07 09:39:50|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|0
1646646030000|2022-03-07 09:40:30|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|0
1646646040000|2022-03-07 09:40:40|26918.43|26918.43|26918.43|26918.43|26918.43|26918.43|26918.43|26918.43|0
1646646060000|2022-03-07 09:41:00|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|0
1646646070000|2022-03-07 09:41:10|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|0
1646646080000|2022-03-07 09:41:20|26894.48|26894.48|26891.37|26891.37|26894.48|26894.48|26891.37|26891.37|0
1646646090000|2022-03-07 09:41:30|26880.24|26880.24|26880.24|26880.24|26885.81|26885.81|26880.24|26880.24|0
1646646100000|2022-03-07 09:41:40|26885.81|26885.81|26896.93|26896.93|26896.93|26896.93|26885.81|26885.81|0
1646646130000|2022-03-07 09:42:10|26908.05|26908.05|26880.24|26880.24|26919.17|26919.17|26880.24|26880.24|0
1646646140000|2022-03-07 09:42:20|26891.37|26891.37|26891.37|26891.37|26891.37|26891.37|26891.37|26891.37|0
1646646150000|2022-03-07 09:42:30|26910.61|26910.61|26922.4|26922.4|26933.52|26933.52|26910.61|26910.61|0
1646646200000|2022-03-07 09:43:20|26950.2|26950.2|26950.2|26950.2|26950.2|26950.2|26950.2|26950.2|0
1646646210000|2022-03-07 09:43:30|26961.32|26961.32|26964.44|26964.44|26964.44|26964.44|26961.32|26961.32|0
1646646220000|2022-03-07 09:43:40|26970|26970|26978.67|26978.67|26978.67|26978.67|26970|26970|0
1646646230000|2022-03-07 09:43:50|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|0
1646646240000|2022-03-07 09:44:00|26997.06|26997.06|27006.4|27006.4|27006.4|27006.4|26997.06|26997.06|0
1646646250000|2022-03-07 09:44:10|27025.64|27025.64|27025.64|27025.64|27025.64|27025.64|27025.64|27025.64|0
1646646260000|2022-03-07 09:44:20|27020.08|27020.08|27016.97|27016.97|27020.08|27020.08|27016.97|27016.97|0
1646646270000|2022-03-07 09:44:30|27005.85|27005.85|27005.85|27005.85|27005.85|27005.85|27005.85|27005.85|0
1646646290000|2022-03-07 09:44:50|26994.72|26994.72|26988.5|26988.5|26994.72|26994.72|26985.39|26985.39|0
1646646300000|2022-03-07 09:45:00|26982.08|26982.08|26982.08|26982.08|26982.08|26982.08|26982.08|26982.08|0
1646646310000|2022-03-07 09:45:10|26969.26|26969.26|26939.74|26939.74|26969.26|26969.26|26939.74|26939.74|0
1646646320000|2022-03-07 09:45:20|26949.08|26949.08|26951.53|26951.53|26951.53|26951.53|26945.97|26945.97|0
1646646350000|2022-03-07 09:45:50|26948.42|26948.42|26954.64|26954.64|26954.64|26954.64|26948.42|26948.42|0
1646646370000|2022-03-07 09:46:10|26957.75|26957.75|26936.25|26936.25|26957.75|26957.75|26936.25|26936.25|0
1646646380000|2022-03-07 09:46:20|26933.14|26933.14|26918.91|26918.91|26936.25|26936.25|26918.91|26918.91|0
1646646390000|2022-03-07 09:46:30|26912.49|26912.49|26908.64|26908.64|26925.32|26925.32|26899.66|26899.66|0
1646646400000|2022-03-07 09:46:40|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|0
1646646410000|2022-03-07 09:46:50|26896.85|26896.85|26896.85|26896.85|26896.85|26896.85|26891.29|26891.29|0
1646646440000|2022-03-07 09:47:20|26902.41|26902.41|26902.41|26902.41|26902.41|26902.41|26902.41|26902.41|0
1646646450000|2022-03-07 09:47:30|26896.85|26896.85|26896.85|26896.85|26896.85|26896.85|26896.85|26896.85|0
1646646470000|2022-03-07 09:47:50|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|0
1646646490000|2022-03-07 09:48:10|26874.6|26874.6|26869.04|26869.04|26874.6|26874.6|26869.04|26869.04|0
1646646510000|2022-03-07 09:48:30|26874.6|26874.6|26880.17|26880.17|26880.17|26880.17|26874.6|26874.6|0
1646646520000|2022-03-07 09:48:40|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|26891.29|0
1646646530000|2022-03-07 09:48:50|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|0
1646646540000|2022-03-07 09:49:00|26913.53|26913.53|26924.66|26924.66|26924.66|26924.66|26913.53|26913.53|0
1646646550000|2022-03-07 09:49:10|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|0
1646646560000|2022-03-07 09:49:20|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|0
1646646570000|2022-03-07 09:49:30|26914.95|26914.95|26920.52|26920.52|26920.52|26920.52|26914.95|26914.95|0
1646646590000|2022-03-07 09:49:50|26937.2|26937.2|26937.2|26937.2|26937.2|26937.2|26937.2|26937.2|0
1646646600000|2022-03-07 09:50:00|26943.42|26943.42|26948.99|26948.99|26948.99|26948.99|26943.42|26943.42|0
1646646610000|2022-03-07 09:50:10|26932.3|26932.3|26932.3|26932.3|26932.3|26932.3|26932.3|26932.3|0
1646646630000|2022-03-07 09:50:30|26921.18|26921.18|26921.18|26921.18|26921.18|26921.18|26921.18|26921.18|0
1646646640000|2022-03-07 09:50:40|26934.01|26934.01|26939.57|26939.57|26939.57|26939.57|26934.01|26934.01|0
1646646660000|2022-03-07 09:51:00|26945.13|26945.13|26945.13|26945.13|26945.13|26945.13|26945.13|26945.13|0
1646646670000|2022-03-07 09:51:10|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|0
1646646690000|2022-03-07 09:51:30|26945.79|26945.79|26954.47|26954.47|26954.47|26954.47|26945.79|26945.79|0
1646646700000|2022-03-07 09:51:40|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|0
1646646720000|2022-03-07 09:52:00|26980.49|26980.49|26980.49|26980.49|26980.49|26980.49|26980.49|26980.49|0
1646646750000|2022-03-07 09:52:30|26986.71|26986.71|27014.52|27014.52|27014.52|27014.52|26986.71|26986.71|0
1646646760000|2022-03-07 09:52:40|27020.08|27020.08|27039.88|27039.88|27039.88|27039.88|27020.08|27020.08|0
1646646790000|2022-03-07 09:53:10|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|0
1646646800000|2022-03-07 09:53:20|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|0
1646646810000|2022-03-07 09:53:30|27004.8|27004.8|26989.05|26989.05|27004.8|27004.8|26982.64|26982.64|0
1646646820000|2022-03-07 09:53:40|26995.47|26995.47|26995.47|26995.47|26995.47|26995.47|26995.47|26995.47|0
1646646830000|2022-03-07 09:53:50|27006.59|27006.59|27006.59|27006.59|27006.59|27006.59|27006.59|27006.59|0
1646646840000|2022-03-07 09:54:00|27028.83|27028.83|27031.95|27031.95|27035.06|27035.06|27028.83|27028.83|0
1646646850000|2022-03-07 09:54:10|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|0
1646646890000|2022-03-07 09:54:50|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|0
1646646900000|2022-03-07 09:55:00|27031.95|27031.95|27031.95|27031.95|27031.95|27031.95|27031.95|27031.95|0
1646646930000|2022-03-07 09:55:30|27020.82|27020.82|27015.26|27015.26|27020.82|27020.82|27015.26|27015.26|0
1646646940000|2022-03-07 09:55:40|27012.15|27012.15|27005.74|27005.74|27012.15|27012.15|26999.32|26999.32|0
1646646950000|2022-03-07 09:55:50|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|0
1646646960000|2022-03-07 09:56:00|27000.17|27000.17|27016.86|27016.86|27016.86|27016.86|27000.17|27000.17|0
1646646990000|2022-03-07 09:56:30|27027.98|27027.98|27050.53|27050.53|27050.53|27050.53|27024.87|27024.87|0
1646647000000|2022-03-07 09:56:40|27056.09|27056.09|27061.65|27061.65|27061.65|27061.65|27056.09|27056.09|0
1646647030000|2022-03-07 09:57:10|27078.33|27078.33|27084.56|27084.56|27090.12|27090.12|27078.33|27078.33|0
1646647040000|2022-03-07 09:57:20|27079|27079|27082.11|27082.11|27082.11|27082.11|27079|27079|0
1646647050000|2022-03-07 09:57:30|27093.23|27093.23|27093.23|27093.23|27093.23|27093.23|27093.23|27093.23|0
1646647070000|2022-03-07 09:57:50|27109.91|27109.91|27109.91|27109.91|27109.91|27109.91|27109.91|27109.91|0
1646647110000|2022-03-07 09:58:30|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|0
1646647120000|2022-03-07 09:58:40|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|0
1646647130000|2022-03-07 09:58:50|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|27130.01|0
1646647140000|2022-03-07 09:59:00|27124.45|27124.45|27107.1|27107.1|27124.45|27124.45|27107.1|27107.1|0
1646647160000|2022-03-07 09:59:20|27112.66|27112.66|27115.77|27115.77|27115.77|27115.77|27112.66|27112.66|0
1646647170000|2022-03-07 09:59:30|27132.46|27132.46|27126.9|27126.9|27132.46|27132.46|27121.34|27121.34|0
1646647180000|2022-03-07 09:59:40|27121.34|27121.34|27132.46|27132.46|27132.46|27132.46|27121.34|27121.34|0
1646647190000|2022-03-07 09:59:50|27138.68|27138.68|27138.68|27138.68|27138.68|27138.68|27138.68|27138.68|0
1646647200000|2022-03-07 10:00:00|27132.27|27132.27|27115.59|27115.59|27132.27|27132.27|27110.02|27110.02|0
1646647240000|2022-03-07 10:00:40|27110.02|27110.02|27110.02|27110.02|27110.02|27110.02|27110.02|27110.02|0
1646647250000|2022-03-07 10:00:50|27115.59|27115.59|27122|27122|27122|27122|27115.59|27115.59|0
1646647260000|2022-03-07 10:01:00|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|0
1646647280000|2022-03-07 10:01:20|27121.15|27121.15|27146.8|27146.8|27146.8|27146.8|27121.15|27121.15|0
1646647300000|2022-03-07 10:01:40|27157.93|27157.93|27157.93|27157.93|27157.93|27157.93|27157.93|27157.93|0
1646647330000|2022-03-07 10:02:10|27152.36|27152.36|27152.36|27152.36|27152.36|27152.36|27152.36|27152.36|0
1646647340000|2022-03-07 10:02:20|27146.8|27146.8|27110.88|27110.88|27146.8|27146.8|27110.88|27110.88|0
1646647350000|2022-03-07 10:02:30|27104.46|27104.46|27104.46|27104.46|27104.46|27104.46|27104.46|27104.46|0
1646647380000|2022-03-07 10:03:00|27098.9|27098.9|27087.78|27087.78|27098.9|27098.9|27087.78|27087.78|0
1646647390000|2022-03-07 10:03:10|27093.34|27093.34|27106.17|27106.17|27106.17|27106.17|27093.34|27093.34|0
1646647420000|2022-03-07 10:03:40|27111.73|27111.73|27111.73|27111.73|27111.73|27111.73|27111.73|27111.73|0
1646647430000|2022-03-07 10:03:50|27117.29|27117.29|27117.29|27117.29|27117.29|27117.29|27117.29|27117.29|0
1646647440000|2022-03-07 10:04:00|27128.41|27128.41|27128.41|27128.41|27128.41|27128.41|27128.41|27128.41|0
1646647450000|2022-03-07 10:04:10|27110.02|27110.02|27121.15|27121.15|27121.15|27121.15|27110.02|27110.02|0
1646647470000|2022-03-07 10:04:30|27137.83|27137.83|27137.83|27137.83|27137.83|27137.83|27137.83|27137.83|0
1646647490000|2022-03-07 10:04:50|27148.95|27148.95|27148.95|27148.95|27148.95|27148.95|27148.95|27148.95|0
1646647500000|2022-03-07 10:05:00|27161.78|27161.78|27179.32|27179.32|27179.32|27179.32|27161.78|27161.78|0
1646647510000|2022-03-07 10:05:10|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|0
1646647520000|2022-03-07 10:05:20|27173.76|27173.76|27186.59|27186.59|27186.59|27186.59|27173.76|27173.76|0
1646647540000|2022-03-07 10:05:40|27167.34|27167.34|27167.34|27167.34|27167.34|27167.34|27167.34|27167.34|0
1646647560000|2022-03-07 10:06:00|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|0
1646647600000|2022-03-07 10:06:40|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|0
1646647640000|2022-03-07 10:07:20|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|0
1646647650000|2022-03-07 10:07:30|27133.98|27133.98|27139.54|27139.54|27139.54|27139.54|27133.98|27133.98|0
1646647660000|2022-03-07 10:07:40|27152.36|27152.36|27158.78|27158.78|27158.78|27158.78|27139.54|27139.54|0
1646647670000|2022-03-07 10:07:50|27164.34|27164.34|27169.9|27169.9|27169.9|27169.9|27164.34|27164.34|0
1646647690000|2022-03-07 10:08:10|27175.46|27175.46|27175.46|27175.46|27175.46|27175.46|27175.46|27175.46|0
1646647700000|2022-03-07 10:08:20|27186.59|27186.59|27186.59|27186.59|27186.59|27186.59|27186.59|27186.59|0
1646647740000|2022-03-07 10:09:00|27193|27193|27222.32|27222.32|27222.32|27222.32|27193|27193|0
1646647770000|2022-03-07 10:09:30|27239.01|27239.01|27239.01|27239.01|27239.01|27239.01|27239.01|27239.01|0
1646647780000|2022-03-07 10:09:40|27233.45|27233.45|27233.45|27233.45|27233.45|27233.45|27233.45|27233.45|0
1646647820000|2022-03-07 10:10:20|27230.33|27230.33|27209.87|27209.87|27230.33|27230.33|27209.87|27209.87|0
1646647830000|2022-03-07 10:10:30|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|0
1646647840000|2022-03-07 10:10:40|27232.12|27232.12|27232.12|27232.12|27232.12|27232.12|27232.12|27232.12|0
1646647870000|2022-03-07 10:11:10|27238.53|27238.53|27226.56|27226.56|27238.53|27238.53|27226.56|27226.56|0
1646647880000|2022-03-07 10:11:20|27221|27221|27221|27221|27221|27221|27221|27221|0
1646647940000|2022-03-07 10:12:20|27226.56|27226.56|27256.07|27256.07|27256.07|27256.07|27226.56|27226.56|0
1646647960000|2022-03-07 10:12:40|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|0
1646647970000|2022-03-07 10:12:50|27267.85|27267.85|27287.1|27287.1|27287.1|27287.1|27267.85|27267.85|0
1646647990000|2022-03-07 10:13:10|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|0
1646648020000|2022-03-07 10:13:40|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1646648030000|2022-03-07 10:13:50|27274.27|27274.27|27292.66|27292.66|27292.66|27292.66|27274.27|27274.27|0
1646648040000|2022-03-07 10:14:00|27303.78|27303.78|27320.47|27320.47|27320.47|27320.47|27303.78|27303.78|0
1646648060000|2022-03-07 10:14:20|27307.64|27307.64|27313.2|27313.2|27313.2|27313.2|27307.64|27307.64|0
1646648070000|2022-03-07 10:14:30|27318.76|27318.76|27325.17|27325.17|27325.17|27325.17|27318.76|27318.76|0
1646648080000|2022-03-07 10:14:40|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|0
1646648100000|2022-03-07 10:15:00|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|0
1646648120000|2022-03-07 10:15:20|27316.31|27316.31|27316.31|27316.31|27316.31|27316.31|27316.31|27316.31|0
1646648130000|2022-03-07 10:15:30|27305.19|27305.19|27305.19|27305.19|27305.19|27305.19|27305.19|27305.19|0
1646648140000|2022-03-07 10:15:40|27294.07|27294.07|27294.07|27294.07|27294.07|27294.07|27294.07|27294.07|0
1646648150000|2022-03-07 10:15:50|27287.65|27287.65|27267.19|27267.19|27287.65|27287.65|27267.19|27267.19|0
1646648160000|2022-03-07 10:16:00|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|0
1646648180000|2022-03-07 10:16:20|27266.34|27266.34|27266.34|27266.34|27266.34|27266.34|27266.34|27266.34|0
1646648210000|2022-03-07 10:16:50|27259.92|27259.92|27259.92|27259.92|27259.92|27259.92|27259.92|27259.92|0
1646648220000|2022-03-07 10:17:00|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|0
1646648230000|2022-03-07 10:17:10|27258.22|27258.22|27247.1|27247.1|27258.22|27258.22|27247.1|27247.1|0
1646648240000|2022-03-07 10:17:20|27235.97|27235.97|27230.41|27230.41|27235.97|27235.97|27230.41|27230.41|0
1646648250000|2022-03-07 10:17:30|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|0
1646648270000|2022-03-07 10:17:50|27243.98|27243.98|27243.98|27243.98|27243.98|27243.98|27243.98|27243.98|0
1646648290000|2022-03-07 10:18:10|27232.86|27232.86|27243.98|27243.98|27243.98|27243.98|27232.86|27232.86|0
1646648300000|2022-03-07 10:18:20|27249.54|27249.54|27259.26|27259.26|27262.37|27262.37|27249.54|27249.54|0
1646648310000|2022-03-07 10:18:30|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|0
1646648330000|2022-03-07 10:18:50|27270.38|27270.38|27270.38|27270.38|27270.38|27270.38|27270.38|27270.38|0
1646648340000|2022-03-07 10:19:00|27281.51|27281.51|27309.31|27309.31|27309.31|27309.31|27281.51|27281.51|0
1646648360000|2022-03-07 10:19:20|27314.87|27314.87|27303.75|27303.75|27314.87|27314.87|27303.75|27303.75|0
1646648380000|2022-03-07 10:19:40|27292.63|27292.63|27292.63|27292.63|27292.63|27292.63|27292.63|27292.63|0
1646648390000|2022-03-07 10:19:50|27320.43|27320.43|27309.31|27309.31|27337.12|27337.12|27309.31|27309.31|0
1646648400000|2022-03-07 10:20:00|27298.19|27298.19|27298.19|27298.19|27298.19|27298.19|27298.19|27298.19|0
1646648410000|2022-03-07 10:20:10|27285.36|27285.36|27285.36|27285.36|27285.36|27285.36|27285.36|27285.36|0
1646648420000|2022-03-07 10:20:20|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|0
1646648430000|2022-03-07 10:20:30|27296.48|27296.48|27290.92|27290.92|27296.48|27296.48|27290.92|27290.92|0
1646648440000|2022-03-07 10:20:40|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|0
1646648450000|2022-03-07 10:20:50|27290.07|27290.07|27290.07|27290.07|27290.07|27290.07|27290.07|27290.07|0
1646648470000|2022-03-07 10:21:10|27283.66|27283.66|27278.09|27278.09|27283.66|27283.66|27278.09|27278.09|0
1646648490000|2022-03-07 10:21:30|27271.68|27271.68|27284.51|27284.51|27284.51|27284.51|27271.68|27271.68|0
1646648520000|2022-03-07 10:22:00|27273.39|27273.39|27279.8|27279.8|27279.8|27279.8|27273.39|27273.39|0
1646648530000|2022-03-07 10:22:10|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|27290.92|0
1646648570000|2022-03-07 10:22:50|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|0
1646648590000|2022-03-07 10:23:10|27268.68|27268.68|27268.68|27268.68|27279.8|27279.8|27268.68|27268.68|0
1646648610000|2022-03-07 10:23:30|27274.24|27274.24|27268.68|27268.68|27274.24|27274.24|27268.68|27268.68|0
1646648650000|2022-03-07 10:24:10|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|0
1646648700000|2022-03-07 10:25:00|27263.12|27263.12|27263.12|27263.12|27263.12|27263.12|27263.12|27263.12|0
1646648710000|2022-03-07 10:25:10|27285.36|27285.36|27291.59|27291.59|27291.59|27291.59|27285.36|27285.36|0
1646648760000|2022-03-07 10:26:00|27272.34|27272.34|27266.78|27266.78|27272.34|27272.34|27261.22|27261.22|0
1646648770000|2022-03-07 10:26:10|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|0
1646648840000|2022-03-07 10:27:20|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|0
1646648850000|2022-03-07 10:27:30|27260.37|27260.37|27266.78|27266.78|27266.78|27266.78|27260.37|27260.37|0
1646648870000|2022-03-07 10:27:50|27263.67|27263.67|27258.11|27258.11|27263.67|27263.67|27258.11|27258.11|0
1646648880000|2022-03-07 10:28:00|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|0
1646648910000|2022-03-07 10:28:30|27235.86|27235.86|27223.03|27223.03|27235.86|27235.86|27223.03|27223.03|0
1646648930000|2022-03-07 10:28:50|27235.86|27235.86|27235.86|27235.86|27235.86|27235.86|27235.86|27235.86|0
1646648950000|2022-03-07 10:29:10|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|27246.99|0
1646648960000|2022-03-07 10:29:20|27241.42|27241.42|27235.86|27235.86|27241.42|27241.42|27235.86|27235.86|0
1646648970000|2022-03-07 10:29:30|27229.64|27229.64|27184.19|27184.19|27229.64|27229.64|27184.19|27184.19|0
1646648980000|2022-03-07 10:29:40|27177.96|27177.96|27177.96|27177.96|27177.96|27177.96|27177.96|27177.96|0
1646648990000|2022-03-07 10:29:50|27166.84|27166.84|27179.67|27179.67|27179.67|27179.67|27166.84|27166.84|0
1646649000000|2022-03-07 10:30:00|27185.23|27185.23|27190.79|27190.79|27190.79|27190.79|27185.23|27185.23|0
1646649020000|2022-03-07 10:30:20|27203.62|27203.62|27209.18|27209.18|27209.18|27209.18|27203.62|27203.62|0
1646649030000|2022-03-07 10:30:30|27206.07|27206.07|27206.07|27206.07|27206.07|27206.07|27206.07|27206.07|0
1646649060000|2022-03-07 10:31:00|27200.5|27200.5|27189.38|27189.38|27200.5|27200.5|27189.38|27189.38|0
1646649080000|2022-03-07 10:31:20|27163.73|27163.73|27163.73|27163.73|27163.73|27163.73|27163.73|27163.73|0
1646649140000|2022-03-07 10:32:20|27158.16|27158.16|27158.16|27158.16|27158.16|27158.16|27158.16|27158.16|0
1646649190000|2022-03-07 10:33:10|27152.6|27152.6|27152.6|27152.6|27152.6|27152.6|27152.6|27152.6|0
1646649200000|2022-03-07 10:33:20|27158.16|27158.16|27134.21|27134.21|27158.16|27158.16|27134.21|27134.21|0
1646649220000|2022-03-07 10:33:40|27123.09|27123.09|27123.94|27123.94|27123.94|27123.94|27117.53|27117.53|0
1646649240000|2022-03-07 10:34:00|27118.38|27118.38|27107.26|27107.26|27118.38|27118.38|27107.26|27107.26|0
1646649260000|2022-03-07 10:34:20|27088.02|27088.02|27088.02|27088.02|27088.02|27088.02|27088.02|27088.02|0
1646649300000|2022-03-07 10:35:00|27081.79|27081.79|27092.91|27092.91|27092.91|27092.91|27075.38|27075.38|0
1646649310000|2022-03-07 10:35:10|27087.35|27087.35|27087.35|27087.35|27087.35|27087.35|27087.35|27087.35|0
1646649330000|2022-03-07 10:35:30|27098.48|27098.48|27098.48|27098.48|27104.04|27104.04|27098.48|27098.48|0
1646649340000|2022-03-07 10:35:40|27104.89|27104.89|27104.89|27104.89|27104.89|27104.89|27104.89|27104.89|0
1646649350000|2022-03-07 10:35:50|27121.57|27121.57|27121.57|27121.57|27121.57|27121.57|27121.57|27121.57|0
1646649400000|2022-03-07 10:36:40|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|0
1646649420000|2022-03-07 10:37:00|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|0
1646649430000|2022-03-07 10:37:10|27120.72|27120.72|27108.75|27108.75|27120.72|27120.72|27108.75|27108.75|0
1646649450000|2022-03-07 10:37:30|27089.5|27089.5|27078.38|27078.38|27089.5|27089.5|27078.38|27078.38|0
1646649460000|2022-03-07 10:37:40|27067.26|27067.26|27067.26|27067.26|27067.26|27067.26|27067.26|27067.26|0
1646649500000|2022-03-07 10:38:20|27061.7|27061.7|27061.7|27061.7|27061.7|27061.7|27061.7|27061.7|0
1646649520000|2022-03-07 10:38:40|27056.14|27056.14|27056.14|27056.14|27056.14|27056.14|27056.14|27056.14|0
1646649530000|2022-03-07 10:38:50|27050.57|27050.57|27050.57|27050.57|27050.57|27050.57|27050.57|27050.57|0
1646649540000|2022-03-07 10:39:00|27045.01|27045.01|27045.01|27045.01|27045.01|27045.01|27045.01|27045.01|0
1646649560000|2022-03-07 10:39:20|27039.45|27039.45|27016.35|27016.35|27039.45|27039.45|27016.35|27016.35|0
1646649570000|2022-03-07 10:39:30|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|0
1646649580000|2022-03-07 10:39:40|27022.58|27022.58|27007.49|27007.49|27022.58|27022.58|27007.49|27007.49|0
1646649590000|2022-03-07 10:39:50|26990.81|26990.81|27008.34|27008.34|27008.34|27008.34|26990.81|26990.81|0
1646649600000|2022-03-07 10:40:00|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|0
1646649620000|2022-03-07 10:40:20|27022.58|27022.58|27033.7|27033.7|27033.7|27033.7|27022.58|27022.58|0
1646649630000|2022-03-07 10:40:30|27044.82|27044.82|27058.32|27058.32|27063.88|27063.88|27044.82|27044.82|0
1646649680000|2022-03-07 10:41:20|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|0
1646649700000|2022-03-07 10:41:40|27034.36|27034.36|27034.36|27034.36|27034.36|27034.36|27034.36|27034.36|0
1646649710000|2022-03-07 10:41:50|27031.25|27031.25|27031.25|27031.25|27031.25|27031.25|27031.25|27031.25|0
1646649720000|2022-03-07 10:42:00|27044.08|27044.08|27061.62|27061.62|27061.62|27061.62|27044.08|27044.08|0
1646649730000|2022-03-07 10:42:10|27067.18|27067.18|27067.18|27067.18|27067.18|27067.18|27067.18|27067.18|0
1646649740000|2022-03-07 10:42:20|27072.74|27072.74|27050.49|27050.49|27072.74|27072.74|27050.49|27050.49|0
1646649780000|2022-03-07 10:43:00|27039.37|27039.37|27039.37|27039.37|27039.37|27039.37|27039.37|27039.37|0
1646649790000|2022-03-07 10:43:10|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|0
1646649800000|2022-03-07 10:43:20|27040.22|27040.22|27040.22|27040.22|27040.22|27040.22|27040.22|27040.22|0
1646649810000|2022-03-07 10:43:30|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|27045.79|0
1646649820000|2022-03-07 10:43:40|27065.03|27065.03|27048.35|27048.35|27065.03|27065.03|27048.35|27048.35|0
1646649860000|2022-03-07 10:44:20|27037.22|27037.22|27031.66|27031.66|27037.22|27037.22|27031.66|27031.66|0
1646649880000|2022-03-07 10:44:40|27018.83|27018.83|27031.66|27031.66|27031.66|27031.66|27018.83|27018.83|0
1646649890000|2022-03-07 10:44:50|27042.78|27042.78|27053.91|27053.91|27053.91|27053.91|27042.78|27042.78|0
1646649900000|2022-03-07 10:45:00|27057.02|27057.02|27062.58|27062.58|27062.58|27062.58|27057.02|27057.02|0
1646649910000|2022-03-07 10:45:10|27079.26|27079.26|27073.7|27073.7|27079.26|27079.26|27073.7|27073.7|0
1646649940000|2022-03-07 10:45:40|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|0
1646649950000|2022-03-07 10:45:50|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|0
1646649970000|2022-03-07 10:46:10|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|0
1646649990000|2022-03-07 10:46:30|27096.8|27096.8|27085.68|27085.68|27096.8|27096.8|27085.68|27085.68|0
1646650020000|2022-03-07 10:47:00|27074.56|27074.56|27074.56|27074.56|27074.56|27074.56|27074.56|27074.56|0
1646650030000|2022-03-07 10:47:10|27068.99|27068.99|27068.99|27068.99|27068.99|27068.99|27068.99|27068.99|0
1646650040000|2022-03-07 10:47:20|27057.87|27057.87|27057.87|27057.87|27057.87|27057.87|27057.87|27057.87|0
1646650060000|2022-03-07 10:47:40|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|0
1646650070000|2022-03-07 10:47:50|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|0
1646650090000|2022-03-07 10:48:10|27053.16|27053.16|27032.51|27032.51|27053.16|27053.16|27026.95|27026.95|0
1646650100000|2022-03-07 10:48:20|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|0
1646650120000|2022-03-07 10:48:40|27032.51|27032.51|27032.51|27032.51|27032.51|27032.51|27032.51|27032.51|0
1646650130000|2022-03-07 10:48:50|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|0
1646650160000|2022-03-07 10:49:20|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|0
1646650200000|2022-03-07 10:50:00|27055.42|27055.42|27055.42|27055.42|27055.42|27055.42|27055.42|27055.42|0
1646650220000|2022-03-07 10:50:20|27049.86|27049.86|27049.86|27049.86|27049.86|27049.86|27049.86|27049.86|0
1646650230000|2022-03-07 10:50:30|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|27044.3|0
1646650260000|2022-03-07 10:51:00|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|27038.74|0
1646650270000|2022-03-07 10:51:10|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|0
1646650290000|2022-03-07 10:51:30|27057.98|27057.98|27057.98|27057.98|27057.98|27057.98|27057.98|27057.98|0
1646650300000|2022-03-07 10:51:40|27063.54|27063.54|27069.1|27069.1|27069.1|27069.1|27063.54|27063.54|0
1646650320000|2022-03-07 10:52:00|27075.52|27075.52|27069.1|27069.1|27075.52|27075.52|27069.1|27069.1|0
1646650330000|2022-03-07 10:52:10|27081.93|27081.93|27098.62|27098.62|27098.62|27098.62|27081.93|27081.93|0
1646650340000|2022-03-07 10:52:20|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|0
1646650350000|2022-03-07 10:52:30|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|0
1646650360000|2022-03-07 10:52:40|27093.06|27093.06|27093.06|27093.06|27093.06|27093.06|27093.06|27093.06|0
1646650370000|2022-03-07 10:52:50|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|27098.62|0
1646650380000|2022-03-07 10:53:00|27093.06|27093.06|27093.06|27093.06|27098.62|27098.62|27093.06|27093.06|0
1646650400000|2022-03-07 10:53:20|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|0
1646650430000|2022-03-07 10:53:50|27090.61|27090.61|27079.48|27079.48|27090.61|27090.61|27079.48|27079.48|0
1646650450000|2022-03-07 10:54:10|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|0
1646650460000|2022-03-07 10:54:20|27060.24|27060.24|27060.24|27060.24|27060.24|27060.24|27060.24|27060.24|0
1646650480000|2022-03-07 10:54:40|27057.13|27057.13|27057.13|27057.13|27057.13|27057.13|27057.13|27057.13|0
1646650500000|2022-03-07 10:55:00|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|27051.57|0
1646650520000|2022-03-07 10:55:20|27045.15|27045.15|27050.71|27050.71|27050.71|27050.71|27045.15|27045.15|0
1646650540000|2022-03-07 10:55:40|27061.84|27061.84|27056.28|27056.28|27061.84|27061.84|27056.28|27056.28|0
1646650550000|2022-03-07 10:55:50|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|0
1646650580000|2022-03-07 10:56:20|27067.4|27067.4|27067.4|27067.4|27067.4|27067.4|27067.4|27067.4|0
1646650610000|2022-03-07 10:56:50|27086.64|27086.64|27095.98|27095.98|27095.98|27095.98|27086.64|27086.64|0
1646650640000|2022-03-07 10:57:20|27076.74|27076.74|27054.49|27054.49|27076.74|27076.74|27054.49|27054.49|0
1646650670000|2022-03-07 10:57:50|27048.93|27048.93|27048.93|27048.93|27048.93|27048.93|27048.93|27048.93|0
1646650690000|2022-03-07 10:58:10|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|0
1646650700000|2022-03-07 10:58:20|27020.27|27020.27|27020.27|27020.27|27020.27|27020.27|27020.27|27020.27|0
1646650710000|2022-03-07 10:58:30|27031.39|27031.39|27060.9|27060.9|27066.47|27066.47|27031.39|27031.39|0
1646650730000|2022-03-07 10:58:50|27049.78|27049.78|27044.22|27044.22|27049.78|27049.78|27044.22|27044.22|0
1646650740000|2022-03-07 10:59:00|27038.66|27038.66|27033.1|27033.1|27038.66|27038.66|27033.1|27033.1|0
1646650760000|2022-03-07 10:59:20|27026.87|27026.87|27023.76|27023.76|27026.87|27026.87|27007.08|27007.08|0
1646650770000|2022-03-07 10:59:30|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|0
1646650780000|2022-03-07 10:59:40|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|0
1646650800000|2022-03-07 11:00:00|26996.51|26996.51|27008.48|27008.48|27008.48|27008.48|26996.51|26996.51|0
1646650810000|2022-03-07 11:00:10|26996.51|26996.51|26996.51|26996.51|26996.51|26996.51|26996.51|26996.51|0
1646650820000|2022-03-07 11:00:20|26990.95|26990.95|26984.53|26984.53|26990.95|26990.95|26984.53|26984.53|0
1646650830000|2022-03-07 11:00:30|26971.7|26971.7|26982.83|26982.83|26982.83|26982.83|26971.7|26971.7|0
1646650850000|2022-03-07 11:00:50|26971.7|26971.7|26971.7|26971.7|26971.7|26971.7|26971.7|26971.7|0
1646650870000|2022-03-07 11:01:10|26966.14|26966.14|26972.56|26972.56|26972.56|26972.56|26966.14|26966.14|0
1646650880000|2022-03-07 11:01:20|26967|26967|26972.56|26972.56|26972.56|26972.56|26967|26967|0
1646650890000|2022-03-07 11:01:30|26967|26967|26967|26967|26967|26967|26967|26967|0
1646650900000|2022-03-07 11:01:40|26972.56|26972.56|26983.68|26983.68|26983.68|26983.68|26972.56|26972.56|0
1646650920000|2022-03-07 11:02:00|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|0
1646650930000|2022-03-07 11:02:10|26966.14|26966.14|26966.14|26966.14|26966.14|26966.14|26966.14|26966.14|0
1646650940000|2022-03-07 11:02:20|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|26972.56|0
1646650950000|2022-03-07 11:02:30|26994.91|26994.91|26985.39|26985.39|26994.91|26994.91|26985.39|26985.39|0
1646650960000|2022-03-07 11:02:40|26998.21|26998.21|27004.63|27004.63|27004.63|27004.63|26998.21|26998.21|0
1646650970000|2022-03-07 11:02:50|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|27015.75|0
1646651000000|2022-03-07 11:03:20|27010.19|27010.19|27001.52|27001.52|27010.19|27010.19|27001.52|27001.52|0
1646651010000|2022-03-07 11:03:30|27014.34|27014.34|27019.91|27019.91|27019.91|27019.91|27014.34|27014.34|0
1646651020000|2022-03-07 11:03:40|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|0
1646651040000|2022-03-07 11:04:00|27007.93|27007.93|27007.93|27007.93|27007.93|27007.93|27007.93|27007.93|0
1646651060000|2022-03-07 11:04:20|27019.05|27019.05|27019.05|27019.05|27019.05|27019.05|27019.05|27019.05|0
1646651070000|2022-03-07 11:04:30|27007.93|27007.93|27002.37|27002.37|27007.93|27007.93|27002.37|27002.37|0
1646651080000|2022-03-07 11:04:40|26996.81|26996.81|26996.81|26996.81|26996.81|26996.81|26996.81|26996.81|0
1646651090000|2022-03-07 11:04:50|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|0
1646651100000|2022-03-07 11:05:00|27003.03|27003.03|27003.03|27003.03|27003.03|27003.03|27003.03|27003.03|0
1646651110000|2022-03-07 11:05:10|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|0
1646651130000|2022-03-07 11:05:30|27036.4|27036.4|27030.84|27030.84|27036.4|27036.4|27030.84|27030.84|0
1646651140000|2022-03-07 11:05:40|27011.6|27011.6|27000.47|27000.47|27011.6|27011.6|27000.47|27000.47|0
1646651160000|2022-03-07 11:06:00|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|0
1646651180000|2022-03-07 11:06:20|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|0
1646651190000|2022-03-07 11:06:30|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|0
1646651210000|2022-03-07 11:06:50|27001.14|27001.14|27001.14|27001.14|27001.14|27001.14|27001.14|27001.14|0
1646651230000|2022-03-07 11:07:10|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|0
1646651240000|2022-03-07 11:07:20|26998.03|26998.03|26998.03|26998.03|26998.03|26998.03|26998.03|26998.03|0
1646651250000|2022-03-07 11:07:30|26992.46|26992.46|26992.46|26992.46|26992.46|26992.46|26992.46|26992.46|0
1646651260000|2022-03-07 11:07:40|26986.05|26986.05|26979.64|26979.64|26986.05|26986.05|26979.64|26979.64|0
1646651280000|2022-03-07 11:08:00|26976.52|26976.52|26973.41|26973.41|26979.64|26979.64|26973.41|26973.41|0
1646651310000|2022-03-07 11:08:30|26978.97|26978.97|26984.53|26984.53|26984.53|26984.53|26978.97|26978.97|0
1646651320000|2022-03-07 11:08:40|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|0
1646651330000|2022-03-07 11:08:50|27002.92|27002.92|27002.92|27002.92|27002.92|27002.92|27002.92|27002.92|0
1646651350000|2022-03-07 11:09:10|27036.29|27036.29|27041.85|27041.85|27041.85|27041.85|27036.29|27036.29|0
1646651370000|2022-03-07 11:09:30|27029.02|27029.02|27034.58|27034.58|27034.58|27034.58|27029.02|27029.02|0
1646651400000|2022-03-07 11:10:00|27056.83|27056.83|27045.71|27045.71|27056.83|27056.83|27045.71|27045.71|0
1646651420000|2022-03-07 11:10:20|27056.83|27056.83|27063.24|27063.24|27063.24|27063.24|27056.83|27056.83|0
1646651470000|2022-03-07 11:11:10|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|0
1646651480000|2022-03-07 11:11:20|27051.27|27051.27|27051.27|27051.27|27051.27|27051.27|27051.27|27051.27|0
1646651490000|2022-03-07 11:11:30|27045.71|27045.71|27045.71|27045.71|27045.71|27045.71|27045.71|27045.71|0
1646651500000|2022-03-07 11:11:40|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|0
1646651530000|2022-03-07 11:12:10|27073.51|27073.51|27073.51|27073.51|27073.51|27073.51|27073.51|27073.51|0
1646651570000|2022-03-07 11:12:50|27084.64|27084.64|27090.2|27090.2|27090.2|27090.2|27084.64|27084.64|0
1646651580000|2022-03-07 11:13:00|27079.07|27079.07|27079.07|27079.07|27079.07|27079.07|27079.07|27079.07|0
1646651610000|2022-03-07 11:13:30|27067.95|27067.95|27067.95|27067.95|27067.95|27067.95|27067.95|27067.95|0
1646651620000|2022-03-07 11:13:40|27062.39|27062.39|27056.83|27056.83|27062.39|27062.39|27056.83|27056.83|0
1646651650000|2022-03-07 11:14:10|27076.07|27076.07|27069.66|27069.66|27076.07|27076.07|27069.66|27069.66|0
1646651700000|2022-03-07 11:15:00|27075.22|27075.22|27060.98|27060.98|27075.22|27075.22|27060.98|27060.98|0
1646651710000|2022-03-07 11:15:10|27048.16|27048.16|27048.16|27048.16|27048.16|27048.16|27048.16|27048.16|0
1646651730000|2022-03-07 11:15:30|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|0
1646651740000|2022-03-07 11:15:40|27036.37|27036.37|27023.54|27023.54|27036.37|27036.37|27023.54|27023.54|0
1646651750000|2022-03-07 11:15:50|27017.32|27017.32|27004.49|27004.49|27017.32|27017.32|27004.49|27004.49|0
1646651760000|2022-03-07 11:16:00|27010.9|27010.9|27010.9|27010.9|27010.9|27010.9|27010.9|27010.9|0
1646651770000|2022-03-07 11:16:10|26983.1|26983.1|26977.53|26977.53|26983.1|26983.1|26977.53|26977.53|0
1646651780000|2022-03-07 11:16:20|26971.97|26971.97|26968.86|26968.86|26971.97|26971.97|26968.86|26968.86|0
1646651790000|2022-03-07 11:16:30|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|0
1646651800000|2022-03-07 11:16:40|26968.86|26968.86|26968.86|26968.86|26968.86|26968.86|26968.86|26968.86|0
1646651810000|2022-03-07 11:16:50|26957.74|26957.74|26963.3|26963.3|26963.3|26963.3|26957.74|26957.74|0
1646651820000|2022-03-07 11:17:00|26952.18|26952.18|26928.23|26928.23|26952.18|26952.18|26928.23|26928.23|0
1646651830000|2022-03-07 11:17:10|26925.11|26925.11|26900.31|26900.31|26925.11|26925.11|26900.31|26900.31|0
1646651850000|2022-03-07 11:17:30|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|0
1646651870000|2022-03-07 11:17:50|26917.85|26917.85|26914.73|26914.73|26917.85|26917.85|26914.73|26914.73|0
1646651880000|2022-03-07 11:18:00|26921.15|26921.15|26933.98|26933.98|26933.98|26933.98|26914.73|26914.73|0
1646651910000|2022-03-07 11:18:30|26928.42|26928.42|26922.85|26922.85|26928.42|26928.42|26922.85|26922.85|0
1646651920000|2022-03-07 11:18:40|26916.63|26916.63|26888.05|26888.05|26916.63|26916.63|26876.93|26876.93|0
1646651940000|2022-03-07 11:19:00|26882.49|26882.49|26876.93|26876.93|26882.49|26882.49|26876.93|26876.93|0
1646651970000|2022-03-07 11:19:30|26873.81|26873.81|26934.91|26934.91|26934.91|26934.91|26873.81|26873.81|0
1646651980000|2022-03-07 11:19:40|26940.47|26940.47|26935.76|26935.76|26941.32|26941.32|26918.22|26918.22|0
1646652000000|2022-03-07 11:20:00|26930.2|26930.2|26927.09|26927.09|26944.44|26944.44|26927.09|26927.09|0
1646652010000|2022-03-07 11:20:10|26938.21|26938.21|26943.77|26943.77|26943.77|26943.77|26938.21|26938.21|0
1646652020000|2022-03-07 11:20:20|26954.89|26954.89|26954.89|26954.89|26954.89|26954.89|26954.89|26954.89|0
1646652030000|2022-03-07 11:20:30|26961.12|26961.12|26980.25|26980.25|26980.25|26980.25|26958.01|26958.01|0
1646652040000|2022-03-07 11:20:40|26985.81|26985.81|26980.25|26980.25|26985.81|26985.81|26980.25|26980.25|0
1646652080000|2022-03-07 11:21:20|26986.48|26986.48|26986.48|26986.48|26986.48|26986.48|26986.48|26986.48|0
1646652090000|2022-03-07 11:21:30|27003.16|27003.16|26997.6|26997.6|27003.16|27003.16|26997.6|26997.6|0
1646652120000|2022-03-07 11:22:00|26992.04|26992.04|26999.31|26999.31|27004.87|27004.87|26992.04|26992.04|0
1646652130000|2022-03-07 11:22:10|26993.74|26993.74|26993.74|26993.74|26993.74|26993.74|26993.74|26993.74|0
1646652160000|2022-03-07 11:22:40|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|0
1646652170000|2022-03-07 11:22:50|26967.72|26967.72|26962.16|26962.16|26967.72|26967.72|26962.16|26962.16|0
1646652190000|2022-03-07 11:23:10|26967.72|26967.72|26967.72|26967.72|26967.72|26967.72|26967.72|26967.72|0
1646652200000|2022-03-07 11:23:20|26973.28|26973.28|26978.85|26978.85|26978.85|26978.85|26973.28|26973.28|0
1646652220000|2022-03-07 11:23:40|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|0
1646652230000|2022-03-07 11:23:50|26978.85|26978.85|26978.85|26978.85|26978.85|26978.85|26978.85|26978.85|0
1646652250000|2022-03-07 11:24:10|26973.28|26973.28|26967.72|26967.72|26973.28|26973.28|26967.72|26967.72|0
1646652260000|2022-03-07 11:24:20|26978.85|26978.85|26984.41|26984.41|26984.41|26984.41|26978.85|26978.85|0
1646652280000|2022-03-07 11:24:40|26997.23|26997.23|27010.06|27010.06|27010.06|27010.06|26997.23|26997.23|0
1646652290000|2022-03-07 11:24:50|27004.5|27004.5|26998.94|26998.94|27004.5|27004.5|26998.94|26998.94|0
1646652310000|2022-03-07 11:25:10|26987.82|26987.82|26969.14|26969.14|26987.82|26987.82|26969.14|26969.14|0
1646652330000|2022-03-07 11:25:30|26978.48|26978.48|26978.48|26978.48|26978.48|26978.48|26978.48|26978.48|0
1646652340000|2022-03-07 11:25:40|26965.65|26965.65|26965.65|26965.65|26965.65|26965.65|26965.65|26965.65|0
1646652350000|2022-03-07 11:25:50|26968.76|26968.76|26979.89|26979.89|26979.89|26979.89|26968.76|26968.76|0
1646652360000|2022-03-07 11:26:00|26985.45|26985.45|26991.01|26991.01|26991.01|26991.01|26985.45|26985.45|0
1646652380000|2022-03-07 11:26:20|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|0
1646652400000|2022-03-07 11:26:40|26991.86|26991.86|26991.86|26991.86|26991.86|26991.86|26991.86|26991.86|0
1646652440000|2022-03-07 11:27:20|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|26997.42|0
1646652450000|2022-03-07 11:27:30|26991.86|26991.86|26992.72|26992.72|26992.72|26992.72|26986.3|26986.3|0
1646652460000|2022-03-07 11:27:40|27003.84|27003.84|27003.84|27003.84|27003.84|27003.84|27003.84|27003.84|0
1646652470000|2022-03-07 11:27:50|27000.73|27000.73|26997.61|26997.61|27000.73|27000.73|26997.61|26997.61|0
1646652480000|2022-03-07 11:28:00|27003.17|27003.17|26997.61|26997.61|27003.17|27003.17|26997.61|26997.61|0
1646652500000|2022-03-07 11:28:20|26992.05|26992.05|26992.05|26992.05|26992.05|26992.05|26992.05|26992.05|0
1646652520000|2022-03-07 11:28:40|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|0
1646652540000|2022-03-07 11:29:00|26992.05|26992.05|26980.93|26980.93|26992.05|26992.05|26980.93|26980.93|0
1646652560000|2022-03-07 11:29:20|26974.7|26974.7|26963.58|26963.58|26974.7|26974.7|26963.58|26963.58|0
1646652570000|2022-03-07 11:29:30|26957.17|26957.17|26957.17|26957.17|26957.17|26957.17|26957.17|26957.17|0
1646652580000|2022-03-07 11:29:40|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|0
1646652590000|2022-03-07 11:29:50|26939.63|26939.63|26904.75|26904.75|26939.63|26939.63|26904.75|26904.75|0
1646652600000|2022-03-07 11:30:00|26915.87|26915.87|26926.99|26926.99|26926.99|26926.99|26915.87|26915.87|0
1646652610000|2022-03-07 11:30:10|26932.55|26932.55|26932.55|26932.55|26932.55|26932.55|26932.55|26932.55|0
1646652650000|2022-03-07 11:30:50|26926.14|26926.14|26926.14|26926.14|26926.14|26926.14|26926.14|26926.14|0
1646652670000|2022-03-07 11:31:10|26937.26|26937.26|26931.04|26931.04|26937.26|26937.26|26931.04|26931.04|0
1646652690000|2022-03-07 11:31:30|26924.62|26924.62|26924.62|26924.62|26924.62|26924.62|26924.62|26924.62|0
1646652700000|2022-03-07 11:31:40|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|0
1646652720000|2022-03-07 11:32:00|26947.72|26947.72|26947.72|26947.72|26947.72|26947.72|26947.72|26947.72|0
1646652730000|2022-03-07 11:32:10|26953.28|26953.28|26953.28|26953.28|26953.28|26953.28|26953.28|26953.28|0
1646652760000|2022-03-07 11:32:40|26958.84|26958.84|26964.4|26964.4|26964.4|26964.4|26958.84|26958.84|0
1646652780000|2022-03-07 11:33:00|26970.82|26970.82|26970.82|26970.82|26970.82|26970.82|26964.4|26964.4|0
1646652800000|2022-03-07 11:33:20|26987.5|26987.5|26998.62|26998.62|26998.62|26998.62|26987.5|26987.5|0
1646652810000|2022-03-07 11:33:30|26992.21|26992.21|26992.21|26992.21|26992.21|26992.21|26992.21|26992.21|0
1646652830000|2022-03-07 11:33:50|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|0
1646652840000|2022-03-07 11:34:00|26991.36|26991.36|26974.2|26974.2|26991.36|26991.36|26967.97|26967.97|0
1646652850000|2022-03-07 11:34:10|26985.32|26985.32|26990.88|26990.88|26990.88|26990.88|26985.32|26985.32|0
1646652860000|2022-03-07 11:34:20|26985.32|26985.32|26985.32|26985.32|26985.32|26985.32|26985.32|26985.32|0
1646652870000|2022-03-07 11:34:30|26979.76|26979.76|26985.99|26985.99|26985.99|26985.99|26979.76|26979.76|0
1646652880000|2022-03-07 11:34:40|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|0
1646652890000|2022-03-07 11:34:50|26969.3|26969.3|26974.86|26974.86|26974.86|26974.86|26969.3|26969.3|0
1646652900000|2022-03-07 11:35:00|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|0
1646652910000|2022-03-07 11:35:10|26957.33|26957.33|26950.91|26950.91|26957.33|26957.33|26950.91|26950.91|0
1646652940000|2022-03-07 11:35:40|26956.47|26956.47|26957.33|26957.33|26957.33|26957.33|26950.91|26950.91|0
1646652950000|2022-03-07 11:35:50|26974.01|26974.01|26974.01|26974.01|26974.01|26974.01|26974.01|26974.01|0
1646652960000|2022-03-07 11:36:00|26980.42|26980.42|26980.42|26980.42|26980.42|26980.42|26980.42|26980.42|0
1646652990000|2022-03-07 11:36:30|26971.09|26971.09|26964.86|26964.86|26971.09|26971.09|26964.86|26964.86|0
1646653000000|2022-03-07 11:36:40|26961.75|26961.75|26961.75|26961.75|26961.75|26961.75|26961.75|26961.75|0
1646653020000|2022-03-07 11:37:00|26967.31|26967.31|26961.75|26961.75|26967.31|26967.31|26961.75|26961.75|0
1646653030000|2022-03-07 11:37:10|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|0
1646653060000|2022-03-07 11:37:40|26958.26|26958.26|26958.26|26958.26|26958.26|26958.26|26958.26|26958.26|0
1646653080000|2022-03-07 11:38:00|26941.57|26941.57|26929.12|26929.12|26941.57|26941.57|26929.12|26929.12|0
1646653100000|2022-03-07 11:38:20|26934.69|26934.69|26934.69|26934.69|26934.69|26934.69|26934.69|26934.69|0
1646653120000|2022-03-07 11:38:40|26941.1|26941.1|26941.1|26941.1|26941.1|26941.1|26941.1|26941.1|0
1646653170000|2022-03-07 11:39:30|26952.22|26952.22|26952.22|26952.22|26952.22|26952.22|26952.22|26952.22|0
1646653220000|2022-03-07 11:40:20|26957.78|26957.78|26974.47|26974.47|26974.47|26974.47|26957.78|26957.78|0
1646653230000|2022-03-07 11:40:30|26987.3|26987.3|26987.3|26987.3|26987.3|26987.3|26987.3|26987.3|0
1646653260000|2022-03-07 11:41:00|26992.86|26992.86|26987.3|26987.3|26992.86|26992.86|26987.3|26987.3|0
1646653300000|2022-03-07 11:41:40|26993.52|26993.52|26984.18|26984.18|26993.52|26993.52|26984.18|26984.18|0
1646653340000|2022-03-07 11:42:20|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|0
1646653350000|2022-03-07 11:42:30|26974.66|26974.66|26987.49|26987.49|26987.49|26987.49|26974.66|26974.66|0
1646653370000|2022-03-07 11:42:50|26981.92|26981.92|26981.92|26981.92|26981.92|26981.92|26981.92|26981.92|0
1646653380000|2022-03-07 11:43:00|26970.8|26970.8|26967.69|26967.69|26970.8|26970.8|26967.69|26967.69|0
1646653390000|2022-03-07 11:43:10|26956.57|26956.57|26953.45|26953.45|26956.57|26956.57|26947.23|26947.23|0
1646653400000|2022-03-07 11:43:20|26959.02|26959.02|26964.58|26964.58|26964.58|26964.58|26959.02|26959.02|0
1646653410000|2022-03-07 11:43:30|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|0
1646653440000|2022-03-07 11:44:00|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|0
1646653480000|2022-03-07 11:44:40|26952.6|26952.6|26946.19|26946.19|26952.6|26952.6|26946.19|26946.19|0
1646653500000|2022-03-07 11:45:00|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|0
1646653510000|2022-03-07 11:45:10|26964.58|26964.58|26951.75|26951.75|26964.58|26964.58|26951.75|26951.75|0
1646653530000|2022-03-07 11:45:30|26946.19|26946.19|26946.19|26946.19|26946.19|26946.19|26946.19|26946.19|0
1646653550000|2022-03-07 11:45:50|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|26951.75|0
1646653570000|2022-03-07 11:46:10|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|26958.16|0
1646653590000|2022-03-07 11:46:30|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|0
1646653650000|2022-03-07 11:47:30|26985.97|26985.97|26976.63|26976.63|26985.97|26985.97|26976.63|26976.63|0
1646653660000|2022-03-07 11:47:40|26979.74|26979.74|26967.77|26967.77|26979.74|26979.74|26962.21|26962.21|0
1646653670000|2022-03-07 11:47:50|26956.65|26956.65|26956.65|26956.65|26956.65|26956.65|26956.65|26956.65|0
1646653680000|2022-03-07 11:48:00|26939.96|26939.96|26948.64|26948.64|26948.64|26948.64|26939.96|26939.96|0
1646653690000|2022-03-07 11:48:10|26970.88|26970.88|26959.76|26959.76|26970.88|26970.88|26959.76|26959.76|0
1646653700000|2022-03-07 11:48:20|26948.64|26948.64|26965.32|26965.32|26965.32|26965.32|26943.07|26943.07|0
1646653710000|2022-03-07 11:48:30|26970.88|26970.88|26976.44|26976.44|26976.44|26976.44|26970.88|26970.88|0
1646653720000|2022-03-07 11:48:40|26970.03|26970.03|26975.59|26975.59|26975.59|26975.59|26970.03|26970.03|0
1646653730000|2022-03-07 11:48:50|26972.48|26972.48|26972.48|26972.48|26972.48|26972.48|26972.48|26972.48|0
1646653750000|2022-03-07 11:49:10|26969.36|26969.36|26969.36|26969.36|26969.36|26969.36|26969.36|26969.36|0
1646653770000|2022-03-07 11:49:30|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|26963.8|0
1646653790000|2022-03-07 11:49:50|26970.22|26970.22|26964.66|26964.66|26970.22|26970.22|26964.66|26964.66|0
1646653800000|2022-03-07 11:50:00|26981.34|26981.34|26987.75|26987.75|26987.75|26987.75|26981.34|26981.34|0
1646653810000|2022-03-07 11:50:10|26976.63|26976.63|26987.75|26987.75|26987.75|26987.75|26976.63|26976.63|0
1646653840000|2022-03-07 11:50:40|26994.17|26994.17|26999.73|26999.73|26999.73|26999.73|26994.17|26994.17|0
1646653920000|2022-03-07 11:52:00|27005.29|27005.29|27011.71|27011.71|27011.71|27011.71|27005.29|27005.29|0
1646653930000|2022-03-07 11:52:10|27022.83|27022.83|27037.06|27037.06|27037.06|27037.06|27022.83|27022.83|0
1646653940000|2022-03-07 11:52:20|27062.72|27062.72|27062.72|27062.72|27062.72|27062.72|27062.72|27062.72|0
1646653950000|2022-03-07 11:52:30|27057.16|27057.16|27057.16|27057.16|27057.16|27057.16|27057.16|27057.16|0
1646653960000|2022-03-07 11:52:40|27079.4|27079.4|27079.4|27079.4|27079.4|27079.4|27079.4|27079.4|0
1646653970000|2022-03-07 11:52:50|27066.57|27066.57|27049.04|27049.04|27066.57|27066.57|27049.04|27049.04|0
1646653980000|2022-03-07 11:53:00|27052.15|27052.15|27043.48|27043.48|27052.15|27052.15|27043.48|27043.48|0
1646653990000|2022-03-07 11:53:10|27032.35|27032.35|27009.45|27009.45|27032.35|27032.35|27003.88|27003.88|0
1646654020000|2022-03-07 11:53:40|27003.03|27003.03|27015.01|27015.01|27015.01|27015.01|27003.03|27003.03|0
1646654040000|2022-03-07 11:54:00|27020.57|27020.57|27020.57|27020.57|27020.57|27020.57|27020.57|27020.57|0
1646654050000|2022-03-07 11:54:10|27015.01|27015.01|27023.68|27023.68|27023.68|27023.68|27015.01|27015.01|0
1646654070000|2022-03-07 11:54:30|27029.24|27029.24|27029.24|27029.24|27029.24|27029.24|27029.24|27029.24|0
1646654110000|2022-03-07 11:55:10|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|0
1646654140000|2022-03-07 11:55:40|27039.51|27039.51|27039.51|27039.51|27039.51|27039.51|27039.51|27039.51|0
1646654150000|2022-03-07 11:55:50|27028.39|27028.39|27028.39|27028.39|27028.39|27028.39|27028.39|27028.39|0
1646654160000|2022-03-07 11:56:00|27047.63|27047.63|27053.19|27053.19|27053.19|27053.19|27047.63|27047.63|0
1646654170000|2022-03-07 11:56:10|27046.97|27046.97|27047.82|27047.82|27053.38|27053.38|27046.97|27046.97|0
1646654200000|2022-03-07 11:56:40|27053.38|27053.38|27058.94|27058.94|27058.94|27058.94|27053.38|27053.38|0
1646654220000|2022-03-07 11:57:00|27065.17|27065.17|27074.51|27074.51|27074.51|27074.51|27065.17|27065.17|0
1646654230000|2022-03-07 11:57:10|27068.09|27068.09|27061.68|27061.68|27068.09|27068.09|27061.68|27061.68|0
1646654250000|2022-03-07 11:57:30|27058.56|27058.56|27049.23|27049.23|27058.56|27058.56|27049.23|27049.23|0
1646654260000|2022-03-07 11:57:40|27046.11|27046.11|27073.92|27073.92|27073.92|27073.92|27046.11|27046.11|0
1646654330000|2022-03-07 11:58:50|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|0
1646654340000|2022-03-07 11:59:00|27077.7|27077.7|27080.81|27080.81|27086.37|27086.37|27074.59|27074.59|0
1646654360000|2022-03-07 11:59:20|27093.26|27093.26|27093.26|27093.26|27093.26|27093.26|27093.26|27093.26|0
1646654370000|2022-03-07 11:59:30|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|0
1646654380000|2022-03-07 11:59:40|27100.53|27100.53|27109.86|27109.86|27109.86|27109.86|27100.53|27100.53|0
1646654390000|2022-03-07 11:59:50|27098.74|27098.74|27098.74|27098.74|27098.74|27098.74|27098.74|27098.74|0
1646654400000|2022-03-07 12:00:00|27104.3|27104.3|27104.3|27104.3|27104.3|27104.3|27104.3|27104.3|0
1646654410000|2022-03-07 12:00:10|27117.13|27117.13|27104.3|27104.3|27117.13|27117.13|27104.3|27104.3|0
1646654420000|2022-03-07 12:00:20|27101.19|27101.19|27116.75|27116.75|27116.75|27116.75|27101.19|27101.19|0
1646654430000|2022-03-07 12:00:30|27133.44|27133.44|27139.66|27139.66|27139.66|27139.66|27133.44|27133.44|0
1646654450000|2022-03-07 12:00:50|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1646654460000|2022-03-07 12:01:00|27126.09|27126.09|27135.43|27135.43|27146.55|27146.55|27126.09|27126.09|0
1646654470000|2022-03-07 12:01:10|27141.65|27141.65|27141.65|27141.65|27141.65|27141.65|27141.65|27141.65|0
1646654490000|2022-03-07 12:01:30|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|0
1646654510000|2022-03-07 12:01:50|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|0
1646654520000|2022-03-07 12:02:00|27180.69|27180.69|27198.7|27198.7|27198.7|27198.7|27180.69|27180.69|0
1646654560000|2022-03-07 12:02:40|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|0
1646654570000|2022-03-07 12:02:50|27238.48|27238.48|27232.07|27232.07|27238.48|27238.48|27232.07|27232.07|0
1646654600000|2022-03-07 12:03:20|27237.63|27237.63|27237.63|27237.63|27237.63|27237.63|27237.63|27237.63|0
1646654620000|2022-03-07 12:03:40|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|0
1646654630000|2022-03-07 12:03:50|27259.88|27259.88|27259.88|27259.88|27259.88|27259.88|27259.88|27259.88|0
1646654680000|2022-03-07 12:04:40|27253.65|27253.65|27241.2|27241.2|27253.65|27253.65|27241.2|27241.2|0
1646654690000|2022-03-07 12:04:50|27246.76|27246.76|27241.2|27241.2|27246.76|27246.76|27235.64|27235.64|0
1646654700000|2022-03-07 12:05:00|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|0
1646654710000|2022-03-07 12:05:10|27230.08|27230.08|27224.52|27224.52|27230.08|27230.08|27224.52|27224.52|0
1646654720000|2022-03-07 12:05:20|27230.08|27230.08|27214.33|27214.33|27230.08|27230.08|27214.33|27214.33|0
1646654730000|2022-03-07 12:05:30|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|0
1646654740000|2022-03-07 12:05:40|27226.3|27226.3|27226.3|27226.3|27226.3|27226.3|27226.3|27226.3|0
1646654780000|2022-03-07 12:06:20|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|27235.64|0
1646654790000|2022-03-07 12:06:30|27238.75|27238.75|27238.75|27238.75|27245.17|27245.17|27238.75|27238.75|0
1646654820000|2022-03-07 12:07:00|27241.87|27241.87|27261.11|27261.11|27261.11|27261.11|27241.87|27241.87|0
1646654830000|2022-03-07 12:07:10|27249.99|27249.99|27243.76|27243.76|27249.99|27249.99|27243.76|27243.76|0
1646654850000|2022-03-07 12:07:30|27249.32|27249.32|27243.76|27243.76|27249.32|27249.32|27243.76|27243.76|0
1646654930000|2022-03-07 12:08:50|27249.32|27249.32|27266.67|27266.67|27266.67|27266.67|27249.32|27249.32|0
1646654940000|2022-03-07 12:09:00|27285.91|27285.91|27285.91|27285.91|27285.91|27285.91|27285.91|27285.91|0
1646654960000|2022-03-07 12:09:20|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|0
1646654980000|2022-03-07 12:09:40|27274.79|27274.79|27268.56|27268.56|27274.79|27274.79|27268.56|27268.56|0
1646654990000|2022-03-07 12:09:50|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|0
1646655000000|2022-03-07 12:10:00|27267.9|27267.9|27262.34|27262.34|27267.9|27267.9|27262.34|27262.34|0
1646655040000|2022-03-07 12:10:40|27256.78|27256.78|27251.22|27251.22|27256.78|27256.78|27251.22|27251.22|0
1646655070000|2022-03-07 12:11:10|27256.78|27256.78|27245.66|27245.66|27256.78|27256.78|27245.66|27245.66|0
1646655080000|2022-03-07 12:11:20|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|0
1646655090000|2022-03-07 12:11:30|27248.1|27248.1|27228.86|27228.86|27248.1|27248.1|27228.86|27228.86|0
1646655100000|2022-03-07 12:11:40|27241.69|27241.69|27247.25|27247.25|27247.25|27247.25|27241.69|27241.69|0
1646655130000|2022-03-07 12:12:10|27252.81|27252.81|27258.37|27258.37|27258.37|27258.37|27252.81|27252.81|0
1646655150000|2022-03-07 12:12:30|27264.6|27264.6|27245.55|27245.55|27264.6|27264.6|27245.55|27245.55|0
1646655160000|2022-03-07 12:12:40|27248.66|27248.66|27248.66|27248.66|27248.66|27248.66|27248.66|27248.66|0
1646655170000|2022-03-07 12:12:50|27254.22|27254.22|27265.34|27265.34|27265.34|27265.34|27254.22|27254.22|0
1646655180000|2022-03-07 12:13:00|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|0
1646655200000|2022-03-07 12:13:20|27246.95|27246.95|27254.11|27254.11|27254.11|27254.11|27237.43|27237.43|0
1646655210000|2022-03-07 12:13:30|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|0
1646655230000|2022-03-07 12:13:50|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|0
1646655240000|2022-03-07 12:14:00|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|0
1646655250000|2022-03-07 12:14:10|27276.09|27276.09|27279.2|27279.2|27279.2|27279.2|27276.09|27276.09|0
1646655270000|2022-03-07 12:14:30|27268.08|27268.08|27268.08|27268.08|27268.08|27268.08|27268.08|27268.08|0
1646655300000|2022-03-07 12:15:00|27273.64|27273.64|27279.2|27279.2|27279.2|27279.2|27273.64|27273.64|0
1646655310000|2022-03-07 12:15:10|27290.32|27290.32|27330.02|27330.02|27330.02|27330.02|27290.32|27290.32|0
1646655320000|2022-03-07 12:15:20|27349.27|27349.27|27343.71|27343.71|27349.27|27349.27|27343.71|27343.71|0
1646655350000|2022-03-07 12:15:50|27338.14|27338.14|27323.25|27323.25|27338.14|27338.14|27323.25|27323.25|0
1646655360000|2022-03-07 12:16:00|27320.13|27320.13|27285.8|27285.8|27320.13|27320.13|27285.8|27285.8|0
1646655370000|2022-03-07 12:16:10|27292.22|27292.22|27281.09|27281.09|27292.22|27292.22|27281.09|27281.09|0
1646655400000|2022-03-07 12:16:40|27286.66|27286.66|27286.66|27286.66|27286.66|27286.66|27286.66|27286.66|0
1646655420000|2022-03-07 12:17:00|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|0
1646655430000|2022-03-07 12:17:10|27297.78|27297.78|27292.22|27292.22|27297.78|27297.78|27292.22|27292.22|0
1646655450000|2022-03-07 12:17:30|27298.63|27298.63|27298.63|27298.63|27298.63|27298.63|27298.63|27298.63|0
1646655460000|2022-03-07 12:17:40|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|0
1646655470000|2022-03-07 12:17:50|27307.3|27307.3|27307.3|27307.3|27307.3|27307.3|27307.3|27307.3|0
1646655490000|2022-03-07 12:18:10|27312.87|27312.87|27307.3|27307.3|27312.87|27312.87|27307.3|27307.3|0
1646655550000|2022-03-07 12:19:10|27312.87|27312.87|27323.99|27323.99|27323.99|27323.99|27312.87|27312.87|0
1646655570000|2022-03-07 12:19:30|27329.55|27329.55|27345.49|27345.49|27345.49|27345.49|27329.55|27329.55|0
1646655580000|2022-03-07 12:19:40|27348.6|27348.6|27351.72|27351.72|27354.83|27354.83|27348.6|27348.6|0
1646655610000|2022-03-07 12:20:10|27362.84|27362.84|27357.28|27357.28|27362.84|27362.84|27357.28|27357.28|0
1646655650000|2022-03-07 12:20:50|27390.64|27390.64|27397.06|27397.06|27397.06|27397.06|27390.64|27390.64|0
1646655660000|2022-03-07 12:21:00|27391.5|27391.5|27392.16|27392.16|27392.16|27392.16|27385.94|27385.94|0
1646655670000|2022-03-07 12:21:10|27408.84|27408.84|27408.84|27408.84|27408.84|27408.84|27408.84|27408.84|0
1646655690000|2022-03-07 12:21:30|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|0
1646655710000|2022-03-07 12:21:50|27397.72|27397.72|27373.77|27373.77|27397.72|27397.72|27373.77|27373.77|0
1646655720000|2022-03-07 12:22:00|27362.65|27362.65|27350.67|27350.67|27362.65|27362.65|27350.67|27350.67|0
1646655730000|2022-03-07 12:22:10|27356.9|27356.9|27351.34|27351.34|27356.9|27356.9|27351.34|27351.34|0
1646655740000|2022-03-07 12:22:20|27357.75|27357.75|27364.17|27364.17|27364.17|27364.17|27357.75|27357.75|0
1646655760000|2022-03-07 12:22:40|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|0
1646655780000|2022-03-07 12:23:00|27353.04|27353.04|27353.04|27353.04|27353.04|27353.04|27353.04|27353.04|0
1646655790000|2022-03-07 12:23:10|27365.49|27365.49|27363.04|27363.04|27368.6|27368.6|27363.04|27363.04|0
1646655800000|2022-03-07 12:23:20|27374.17|27374.17|27374.17|27374.17|27374.17|27374.17|27374.17|27374.17|0
1646655810000|2022-03-07 12:23:30|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|0
1646655820000|2022-03-07 12:23:40|27373.31|27373.31|27390.66|27390.66|27390.66|27390.66|27373.31|27373.31|0
1646655830000|2022-03-07 12:23:50|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|0
1646655840000|2022-03-07 12:24:00|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|0
1646655850000|2022-03-07 12:24:10|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|0
1646655870000|2022-03-07 12:24:30|27367.75|27367.75|27367.75|27367.75|27367.75|27367.75|27367.75|27367.75|0
1646655900000|2022-03-07 12:25:00|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1646655920000|2022-03-07 12:25:20|27378.87|27378.87|27378.87|27378.87|27378.87|27378.87|27378.87|27378.87|0
1646655940000|2022-03-07 12:25:40|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|0
1646655960000|2022-03-07 12:26:00|27407.53|27407.53|27413.95|27413.95|27413.95|27413.95|27407.53|27407.53|0
1646655980000|2022-03-07 12:26:20|27420.17|27420.17|27409.05|27409.05|27420.17|27420.17|27409.05|27409.05|0
1646655990000|2022-03-07 12:26:30|27403.49|27403.49|27403.49|27403.49|27403.49|27403.49|27403.49|27403.49|0
1646656000000|2022-03-07 12:26:40|27409.71|27409.71|27365.97|27365.97|27409.71|27409.71|27365.97|27365.97|0
1646656010000|2022-03-07 12:26:50|27375.3|27375.3|27406.89|27406.89|27410|27410|27375.3|27375.3|0
1646656020000|2022-03-07 12:27:00|27400.66|27400.66|27382.46|27382.46|27400.66|27400.66|27382.46|27382.46|0
1646656030000|2022-03-07 12:27:10|27376.9|27376.9|27376.9|27376.9|27376.9|27376.9|27376.9|27376.9|0
1646656050000|2022-03-07 12:27:30|27388.02|27388.02|27400.85|27400.85|27420.09|27420.09|27388.02|27388.02|0
1646656060000|2022-03-07 12:27:40|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|0
1646656070000|2022-03-07 12:27:50|27399.15|27399.15|27411.97|27411.97|27411.97|27411.97|27399.15|27399.15|0
1646656080000|2022-03-07 12:28:00|27405.75|27405.75|27411.5|27411.5|27417.72|27417.72|27405.75|27405.75|0
1646656100000|2022-03-07 12:28:20|27422.62|27422.62|27422.62|27422.62|27422.62|27422.62|27422.62|27422.62|0
1646656110000|2022-03-07 12:28:30|27428.18|27428.18|27428.18|27428.18|27428.18|27428.18|27428.18|27428.18|0
1646656120000|2022-03-07 12:28:40|27434.41|27434.41|27467.78|27467.78|27467.78|27467.78|27434.41|27434.41|0
1646656130000|2022-03-07 12:28:50|27484.46|27484.46|27490.68|27490.68|27490.68|27490.68|27484.46|27484.46|0
1646656170000|2022-03-07 12:29:30|27496.25|27496.25|27496.25|27496.25|27496.25|27496.25|27496.25|27496.25|0
1646656180000|2022-03-07 12:29:40|27515.49|27515.49|27518.6|27518.6|27518.6|27518.6|27515.49|27515.49|0
1646656190000|2022-03-07 12:29:50|27521.71|27521.71|27521.71|27521.71|27521.71|27521.71|27521.71|27521.71|0
1646656200000|2022-03-07 12:30:00|27527.27|27527.27|27527.27|27527.27|27527.27|27527.27|27527.27|27527.27|0
1646656210000|2022-03-07 12:30:10|27521.71|27521.71|27516.15|27516.15|27521.71|27521.71|27516.15|27516.15|0
1646656250000|2022-03-07 12:30:50|27521.71|27521.71|27527.27|27527.27|27527.27|27527.27|27521.71|27521.71|0
1646656280000|2022-03-07 12:31:20|27533.69|27533.69|27527.27|27527.27|27533.69|27533.69|27527.27|27527.27|0
1646656290000|2022-03-07 12:31:30|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|0
1646656300000|2022-03-07 12:31:40|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|0
1646656320000|2022-03-07 12:32:00|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|0
1646656340000|2022-03-07 12:32:20|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|0
1646656360000|2022-03-07 12:32:40|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|0
1646656390000|2022-03-07 12:33:10|27544.81|27544.81|27544.81|27544.81|27544.81|27544.81|27544.81|27544.81|0
1646656400000|2022-03-07 12:33:20|27535.47|27535.47|27535.47|27535.47|27535.47|27535.47|27535.47|27535.47|0
1646656420000|2022-03-07 12:33:40|27529.91|27529.91|27529.91|27529.91|27529.91|27529.91|27529.91|27529.91|0
1646656430000|2022-03-07 12:33:50|27541.04|27541.04|27546.6|27546.6|27546.6|27546.6|27541.04|27541.04|0
1646656440000|2022-03-07 12:34:00|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|0
1646656450000|2022-03-07 12:34:10|27544.15|27544.15|27561.68|27561.68|27561.68|27561.68|27544.15|27544.15|0
1646656460000|2022-03-07 12:34:20|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|0
1646656470000|2022-03-07 12:34:30|27556.79|27556.79|27562.54|27562.54|27562.54|27562.54|27556.12|27556.12|0
1646656480000|2022-03-07 12:34:40|27556.98|27556.98|27513.23|27513.23|27556.98|27556.98|27513.23|27513.23|0
1646656500000|2022-03-07 12:35:00|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|0
1646656520000|2022-03-07 12:35:20|27522.76|27522.76|27522.76|27522.76|27522.76|27522.76|27522.76|27522.76|0
1646656540000|2022-03-07 12:35:40|27528.98|27528.98|27532.09|27532.09|27532.09|27532.09|27528.98|27528.98|0
1646656550000|2022-03-07 12:35:50|27535.21|27535.21|27541.43|27541.43|27541.43|27541.43|27535.21|27535.21|0
1646656560000|2022-03-07 12:36:00|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1646656570000|2022-03-07 12:36:10|27535.21|27535.21|27538.32|27538.32|27538.32|27538.32|27535.21|27535.21|0
1646656580000|2022-03-07 12:36:20|27566.12|27566.12|27580.36|27580.36|27580.36|27580.36|27566.12|27566.12|0
1646656590000|2022-03-07 12:36:30|27586.77|27586.77|27585.92|27585.92|27586.77|27586.77|27580.36|27580.36|0
1646656620000|2022-03-07 12:37:00|27613.73|27613.73|27619.29|27619.29|27619.29|27619.29|27613.73|27613.73|0
1646656630000|2022-03-07 12:37:10|27624.85|27624.85|27624.85|27624.85|27624.85|27624.85|27624.85|27624.85|0
1646656640000|2022-03-07 12:37:20|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|0
1646656700000|2022-03-07 12:38:20|27630.41|27630.41|27624.85|27624.85|27630.41|27630.41|27624.85|27624.85|0
1646656720000|2022-03-07 12:38:40|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|0
1646656730000|2022-03-07 12:38:50|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|0
1646656740000|2022-03-07 12:39:00|27664.63|27664.63|27664.63|27664.63|27664.63|27664.63|27664.63|27664.63|0
1646656780000|2022-03-07 12:39:40|27670.19|27670.19|27670.19|27670.19|27670.19|27670.19|27670.19|27670.19|0
1646656790000|2022-03-07 12:39:50|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|0
1646656800000|2022-03-07 12:40:00|27667.74|27667.74|27667.74|27667.74|27667.74|27667.74|27667.74|27667.74|0
1646656810000|2022-03-07 12:40:10|27662.18|27662.18|27667.74|27667.74|27667.74|27667.74|27662.18|27662.18|0
1646656870000|2022-03-07 12:41:10|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|27673.3|0
1646656900000|2022-03-07 12:41:40|27667.74|27667.74|27678.87|27678.87|27678.87|27678.87|27667.74|27667.74|0
1646656920000|2022-03-07 12:42:00|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|0
1646656970000|2022-03-07 12:42:50|27666.04|27666.04|27666.04|27666.04|27677.16|27677.16|27666.04|27666.04|0
1646656980000|2022-03-07 12:43:00|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1646656990000|2022-03-07 12:43:10|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|0
1646657000000|2022-03-07 12:43:20|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|0
1646657030000|2022-03-07 12:43:50|27689.14|27689.14|27689.14|27689.14|27689.14|27689.14|27689.14|27689.14|0
1646657050000|2022-03-07 12:44:10|27683.57|27683.57|27683.57|27683.57|27683.57|27683.57|27683.57|27683.57|0
1646657080000|2022-03-07 12:44:40|27689.14|27689.14|27682.91|27682.91|27689.14|27689.14|27682.91|27682.91|0
1646657090000|2022-03-07 12:44:50|27689.14|27689.14|27700.26|27700.26|27700.26|27700.26|27689.14|27689.14|0
1646657100000|2022-03-07 12:45:00|27706.67|27706.67|27717.8|27717.8|27717.8|27717.8|27706.67|27706.67|0
1646657150000|2022-03-07 12:45:50|27711.38|27711.38|27678.28|27678.28|27711.38|27711.38|27678.28|27678.28|0
1646657160000|2022-03-07 12:46:00|27684.7|27684.7|27678.28|27678.28|27684.7|27684.7|27678.28|27678.28|0
1646657190000|2022-03-07 12:46:30|27671.87|27671.87|27677.43|27677.43|27677.43|27677.43|27660.75|27660.75|0
1646657200000|2022-03-07 12:46:40|27682.99|27682.99|27699.67|27699.67|27699.67|27699.67|27677.43|27677.43|0
1646657210000|2022-03-07 12:46:50|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|0
1646657220000|2022-03-07 12:47:00|27699.67|27699.67|27699.67|27699.67|27699.67|27699.67|27699.67|27699.67|0
1646657230000|2022-03-07 12:47:10|27696.56|27696.56|27685.44|27685.44|27696.56|27696.56|27685.44|27685.44|0
1646657240000|2022-03-07 12:47:20|27674.32|27674.32|27668.09|27668.09|27674.32|27674.32|27668.09|27668.09|0
1646657260000|2022-03-07 12:47:40|27656.97|27656.97|27668.09|27668.09|27668.09|27668.09|27656.97|27656.97|0
1646657290000|2022-03-07 12:48:10|27679.21|27679.21|27679.21|27679.21|27679.21|27679.21|27679.21|27679.21|0
1646657300000|2022-03-07 12:48:20|27684.78|27684.78|27679.21|27679.21|27684.78|27684.78|27679.21|27679.21|0
1646657340000|2022-03-07 12:49:00|27690.34|27690.34|27690.34|27690.34|27690.34|27690.34|27690.34|27690.34|0
1646657350000|2022-03-07 12:49:10|27679.21|27679.21|27673.65|27673.65|27679.21|27679.21|27673.65|27673.65|0
1646657360000|2022-03-07 12:49:20|27656.97|27656.97|27618.04|27618.04|27656.97|27656.97|27612.48|27612.48|0
1646657370000|2022-03-07 12:49:30|27612.48|27612.48|27618.04|27618.04|27618.04|27618.04|27612.48|27612.48|0
1646657380000|2022-03-07 12:49:40|27611.63|27611.63|27618.04|27618.04|27618.04|27618.04|27611.63|27611.63|0
1646657390000|2022-03-07 12:49:50|27606.92|27606.92|27590.23|27590.23|27606.92|27606.92|27584.67|27584.67|0
1646657400000|2022-03-07 12:50:00|27584.67|27584.67|27595.79|27595.79|27595.79|27595.79|27584.67|27584.67|0
1646657410000|2022-03-07 12:50:10|27606.92|27606.92|27606.92|27606.92|27606.92|27606.92|27606.92|27606.92|0
1646657430000|2022-03-07 12:50:30|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|0
1646657440000|2022-03-07 12:50:40|27644.06|27644.06|27649.62|27649.62|27649.62|27649.62|27644.06|27644.06|0
1646657460000|2022-03-07 12:51:00|27662.45|27662.45|27684.7|27684.7|27690.26|27690.26|27662.45|27662.45|0
1646657470000|2022-03-07 12:51:10|27673.57|27673.57|27660.75|27660.75|27673.57|27673.57|27660.75|27660.75|0
1646657500000|2022-03-07 12:51:40|27649.62|27649.62|27646.51|27646.51|27649.62|27649.62|27646.51|27646.51|0
1646657520000|2022-03-07 12:52:00|27652.92|27652.92|27652.92|27652.92|27652.92|27652.92|27652.92|27652.92|0
1646657540000|2022-03-07 12:52:20|27647.36|27647.36|27644.25|27644.25|27647.36|27647.36|27644.25|27644.25|0
1646657570000|2022-03-07 12:52:50|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|0
1646657590000|2022-03-07 12:53:10|27632.28|27632.28|27626.71|27626.71|27632.28|27632.28|27626.71|27626.71|0
1646657610000|2022-03-07 12:53:30|27632.28|27632.28|27637.84|27637.84|27637.84|27637.84|27632.28|27632.28|0
1646657620000|2022-03-07 12:53:40|27644.25|27644.25|27644.25|27644.25|27644.25|27644.25|27644.25|27644.25|0
1646657630000|2022-03-07 12:53:50|27650.66|27650.66|27650.66|27650.66|27650.66|27650.66|27650.66|27650.66|0
1646657640000|2022-03-07 12:54:00|27656.89|27656.89|27651.33|27651.33|27656.89|27656.89|27651.33|27651.33|0
1646657650000|2022-03-07 12:54:10|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|0
1646657660000|2022-03-07 12:54:20|27632.94|27632.94|27616.25|27616.25|27632.94|27632.94|27616.25|27616.25|0
1646657670000|2022-03-07 12:54:30|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|0
1646657700000|2022-03-07 12:55:00|27599.57|27599.57|27594.01|27594.01|27599.57|27599.57|27594.01|27594.01|0
1646657710000|2022-03-07 12:55:10|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|27605.13|0
1646657720000|2022-03-07 12:55:20|27594.01|27594.01|27566.2|27566.2|27594.01|27594.01|27566.2|27566.2|0
1646657740000|2022-03-07 12:55:40|27585.45|27585.45|27597.9|27597.9|27597.9|27597.9|27585.45|27585.45|0
1646657750000|2022-03-07 12:55:50|27614.58|27614.58|27615.24|27615.24|27615.24|27615.24|27609.02|27609.02|0
1646657760000|2022-03-07 12:56:00|27626.37|27626.37|27620.8|27620.8|27626.37|27626.37|27620.8|27620.8|0
1646657770000|2022-03-07 12:56:10|27615.24|27615.24|27609.68|27609.68|27615.24|27615.24|27609.68|27609.68|0
1646657800000|2022-03-07 12:56:40|27603.46|27603.46|27609.02|27609.02|27609.02|27609.02|27597.9|27597.9|0
1646657810000|2022-03-07 12:56:50|27592.33|27592.33|27568.57|27568.57|27592.33|27592.33|27568.57|27568.57|0
1646657820000|2022-03-07 12:57:00|27557.45|27557.45|27563.68|27563.68|27563.68|27563.68|27557.45|27557.45|0
1646657830000|2022-03-07 12:57:10|27574.8|27574.8|27574.8|27574.8|27574.8|27574.8|27574.8|27574.8|0
1646657840000|2022-03-07 12:57:20|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|0
1646657850000|2022-03-07 12:57:30|27574.8|27574.8|27569.24|27569.24|27580.36|27580.36|27569.24|27569.24|0
1646657860000|2022-03-07 12:57:40|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|0
1646657880000|2022-03-07 12:58:00|27574.8|27574.8|27577.91|27577.91|27577.91|27577.91|27574.8|27574.8|0
1646657900000|2022-03-07 12:58:20|27572.35|27572.35|27577.91|27577.91|27577.91|27577.91|27572.35|27572.35|0
1646657910000|2022-03-07 12:58:30|27605.72|27605.72|27594.59|27594.59|27605.72|27605.72|27594.59|27594.59|0
1646657920000|2022-03-07 12:58:40|27589.03|27589.03|27583.47|27583.47|27589.03|27589.03|27583.47|27583.47|0
1646657930000|2022-03-07 12:58:50|27589.89|27589.89|27610.83|27610.83|27628.37|27628.37|27589.89|27589.89|0
1646657940000|2022-03-07 12:59:00|27617.25|27617.25|27617.25|27617.25|27622.81|27622.81|27617.25|27617.25|0
1646657950000|2022-03-07 12:59:10|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|0
1646657970000|2022-03-07 12:59:30|27605.27|27605.27|27599.71|27599.71|27605.27|27605.27|27599.71|27599.71|0
1646657980000|2022-03-07 12:59:40|27594.15|27594.15|27605.27|27605.27|27605.27|27605.27|27594.15|27594.15|0
1646658000000|2022-03-07 13:00:00|27611.69|27611.69|27640.82|27640.82|27640.82|27640.82|27605.27|27605.27|0
1646658020000|2022-03-07 13:00:20|27660.06|27660.06|27657.61|27657.61|27663.18|27663.18|27657.61|27657.61|0
1646658030000|2022-03-07 13:00:30|27670.44|27670.44|27676|27676|27676|27676|27670.44|27670.44|0
1646658060000|2022-03-07 13:01:00|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|0
1646658130000|2022-03-07 13:02:10|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|0
1646658140000|2022-03-07 13:02:20|27707.22|27707.22|27707.22|27707.22|27707.22|27707.22|27707.22|27707.22|0
1646658180000|2022-03-07 13:03:00|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|0
1646658190000|2022-03-07 13:03:10|27723.91|27723.91|27723.91|27723.91|27723.91|27723.91|27723.91|27723.91|0
1646658210000|2022-03-07 13:03:30|27718.35|27718.35|27718.35|27718.35|27718.35|27718.35|27718.35|27718.35|0
1646658220000|2022-03-07 13:03:40|27712.78|27712.78|27696.1|27696.1|27712.78|27712.78|27696.1|27696.1|0
1646658230000|2022-03-07 13:03:50|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|0
1646658240000|2022-03-07 13:04:00|27679.42|27679.42|27673.85|27673.85|27679.42|27679.42|27673.85|27673.85|0
1646658300000|2022-03-07 13:05:00|27684.98|27684.98|27691.39|27691.39|27691.39|27691.39|27684.98|27684.98|0
1646658310000|2022-03-07 13:05:10|27702.51|27702.51|27706.29|27706.29|27706.29|27706.29|27696.95|27696.95|0
1646658320000|2022-03-07 13:05:20|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|0
1646658360000|2022-03-07 13:06:00|27708.74|27708.74|27697.62|27697.62|27708.74|27708.74|27697.62|27697.62|0
1646658370000|2022-03-07 13:06:10|27713.18|27713.18|27719.4|27719.4|27722.52|27722.52|27713.18|27713.18|0
1646658390000|2022-03-07 13:06:30|27713.84|27713.84|27694.6|27694.6|27713.84|27713.84|27694.6|27694.6|0
1646658410000|2022-03-07 13:06:50|27701.01|27701.01|27701.01|27701.01|27701.01|27701.01|27701.01|27701.01|0
1646658420000|2022-03-07 13:07:00|27694.79|27694.79|27688.56|27688.56|27694.79|27694.79|27688.56|27688.56|0
1646658430000|2022-03-07 13:07:10|27677.44|27677.44|27671.88|27671.88|27677.44|27677.44|27671.88|27671.88|0
1646658480000|2022-03-07 13:08:00|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|0
1646658490000|2022-03-07 13:08:10|27675.66|27675.66|27700.08|27700.08|27700.08|27700.08|27675.66|27675.66|0
1646658500000|2022-03-07 13:08:20|27696.97|27696.97|27699.42|27699.42|27699.42|27699.42|27693.86|27693.86|0
1646658520000|2022-03-07 13:08:40|27721.66|27721.66|27734.49|27734.49|27734.49|27734.49|27721.66|27721.66|0
1646658530000|2022-03-07 13:08:50|27743.83|27743.83|27732.71|27732.71|27743.83|27743.83|27732.71|27732.71|0
1646658540000|2022-03-07 13:09:00|27726.48|27726.48|27717.14|27717.14|27726.48|27726.48|27717.14|27717.14|0
1646658590000|2022-03-07 13:09:50|27711.58|27711.58|27722.71|27722.71|27722.71|27722.71|27711.58|27711.58|0
1646658620000|2022-03-07 13:10:20|27733.83|27733.83|27753.07|27753.07|27753.07|27753.07|27733.83|27733.83|0
1646658630000|2022-03-07 13:10:30|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|0
1646658640000|2022-03-07 13:10:40|27759.11|27759.11|27781.35|27781.35|27781.35|27781.35|27759.11|27759.11|0
1646658660000|2022-03-07 13:11:00|27784.46|27784.46|27806.71|27806.71|27806.71|27806.71|27784.46|27784.46|0
1646658700000|2022-03-07 13:11:40|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|0
1646658730000|2022-03-07 13:12:10|27813.98|27813.98|27828.87|27828.87|27828.87|27828.87|27813.98|27813.98|0
1646658760000|2022-03-07 13:12:40|27834.44|27834.44|27847.26|27847.26|27847.26|27847.26|27834.44|27834.44|0
1646658800000|2022-03-07 13:13:20|27852.83|27852.83|27841.7|27841.7|27852.83|27852.83|27841.7|27841.7|0
1646658810000|2022-03-07 13:13:30|27836.14|27836.14|27827.47|27827.47|27836.14|27836.14|27827.47|27827.47|0
1646658830000|2022-03-07 13:13:50|27833.03|27833.03|27833.03|27833.03|27833.03|27833.03|27833.03|27833.03|0
1646658840000|2022-03-07 13:14:00|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|0
1646658880000|2022-03-07 13:14:40|27821.91|27821.91|27821.91|27821.91|27821.91|27821.91|27821.91|27821.91|0
1646658960000|2022-03-07 13:16:00|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|0
1646658970000|2022-03-07 13:16:10|27805.22|27805.22|27794.1|27794.1|27805.22|27805.22|27794.1|27794.1|0
1646659000000|2022-03-07 13:16:40|27799.66|27799.66|27799.66|27799.66|27799.66|27799.66|27799.66|27799.66|0
1646659040000|2022-03-07 13:17:20|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|0
1646659080000|2022-03-07 13:18:00|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|0
1646659090000|2022-03-07 13:18:10|27787.88|27787.88|27771.19|27771.19|27787.88|27787.88|27771.19|27771.19|0
1646659100000|2022-03-07 13:18:20|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|0
1646659120000|2022-03-07 13:18:40|27793.44|27793.44|27782.31|27782.31|27799|27799|27782.31|27782.31|0
1646659160000|2022-03-07 13:19:20|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|27793.44|0
1646659180000|2022-03-07 13:19:40|27799.85|27799.85|27799.85|27799.85|27799.85|27799.85|27799.85|27799.85|0
1646659190000|2022-03-07 13:19:50|27810.97|27810.97|27816.53|27816.53|27816.53|27816.53|27810.97|27810.97|0
1646659200000|2022-03-07 13:20:00|27819.65|27819.65|27825.87|27825.87|27825.87|27825.87|27819.65|27819.65|0
1646659230000|2022-03-07 13:20:30|27822.76|27822.76|27828.32|27828.32|27828.32|27828.32|27822.76|27822.76|0
1646659250000|2022-03-07 13:20:50|27825.21|27825.21|27832.48|27832.48|27849.16|27849.16|27825.21|27825.21|0
1646659260000|2022-03-07 13:21:00|27826.06|27826.06|27826.06|27826.06|27826.06|27826.06|27826.06|27826.06|0
1646659270000|2022-03-07 13:21:10|27842.75|27842.75|27864.99|27864.99|27864.99|27864.99|27842.75|27842.75|0
1646659300000|2022-03-07 13:21:40|27861.88|27861.88|27863.58|27863.58|27863.58|27863.58|27850.76|27850.76|0
1646659320000|2022-03-07 13:22:00|27885.83|27885.83|27885.83|27885.83|27885.83|27885.83|27885.83|27885.83|0
1646659330000|2022-03-07 13:22:10|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1646659340000|2022-03-07 13:22:20|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|0
1646659350000|2022-03-07 13:22:30|27865.18|27865.18|27847.64|27847.64|27865.18|27865.18|27847.64|27847.64|0
1646659360000|2022-03-07 13:22:40|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|0
1646659380000|2022-03-07 13:23:00|27847.64|27847.64|27847.64|27847.64|27847.64|27847.64|27847.64|27847.64|0
1646659400000|2022-03-07 13:23:20|27864.33|27864.33|27875.45|27875.45|27875.45|27875.45|27864.33|27864.33|0
1646659410000|2022-03-07 13:23:30|27864.33|27864.33|27853.2|27853.2|27864.33|27864.33|27853.2|27853.2|0
1646659420000|2022-03-07 13:23:40|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|0
1646659430000|2022-03-07 13:23:50|27865.18|27865.18|27883.19|27883.19|27883.19|27883.19|27865.18|27865.18|0
1646659440000|2022-03-07 13:24:00|27886.3|27886.3|27892.72|27892.72|27892.72|27892.72|27886.3|27886.3|0
1646659460000|2022-03-07 13:24:20|27887.16|27887.16|27887.16|27887.16|27887.16|27887.16|27887.16|27887.16|0
1646659480000|2022-03-07 13:24:40|27893.57|27893.57|27893.57|27893.57|27893.57|27893.57|27893.57|27893.57|0
1646659490000|2022-03-07 13:24:50|27882.45|27882.45|27882.45|27882.45|27882.45|27882.45|27882.45|27882.45|0
1646659530000|2022-03-07 13:25:30|27871.33|27871.33|27858.88|27858.88|27871.33|27871.33|27858.88|27858.88|0
1646659540000|2022-03-07 13:25:40|27853.31|27853.31|27850.2|27850.2|27853.31|27853.31|27850.2|27850.2|0
1646659550000|2022-03-07 13:25:50|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|0
1646659570000|2022-03-07 13:26:10|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|0
1646659580000|2022-03-07 13:26:20|27822.4|27822.4|27816.83|27816.83|27822.4|27822.4|27816.83|27816.83|0
1646659600000|2022-03-07 13:26:40|27805.71|27805.71|27800.15|27800.15|27805.71|27805.71|27800.15|27800.15|0
1646659610000|2022-03-07 13:26:50|27822.4|27822.4|27833.52|27833.52|27833.52|27833.52|27822.4|27822.4|0
1646659660000|2022-03-07 13:27:40|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|27839.08|0
1646659710000|2022-03-07 13:28:30|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|0
1646659730000|2022-03-07 13:28:50|27833.52|27833.52|27833.52|27833.52|27833.52|27833.52|27833.52|27833.52|0
1646659770000|2022-03-07 13:29:30|27839.93|27839.93|27820.14|27820.14|27839.93|27839.93|27820.14|27820.14|0
1646659800000|2022-03-07 13:30:00|27836.82|27836.82|27831.26|27831.26|27836.82|27836.82|27831.26|27831.26|0
1646659810000|2022-03-07 13:30:10|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|0
1646659830000|2022-03-07 13:30:30|27847.94|27847.94|27847.94|27847.94|27847.94|27847.94|27847.94|27847.94|0
1646659840000|2022-03-07 13:30:40|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|0
1646659920000|2022-03-07 13:32:00|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|0
1646659930000|2022-03-07 13:32:10|27843.04|27843.04|27842.19|27842.19|27843.04|27843.04|27836.63|27836.63|0
1646659940000|2022-03-07 13:32:20|27836.63|27836.63|27836.63|27836.63|27836.63|27836.63|27836.63|27836.63|0
1646659960000|2022-03-07 13:32:40|27817.39|27817.39|27806.27|27806.27|27817.39|27817.39|27806.27|27806.27|0
1646659970000|2022-03-07 13:32:50|27795.14|27795.14|27782.69|27782.69|27795.14|27795.14|27782.69|27782.69|0
1646659980000|2022-03-07 13:33:00|27777.13|27777.13|27770.72|27770.72|27777.13|27777.13|27770.72|27770.72|0
1646660000000|2022-03-07 13:33:20|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|0
1646660010000|2022-03-07 13:33:30|27770.91|27770.91|27748.66|27748.66|27770.91|27770.91|27748.66|27748.66|0
1646660030000|2022-03-07 13:33:50|27759.78|27759.78|27754.22|27754.22|27759.78|27759.78|27754.22|27754.22|0
1646660040000|2022-03-07 13:34:00|27760.45|27760.45|27777.13|27777.13|27777.13|27777.13|27760.45|27760.45|0
1646660050000|2022-03-07 13:34:10|27782.69|27782.69|27789.11|27789.11|27795.52|27795.52|27782.69|27782.69|0
1646660060000|2022-03-07 13:34:20|27800.23|27800.23|27803.34|27803.34|27803.34|27803.34|27800.23|27800.23|0
1646660130000|2022-03-07 13:35:30|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|0
1646660160000|2022-03-07 13:36:00|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|0
1646660170000|2022-03-07 13:36:10|27808.24|27808.24|27808.24|27808.24|27808.24|27808.24|27808.24|27808.24|0
1646660190000|2022-03-07 13:36:30|27802.68|27802.68|27802.68|27802.68|27802.68|27802.68|27802.68|27802.68|0
1646660210000|2022-03-07 13:36:50|27797.12|27797.12|27791.56|27791.56|27797.12|27797.12|27791.56|27791.56|0
1646660250000|2022-03-07 13:37:30|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|0
1646660260000|2022-03-07 13:37:40|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|0
1646660280000|2022-03-07 13:38:00|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|0
1646660290000|2022-03-07 13:38:10|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|0
1646660320000|2022-03-07 13:38:40|27810.69|27810.69|27805.13|27805.13|27810.69|27810.69|27805.13|27805.13|0
1646660330000|2022-03-07 13:38:50|27799.57|27799.57|27794|27794|27799.57|27799.57|27794|27794|0
1646660340000|2022-03-07 13:39:00|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|27788.44|0
1646660350000|2022-03-07 13:39:10|27777.32|27777.32|27793.45|27793.45|27793.45|27793.45|27774.21|27774.21|0
1646660360000|2022-03-07 13:39:20|27787.89|27787.89|27799.87|27799.87|27799.87|27799.87|27787.89|27787.89|0
1646660370000|2022-03-07 13:39:30|27805.43|27805.43|27799.87|27799.87|27805.43|27805.43|27799.87|27799.87|0
1646660390000|2022-03-07 13:39:50|27788.74|27788.74|27785.63|27785.63|27788.74|27788.74|27785.63|27785.63|0
1646660400000|2022-03-07 13:40:00|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|0
1646660410000|2022-03-07 13:40:10|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|0
1646660420000|2022-03-07 13:40:20|27799.31|27799.31|27799.31|27799.31|27810.43|27810.43|27799.31|27799.31|0
1646660430000|2022-03-07 13:40:30|27810.43|27810.43|27799.98|27799.98|27810.43|27810.43|27793.75|27793.75|0
1646660440000|2022-03-07 13:40:40|27811.1|27811.1|27799.98|27799.98|27811.1|27811.1|27794.41|27794.41|0
1646660450000|2022-03-07 13:40:50|27803.09|27803.09|27811.21|27811.21|27811.21|27811.21|27791.97|27791.97|0
1646660490000|2022-03-07 13:41:30|27805.65|27805.65|27805.65|27805.65|27805.65|27805.65|27805.65|27805.65|0
1646660500000|2022-03-07 13:41:40|27783.4|27783.4|27794.52|27794.52|27794.52|27794.52|27783.4|27783.4|0
1646660510000|2022-03-07 13:41:50|27800.09|27800.09|27816.77|27816.77|27816.77|27816.77|27800.09|27800.09|0
1646660520000|2022-03-07 13:42:00|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|0
1646660530000|2022-03-07 13:42:10|27844.58|27844.58|27839.01|27839.01|27844.58|27844.58|27839.01|27839.01|0
1646660540000|2022-03-07 13:42:20|27827.89|27827.89|27827.89|27827.89|27827.89|27827.89|27822.33|27822.33|0
1646660550000|2022-03-07 13:42:30|27816.77|27816.77|27805.65|27805.65|27816.77|27816.77|27805.65|27805.65|0
1646660560000|2022-03-07 13:42:40|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|0
1646660570000|2022-03-07 13:42:50|27800.09|27800.09|27796.97|27796.97|27800.09|27800.09|27796.97|27796.97|0
1646660580000|2022-03-07 13:43:00|27802.53|27802.53|27777.73|27777.73|27808.1|27808.1|27777.73|27777.73|0
1646660600000|2022-03-07 13:43:20|27794.41|27794.41|27811.1|27811.1|27811.1|27811.1|27794.41|27794.41|0
1646660610000|2022-03-07 13:43:30|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|0
1646660620000|2022-03-07 13:43:40|27811.1|27811.1|27811.1|27811.1|27811.1|27811.1|27811.1|27811.1|0
1646660640000|2022-03-07 13:44:00|27817.32|27817.32|27862.22|27862.22|27862.22|27862.22|27817.32|27817.32|0
1646660670000|2022-03-07 13:44:30|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|0
1646660680000|2022-03-07 13:44:40|27858.92|27858.92|27880.9|27880.9|27880.9|27880.9|27858.92|27858.92|0
1646660690000|2022-03-07 13:44:50|27886.46|27886.46|27886.46|27886.46|27886.46|27886.46|27886.46|27886.46|0
1646660700000|2022-03-07 13:45:00|27892.02|27892.02|27892.02|27892.02|27892.02|27892.02|27892.02|27892.02|0
1646660710000|2022-03-07 13:45:10|27885.79|27885.79|27880.23|27880.23|27885.79|27885.79|27880.23|27880.23|0
1646660760000|2022-03-07 13:46:00|27854.58|27854.58|27860.14|27860.14|27860.14|27860.14|27854.58|27854.58|0
1646660790000|2022-03-07 13:46:30|27854.58|27854.58|27843.45|27843.45|27854.58|27854.58|27843.45|27843.45|0
1646660800000|2022-03-07 13:46:40|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|0
1646660810000|2022-03-07 13:46:50|27837.89|27837.89|27841.01|27841.01|27841.01|27841.01|27837.89|27837.89|0
1646660820000|2022-03-07 13:47:00|27844.12|27844.12|27860.8|27860.8|27860.8|27860.8|27844.12|27844.12|0
1646660830000|2022-03-07 13:47:10|27877.49|27877.49|27883.05|27883.05|27883.05|27883.05|27877.49|27877.49|0
1646660850000|2022-03-07 13:47:30|27908.7|27908.7|27921.53|27921.53|27921.53|27921.53|27908.7|27908.7|0
1646660880000|2022-03-07 13:48:00|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|0
1646660900000|2022-03-07 13:48:20|27931.8|27931.8|27931.8|27931.8|27931.8|27931.8|27931.8|27931.8|0
1646660920000|2022-03-07 13:48:40|27965.17|27965.17|27959.61|27959.61|27965.17|27965.17|27959.61|27959.61|0
1646660940000|2022-03-07 13:49:00|27970.73|27970.73|28010.07|28010.07|28010.07|28010.07|27965.17|27965.17|0
1646660950000|2022-03-07 13:49:10|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|0
1646660960000|2022-03-07 13:49:20|28010.07|28010.07|28010.07|28010.07|28010.07|28010.07|28010.07|28010.07|0
1646660970000|2022-03-07 13:49:30|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|0
1646660980000|2022-03-07 13:49:40|28016.96|28016.96|28000.27|28000.27|28016.96|28016.96|28000.27|28000.27|0
1646660990000|2022-03-07 13:49:50|28011.4|28011.4|28024.22|28024.22|28024.22|28024.22|28011.4|28011.4|0
1646661000000|2022-03-07 13:50:00|28040.91|28040.91|28028.08|28028.08|28040.91|28040.91|28028.08|28028.08|0
1646661010000|2022-03-07 13:50:10|28033.64|28033.64|28022.52|28022.52|28033.64|28033.64|28022.52|28022.52|0
1646661040000|2022-03-07 13:50:40|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1646661060000|2022-03-07 13:51:00|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|28022.52|0
1646661080000|2022-03-07 13:51:20|28003.28|28003.28|28022.52|28022.52|28022.52|28022.52|28003.28|28003.28|0
1646661090000|2022-03-07 13:51:30|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|0
1646661100000|2022-03-07 13:51:40|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|0
1646661150000|2022-03-07 13:52:30|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|0
1646661160000|2022-03-07 13:52:40|27976.32|27976.32|27970.76|27970.76|27976.32|27976.32|27970.76|27970.76|0
1646661170000|2022-03-07 13:52:50|27959.64|27959.64|27990.86|27990.86|27990.86|27990.86|27959.64|27959.64|0
1646661180000|2022-03-07 13:53:00|27979.73|27979.73|27996.42|27996.42|27996.42|27996.42|27979.73|27979.73|0
1646661190000|2022-03-07 13:53:10|27990.86|27990.86|27979.73|27979.73|27990.86|27990.86|27979.73|27979.73|0
1646661200000|2022-03-07 13:53:20|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|0
1646661210000|2022-03-07 13:53:30|27979.73|27979.73|27998.12|27998.12|27998.12|27998.12|27979.73|27979.73|0
1646661220000|2022-03-07 13:53:40|27987|27987|27987|27987|27987|27987|27987|27987|0
1646661250000|2022-03-07 13:54:10|27974.17|27974.17|27974.17|27974.17|27974.17|27974.17|27974.17|27974.17|0
1646661260000|2022-03-07 13:54:20|27977.29|27977.29|27958.9|27958.9|27977.29|27977.29|27958.9|27958.9|0
1646661280000|2022-03-07 13:54:40|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|0
1646661290000|2022-03-07 13:54:50|27947.77|27947.77|27947.77|27947.77|27947.77|27947.77|27947.77|27947.77|0
1646661300000|2022-03-07 13:55:00|27958.9|27958.9|27975.58|27975.58|27975.58|27975.58|27958.9|27958.9|0
1646661330000|2022-03-07 13:55:30|27992.26|27992.26|27997.82|27997.82|27997.82|27997.82|27992.26|27992.26|0
1646661340000|2022-03-07 13:55:40|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|0
1646661360000|2022-03-07 13:56:00|28004.05|28004.05|28020.73|28020.73|28031.86|28031.86|28004.05|28004.05|0
1646661380000|2022-03-07 13:56:20|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|0
1646661410000|2022-03-07 13:56:50|28031.86|28031.86|28026.29|28026.29|28031.86|28031.86|28026.29|28026.29|0
1646661420000|2022-03-07 13:57:00|28020.73|28020.73|28026.29|28026.29|28026.29|28026.29|28020.73|28020.73|0
1646661440000|2022-03-07 13:57:20|28031.86|28031.86|28042.98|28042.98|28042.98|28042.98|28031.86|28031.86|0
1646661460000|2022-03-07 13:57:40|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|0
1646661480000|2022-03-07 13:58:00|28063.44|28063.44|28052.32|28052.32|28063.44|28063.44|28052.32|28052.32|0
1646661520000|2022-03-07 13:58:40|28049.2|28049.2|28049.2|28049.2|28054.76|28054.76|28049.2|28049.2|0
1646661560000|2022-03-07 13:59:20|28043.64|28043.64|28043.64|28043.64|28043.64|28043.64|28043.64|28043.64|0
1646661590000|2022-03-07 13:59:50|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|0
1646661600000|2022-03-07 14:00:00|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|0
1646661610000|2022-03-07 14:00:10|28063.07|28063.07|28063.07|28063.07|28068.64|28068.64|28063.07|28063.07|0
1646661620000|2022-03-07 14:00:20|28057.51|28057.51|28054.4|28054.4|28057.51|28057.51|28051.29|28051.29|0
1646661630000|2022-03-07 14:00:30|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|0
1646661650000|2022-03-07 14:00:50|28065.52|28065.52|28065.52|28065.52|28065.52|28065.52|28065.52|28065.52|0
1646661670000|2022-03-07 14:01:10|28071.08|28071.08|28065.52|28065.52|28071.08|28071.08|28065.52|28065.52|0
1646661680000|2022-03-07 14:01:20|28062.41|28062.41|28059.3|28059.3|28062.41|28062.41|28059.3|28059.3|0
1646661700000|2022-03-07 14:01:40|28053.07|28053.07|28069.76|28069.76|28069.76|28069.76|28053.07|28053.07|0
1646661710000|2022-03-07 14:01:50|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|0
1646661720000|2022-03-07 14:02:00|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|0
1646661730000|2022-03-07 14:02:10|28089.55|28089.55|28089.55|28089.55|28089.55|28089.55|28089.55|28089.55|0
1646661750000|2022-03-07 14:02:30|28117.36|28117.36|28122.92|28122.92|28122.92|28122.92|28117.36|28117.36|0
1646661770000|2022-03-07 14:02:50|28134.04|28134.04|28139.6|28139.6|28139.6|28139.6|28134.04|28134.04|0
1646661780000|2022-03-07 14:03:00|28156.29|28156.29|28156.29|28156.29|28156.29|28156.29|28139.6|28139.6|0
1646661790000|2022-03-07 14:03:10|28159.4|28159.4|28170.52|28170.52|28170.52|28170.52|28159.4|28159.4|0
1646661800000|2022-03-07 14:03:20|28164.96|28164.96|28176.08|28176.08|28176.08|28176.08|28159.4|28159.4|0
1646661820000|2022-03-07 14:03:40|28170.52|28170.52|28195.88|28195.88|28195.88|28195.88|28170.52|28170.52|0
1646661840000|2022-03-07 14:04:00|28207|28207|28199.74|28199.74|28207|28207|28194.17|28194.17|0
1646661850000|2022-03-07 14:04:10|28210.86|28210.86|28216.42|28216.42|28216.42|28216.42|28210.86|28210.86|0
1646661900000|2022-03-07 14:05:00|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|0
1646661920000|2022-03-07 14:05:20|28236.52|28236.52|28213.61|28213.61|28236.52|28236.52|28213.61|28213.61|0
1646661950000|2022-03-07 14:05:50|28219.17|28219.17|28233.4|28233.4|28233.4|28233.4|28219.17|28219.17|0
1646661970000|2022-03-07 14:06:10|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|0
1646661980000|2022-03-07 14:06:20|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|28242.08|0
1646661990000|2022-03-07 14:06:30|28225.39|28225.39|28230.95|28230.95|28230.95|28230.95|28225.39|28225.39|0
1646662000000|2022-03-07 14:06:40|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|0
1646662020000|2022-03-07 14:07:00|28230.29|28230.29|28241.41|28241.41|28241.41|28241.41|28230.29|28230.29|0
1646662040000|2022-03-07 14:07:20|28246.97|28246.97|28246.97|28246.97|28246.97|28246.97|28246.97|28246.97|0
1646662050000|2022-03-07 14:07:30|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|0
1646662060000|2022-03-07 14:07:40|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|0
1646662090000|2022-03-07 14:08:10|28278.56|28278.56|28289.68|28289.68|28289.68|28289.68|28278.56|28278.56|0
1646662110000|2022-03-07 14:08:30|28284.12|28284.12|28278.56|28278.56|28284.12|28284.12|28278.56|28278.56|0
1646662140000|2022-03-07 14:09:00|28273|28273|28261.87|28261.87|28273|28273|28261.87|28261.87|0
1646662150000|2022-03-07 14:09:10|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|0
1646662170000|2022-03-07 14:09:30|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|0
1646662180000|2022-03-07 14:09:40|28262.92|28262.92|28262.92|28262.92|28262.92|28262.92|28262.92|28262.92|0
1646662190000|2022-03-07 14:09:50|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|0
1646662220000|2022-03-07 14:10:20|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|0
1646662240000|2022-03-07 14:10:40|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|0
1646662250000|2022-03-07 14:10:50|28223.99|28223.99|28223.99|28223.99|28223.99|28223.99|28223.99|28223.99|0
1646662260000|2022-03-07 14:11:00|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|0
1646662290000|2022-03-07 14:11:30|28251.79|28251.79|28251.79|28251.79|28257.35|28257.35|28251.79|28251.79|0
1646662350000|2022-03-07 14:12:30|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|0
1646662360000|2022-03-07 14:12:40|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|0
1646662390000|2022-03-07 14:13:10|28240.01|28240.01|28240.01|28240.01|28240.01|28240.01|28240.01|28240.01|0
1646662400000|2022-03-07 14:13:20|28234.45|28234.45|28245.57|28245.57|28245.57|28245.57|28228.88|28228.88|0
1646662450000|2022-03-07 14:14:10|28271.22|28271.22|28288.57|28288.57|28288.57|28288.57|28271.22|28271.22|0
1646662510000|2022-03-07 14:15:10|28277.45|28277.45|28271.89|28271.89|28277.45|28277.45|28271.89|28271.89|0
1646662520000|2022-03-07 14:15:20|28266.33|28266.33|28262.55|28262.55|28271.89|28271.89|28262.55|28262.55|0
1646662530000|2022-03-07 14:15:30|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|0
1646662550000|2022-03-07 14:15:50|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|0
1646662590000|2022-03-07 14:16:30|28290.36|28290.36|28295.92|28295.92|28295.92|28295.92|28290.36|28290.36|0
1646662600000|2022-03-07 14:16:40|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|0
1646662620000|2022-03-07 14:17:00|28312.6|28312.6|28305.34|28305.34|28318.16|28318.16|28305.34|28305.34|0
1646662640000|2022-03-07 14:17:20|28310.9|28310.9|28310.9|28310.9|28310.9|28310.9|28310.9|28310.9|0
1646662680000|2022-03-07 14:18:00|28316.46|28316.46|28333.14|28333.14|28333.14|28333.14|28316.46|28316.46|0
1646662690000|2022-03-07 14:18:10|28338.7|28338.7|28327.58|28327.58|28338.7|28338.7|28327.58|28327.58|0
1646662700000|2022-03-07 14:18:20|28333.14|28333.14|28333.14|28333.14|28333.14|28333.14|28333.14|28333.14|0
1646662710000|2022-03-07 14:18:30|28344.26|28344.26|28338.7|28338.7|28344.26|28344.26|28338.7|28338.7|0
1646662740000|2022-03-07 14:19:00|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|0
1646662750000|2022-03-07 14:19:10|28338.7|28338.7|28333.14|28333.14|28338.7|28338.7|28333.14|28333.14|0
1646662760000|2022-03-07 14:19:20|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|0
1646662780000|2022-03-07 14:19:40|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|0
1646662800000|2022-03-07 14:20:00|28355.39|28355.39|28358.5|28358.5|28358.5|28358.5|28355.39|28355.39|0
1646662820000|2022-03-07 14:20:20|28364.06|28364.06|28369.62|28369.62|28369.62|28369.62|28364.06|28364.06|0
1646662840000|2022-03-07 14:20:40|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|0
1646662850000|2022-03-07 14:20:50|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|0
1646662860000|2022-03-07 14:21:00|28382.45|28382.45|28395.28|28395.28|28395.28|28395.28|28382.45|28382.45|0
1646662870000|2022-03-07 14:21:10|28384.16|28384.16|28384.16|28384.16|28384.16|28384.16|28384.16|28384.16|0
1646662880000|2022-03-07 14:21:20|28395.28|28395.28|28400.84|28400.84|28400.84|28400.84|28395.28|28395.28|0
1646662920000|2022-03-07 14:22:00|28403.95|28403.95|28415.07|28415.07|28415.07|28415.07|28403.95|28403.95|0
1646662930000|2022-03-07 14:22:10|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|0
1646662960000|2022-03-07 14:22:40|28437.32|28437.32|28437.32|28437.32|28437.32|28437.32|28437.32|28437.32|0
1646663000000|2022-03-07 14:23:20|28450.15|28450.15|28450.15|28450.15|28450.15|28450.15|28450.15|28450.15|0
1646663010000|2022-03-07 14:23:30|28466.83|28466.83|28466.83|28466.83|28466.83|28466.83|28466.83|28466.83|0
1646663020000|2022-03-07 14:23:40|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|0
1646663040000|2022-03-07 14:24:00|28474.1|28474.1|28445.99|28445.99|28474.1|28474.1|28445.99|28445.99|0
1646663060000|2022-03-07 14:24:20|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|0
1646663070000|2022-03-07 14:24:30|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1646663080000|2022-03-07 14:24:40|28434.87|28434.87|28410.18|28410.18|28437.98|28437.98|28410.18|28410.18|0
1646663100000|2022-03-07 14:25:00|28415.74|28415.74|28415.74|28415.74|28415.74|28415.74|28415.74|28415.74|0
1646663140000|2022-03-07 14:25:40|28399.05|28399.05|28408.77|28408.77|28411.88|28411.88|28399.05|28399.05|0
1646663160000|2022-03-07 14:26:00|28414.33|28414.33|28430.27|28430.27|28430.27|28430.27|28414.33|28414.33|0
1646663170000|2022-03-07 14:26:10|28424.71|28424.71|28424.71|28424.71|28424.71|28424.71|28424.71|28424.71|0
1646663180000|2022-03-07 14:26:20|28419.15|28419.15|28431.98|28431.98|28431.98|28431.98|28419.15|28419.15|0
1646663190000|2022-03-07 14:26:30|28437.54|28437.54|28437.54|28437.54|28437.54|28437.54|28437.54|28437.54|0
1646663210000|2022-03-07 14:26:50|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|0
1646663220000|2022-03-07 14:27:00|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|0
1646663270000|2022-03-07 14:27:50|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|28448.66|0
1646663280000|2022-03-07 14:28:00|28443.1|28443.1|28437.54|28437.54|28443.1|28443.1|28437.54|28437.54|0
1646663290000|2022-03-07 14:28:10|28431.98|28431.98|28431.98|28431.98|28431.98|28431.98|28431.98|28431.98|0
1646663320000|2022-03-07 14:28:40|28444.81|28444.81|28444.81|28444.81|28444.81|28444.81|28444.81|28444.81|0
1646663330000|2022-03-07 14:28:50|28461.49|28461.49|28442.06|28442.06|28467.72|28467.72|28442.06|28442.06|0
1646663340000|2022-03-07 14:29:00|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|0
1646663350000|2022-03-07 14:29:10|28453.18|28453.18|28453.18|28453.18|28453.18|28453.18|28453.18|28453.18|0
1646663360000|2022-03-07 14:29:20|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|28447.62|0
1646663390000|2022-03-07 14:29:50|28458.74|28458.74|28464.3|28464.3|28464.3|28464.3|28458.74|28458.74|0
1646663400000|2022-03-07 14:30:00|28467.42|28467.42|28470.53|28470.53|28470.53|28470.53|28467.42|28467.42|0
1646663410000|2022-03-07 14:30:10|28476.09|28476.09|28494.48|28494.48|28494.48|28494.48|28476.09|28476.09|0
1646663420000|2022-03-07 14:30:20|28491.37|28491.37|28496.93|28496.93|28496.93|28496.93|28491.37|28491.37|0
1646663430000|2022-03-07 14:30:30|28513.61|28513.61|28513.61|28513.61|28513.61|28513.61|28513.61|28513.61|0
1646663460000|2022-03-07 14:31:00|28508.05|28508.05|28502.49|28502.49|28508.05|28508.05|28502.49|28502.49|0
1646663470000|2022-03-07 14:31:10|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|0
1646663480000|2022-03-07 14:31:20|28509.76|28509.76|28484.1|28484.1|28509.76|28509.76|28484.1|28484.1|0
1646663500000|2022-03-07 14:31:40|28487.21|28487.21|28465.43|28465.43|28496.55|28496.55|28465.43|28465.43|0
1646663510000|2022-03-07 14:31:50|28468.54|28468.54|28462.98|28462.98|28468.54|28468.54|28462.98|28462.98|0
1646663530000|2022-03-07 14:32:10|28446.29|28446.29|28440.73|28440.73|28449.41|28449.41|28440.73|28440.73|0
1646663540000|2022-03-07 14:32:20|28424.05|28424.05|28424.05|28424.05|28424.05|28424.05|28424.05|28424.05|0
1646663550000|2022-03-07 14:32:30|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|0
1646663560000|2022-03-07 14:32:40|28424.05|28424.05|28435.83|28435.83|28435.83|28435.83|28424.05|28424.05|0
1646663570000|2022-03-07 14:32:50|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|0
1646663580000|2022-03-07 14:33:00|28452.52|28452.52|28446.96|28446.96|28452.52|28452.52|28446.96|28446.96|0
1646663590000|2022-03-07 14:33:10|28441.4|28441.4|28447.62|28447.62|28447.62|28447.62|28441.4|28441.4|0
1646663600000|2022-03-07 14:33:20|28441.4|28441.4|28381.71|28381.71|28441.4|28441.4|28381.71|28381.71|0
1646663610000|2022-03-07 14:33:30|28376.15|28376.15|28345.31|28345.31|28376.15|28376.15|28345.31|28345.31|0
1646663620000|2022-03-07 14:33:40|28339.75|28339.75|28350.87|28350.87|28350.87|28350.87|28339.75|28339.75|0
1646663630000|2022-03-07 14:33:50|28345.31|28345.31|28350.87|28350.87|28350.87|28350.87|28345.31|28345.31|0
1646663640000|2022-03-07 14:34:00|28361.99|28361.99|28358.88|28358.88|28361.99|28361.99|28358.88|28358.88|0
1646663650000|2022-03-07 14:34:10|28347.76|28347.76|28336.63|28336.63|28347.76|28347.76|28336.63|28336.63|0
1646663660000|2022-03-07 14:34:20|28331.07|28331.07|28308.16|28308.16|28331.07|28331.07|28308.16|28308.16|0
1646663670000|2022-03-07 14:34:30|28313.72|28313.72|28306.46|28306.46|28319.29|28319.29|28306.46|28306.46|0
1646663680000|2022-03-07 14:34:40|28312.02|28312.02|28317.58|28317.58|28317.58|28317.58|28312.02|28312.02|0
1646663710000|2022-03-07 14:35:10|28323.14|28323.14|28312.02|28312.02|28323.14|28323.14|28312.02|28312.02|0
1646663730000|2022-03-07 14:35:30|28321.36|28321.36|28315.79|28315.79|28321.36|28321.36|28310.23|28310.23|0
1646663740000|2022-03-07 14:35:40|28321.36|28321.36|28326.92|28326.92|28326.92|28326.92|28321.36|28321.36|0
1646663760000|2022-03-07 14:36:00|28338.04|28338.04|28332.48|28332.48|28343.6|28343.6|28332.48|28332.48|0
1646663780000|2022-03-07 14:36:20|28338.04|28338.04|28346.71|28346.71|28349.83|28349.83|28338.04|28338.04|0
1646663790000|2022-03-07 14:36:30|28341.15|28341.15|28352.27|28352.27|28352.27|28352.27|28335.59|28335.59|0
1646663800000|2022-03-07 14:36:40|28346.71|28346.71|28359.54|28359.54|28359.54|28359.54|28346.71|28346.71|0
1646663810000|2022-03-07 14:36:50|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1646663820000|2022-03-07 14:37:00|28359.54|28359.54|28359.54|28359.54|28359.54|28359.54|28359.54|28359.54|0
1646663840000|2022-03-07 14:37:20|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1646663850000|2022-03-07 14:37:30|28348.42|28348.42|28365.1|28365.1|28365.1|28365.1|28348.42|28348.42|0
1646663870000|2022-03-07 14:37:50|28359.54|28359.54|28348.42|28348.42|28359.54|28359.54|28348.42|28348.42|0
1646663880000|2022-03-07 14:38:00|28359.54|28359.54|28362.65|28362.65|28362.65|28362.65|28359.54|28359.54|0
1646663890000|2022-03-07 14:38:10|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|0
1646663900000|2022-03-07 14:38:20|28352.94|28352.94|28347.38|28347.38|28352.94|28352.94|28347.38|28347.38|0
1646663910000|2022-03-07 14:38:30|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|0
1646663920000|2022-03-07 14:38:40|28349.08|28349.08|28349.08|28349.08|28349.08|28349.08|28349.08|28349.08|0
1646663930000|2022-03-07 14:38:50|28354.64|28354.64|28360.2|28360.2|28360.2|28360.2|28354.64|28354.64|0
1646663940000|2022-03-07 14:39:00|28385.86|28385.86|28380.3|28380.3|28385.86|28385.86|28380.3|28380.3|0
1646663960000|2022-03-07 14:39:20|28391.42|28391.42|28415.37|28415.37|28415.37|28415.37|28391.42|28391.42|0
1646663980000|2022-03-07 14:39:40|28421.6|28421.6|28421.6|28421.6|28421.6|28421.6|28421.6|28421.6|0
1646664020000|2022-03-07 14:40:20|28418.49|28418.49|28418.49|28418.49|28429.61|28429.61|28418.49|28418.49|0
1646664030000|2022-03-07 14:40:30|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|28412.93|0
1646664040000|2022-03-07 14:40:40|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|0
1646664060000|2022-03-07 14:41:00|28407.36|28407.36|28407.36|28407.36|28407.36|28407.36|28407.36|28407.36|0
1646664080000|2022-03-07 14:41:20|28401.8|28401.8|28398.69|28398.69|28401.8|28401.8|28398.69|28398.69|0
1646664090000|2022-03-07 14:41:30|28387.57|28387.57|28356.65|28356.65|28387.57|28387.57|28356.65|28356.65|0
1646664120000|2022-03-07 14:42:00|28345.53|28345.53|28329.59|28329.59|28345.53|28345.53|28305.63|28305.63|0
1646664150000|2022-03-07 14:42:30|28312.9|28312.9|28312.9|28312.9|28312.9|28312.9|28312.9|28312.9|0
1646664170000|2022-03-07 14:42:50|28287.24|28287.24|28303.93|28303.93|28303.93|28303.93|28287.24|28287.24|0
1646664190000|2022-03-07 14:43:10|28309.49|28309.49|28315.05|28315.05|28315.05|28315.05|28309.49|28309.49|0
1646664200000|2022-03-07 14:43:20|28311.94|28311.94|28323.06|28323.06|28323.06|28323.06|28311.94|28311.94|0
1646664220000|2022-03-07 14:43:40|28311.94|28311.94|28319.21|28319.21|28319.21|28319.21|28306.38|28306.38|0
1646664230000|2022-03-07 14:43:50|28306.38|28306.38|28319.95|28319.95|28323.06|28323.06|28306.38|28306.38|0
1646664240000|2022-03-07 14:44:00|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|0
1646664250000|2022-03-07 14:44:10|28303.26|28303.26|28280.36|28280.36|28303.26|28303.26|28280.36|28280.36|0
1646664260000|2022-03-07 14:44:20|28274.79|28274.79|28285.92|28285.92|28285.92|28285.92|28274.79|28274.79|0
1646664270000|2022-03-07 14:44:30|28292.14|28292.14|28303.93|28303.93|28312.6|28312.6|28292.14|28292.14|0
1646664280000|2022-03-07 14:44:40|28316.76|28316.76|28298.37|28298.37|28316.76|28316.76|28298.37|28298.37|0
1646664290000|2022-03-07 14:44:50|28292.81|28292.81|28281.02|28281.02|28292.81|28292.81|28281.02|28281.02|0
1646664300000|2022-03-07 14:45:00|28275.46|28275.46|28255.36|28255.36|28275.46|28275.46|28249.8|28249.8|0
1646664310000|2022-03-07 14:45:10|28254.7|28254.7|28265.82|28265.82|28265.82|28265.82|28254.7|28254.7|0
1646664320000|2022-03-07 14:45:20|28276.94|28276.94|28276.94|28276.94|28282.51|28282.51|28276.94|28276.94|0
1646664330000|2022-03-07 14:45:30|28286.28|28286.28|28294.96|28294.96|28294.96|28294.96|28286.28|28286.28|0
1646664350000|2022-03-07 14:45:50|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|0
1646664380000|2022-03-07 14:46:20|28294.96|28294.96|28294.96|28294.96|28294.96|28294.96|28294.96|28294.96|0
1646664390000|2022-03-07 14:46:30|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|0
1646664400000|2022-03-07 14:46:40|28278.27|28278.27|28278.27|28278.27|28278.27|28278.27|28272.71|28272.71|0
1646664410000|2022-03-07 14:46:50|28283.83|28283.83|28289.39|28289.39|28289.39|28289.39|28278.27|28278.27|0
1646664420000|2022-03-07 14:47:00|28283.83|28283.83|28271.38|28271.38|28283.83|28283.83|28271.38|28271.38|0
1646664430000|2022-03-07 14:47:10|28276.94|28276.94|28276.94|28276.94|28276.94|28276.94|28276.94|28276.94|0
1646664440000|2022-03-07 14:47:20|28271.38|28271.38|28260.26|28260.26|28271.38|28271.38|28260.26|28260.26|0
1646664450000|2022-03-07 14:47:30|28254.7|28254.7|28249.14|28249.14|28254.7|28254.7|28249.14|28249.14|0
1646664460000|2022-03-07 14:47:40|28232.45|28232.45|28221.33|28221.33|28232.45|28232.45|28221.33|28221.33|0
1646664480000|2022-03-07 14:48:00|28204.65|28204.65|28204.65|28204.65|28204.65|28204.65|28204.65|28204.65|0
1646664490000|2022-03-07 14:48:10|28199.09|28199.09|28204.65|28204.65|28204.65|28204.65|28199.09|28199.09|0
1646664510000|2022-03-07 14:48:30|28210.21|28210.21|28230.75|28230.75|28230.75|28230.75|28207.84|28207.84|0
1646664540000|2022-03-07 14:49:00|28225.19|28225.19|28225.19|28225.19|28225.19|28225.19|28219.63|28219.63|0
1646664550000|2022-03-07 14:49:10|28236.31|28236.31|28236.31|28236.31|28236.31|28236.31|28236.31|28236.31|0
1646664560000|2022-03-07 14:49:20|28219.63|28219.63|28208.5|28208.5|28219.63|28219.63|28208.5|28208.5|0
1646664570000|2022-03-07 14:49:30|28202.94|28202.94|28175.14|28175.14|28202.94|28202.94|28175.14|28175.14|0
1646664580000|2022-03-07 14:49:40|28169.57|28169.57|28169.57|28169.57|28169.57|28169.57|28169.57|28169.57|0
1646664600000|2022-03-07 14:50:00|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|0
1646664610000|2022-03-07 14:50:10|28206.35|28206.35|28217.48|28217.48|28217.48|28217.48|28206.35|28206.35|0
1646664620000|2022-03-07 14:50:20|28228.6|28228.6|28228.6|28228.6|28234.16|28234.16|28228.6|28228.6|0
1646664650000|2022-03-07 14:50:50|28239.72|28239.72|28234.16|28234.16|28239.72|28239.72|28234.16|28234.16|0
1646664670000|2022-03-07 14:51:10|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28234.16|28234.16|0
1646664680000|2022-03-07 14:51:20|28242.83|28242.83|28242.83|28242.83|28242.83|28242.83|28242.83|28242.83|0
1646664710000|2022-03-07 14:51:50|28253.96|28253.96|28268.19|28268.19|28268.19|28268.19|28253.96|28253.96|0
1646664720000|2022-03-07 14:52:00|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|0
1646664750000|2022-03-07 14:52:30|28268.19|28268.19|28268.19|28268.19|28268.19|28268.19|28268.19|28268.19|0
1646664760000|2022-03-07 14:52:40|28281.02|28281.02|28281.02|28281.02|28281.02|28281.02|28281.02|28281.02|0
1646664770000|2022-03-07 14:52:50|28286.58|28286.58|28286.58|28286.58|28286.58|28286.58|28286.58|28286.58|0
1646664780000|2022-03-07 14:53:00|28299.41|28299.41|28304.97|28304.97|28310.53|28310.53|28299.41|28299.41|0
1646664790000|2022-03-07 14:53:10|28293.85|28293.85|28279.61|28279.61|28293.85|28293.85|28279.61|28279.61|0
1646664800000|2022-03-07 14:53:20|28285.17|28285.17|28290.74|28290.74|28290.74|28290.74|28279.61|28279.61|0
1646664810000|2022-03-07 14:53:30|28296.3|28296.3|28312.98|28312.98|28324.1|28324.1|28296.3|28296.3|0
1646664830000|2022-03-07 14:53:50|28316.09|28316.09|28341.45|28341.45|28341.45|28341.45|28316.09|28316.09|0
1646664850000|2022-03-07 14:54:10|28347.01|28347.01|28347.01|28347.01|28347.01|28347.01|28347.01|28347.01|0
1646664860000|2022-03-07 14:54:20|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|0
1646664920000|2022-03-07 14:55:20|28365.4|28365.4|28376.52|28376.52|28376.52|28376.52|28365.4|28365.4|0
1646664940000|2022-03-07 14:55:40|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|0
1646664950000|2022-03-07 14:55:50|28394.91|28394.91|28400.48|28400.48|28400.48|28400.48|28394.91|28394.91|0
1646665000000|2022-03-07 14:56:40|28406.04|28406.04|28406.04|28406.04|28406.04|28406.04|28406.04|28406.04|0
1646665010000|2022-03-07 14:56:50|28411.6|28411.6|28411.6|28411.6|28411.6|28411.6|28411.6|28411.6|0
1646665020000|2022-03-07 14:57:00|28400.48|28400.48|28400.48|28400.48|28400.48|28400.48|28400.48|28400.48|0
1646665030000|2022-03-07 14:57:10|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|0
1646665060000|2022-03-07 14:57:40|28389.35|28389.35|28383.13|28383.13|28389.35|28389.35|28383.13|28383.13|0
1646665080000|2022-03-07 14:58:00|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|0
1646665090000|2022-03-07 14:58:10|28360.88|28360.88|28310.61|28310.61|28360.88|28360.88|28310.61|28310.61|0
1646665100000|2022-03-07 14:58:20|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|0
1646665110000|2022-03-07 14:58:30|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1646665120000|2022-03-07 14:58:40|28281.1|28281.1|28286.66|28286.66|28286.66|28286.66|28281.1|28281.1|0
1646665130000|2022-03-07 14:58:50|28292.22|28292.22|28262.71|28262.71|28292.22|28292.22|28262.71|28262.71|0
1646665150000|2022-03-07 14:59:10|28240.46|28240.46|28240.46|28240.46|28240.46|28240.46|28240.46|28240.46|0
1646665160000|2022-03-07 14:59:20|28227.64|28227.64|28209.25|28209.25|28227.64|28227.64|28209.25|28209.25|0
1646665180000|2022-03-07 14:59:40|28206.13|28206.13|28168.91|28168.91|28206.13|28206.13|28157.79|28157.79|0
1646665200000|2022-03-07 15:00:00|28157.79|28157.79|28157.79|28157.79|28163.35|28163.35|28152.23|28152.23|0
1646665210000|2022-03-07 15:00:10|28144.96|28144.96|28167.2|28167.2|28167.2|28167.2|28144.96|28144.96|0
1646665220000|2022-03-07 15:00:20|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|0
1646665230000|2022-03-07 15:00:30|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1646665240000|2022-03-07 15:00:40|28178.33|28178.33|28178.33|28178.33|28178.33|28178.33|28178.33|28178.33|0
1646665250000|2022-03-07 15:00:50|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|0
1646665260000|2022-03-07 15:01:00|28163.43|28163.43|28157.87|28157.87|28163.43|28163.43|28157.87|28157.87|0
1646665270000|2022-03-07 15:01:10|28146.74|28146.74|28146.74|28146.74|28146.74|28146.74|28146.74|28146.74|0
1646665280000|2022-03-07 15:01:20|28141.18|28141.18|28102.25|28102.25|28141.18|28141.18|28102.25|28102.25|0
1646665320000|2022-03-07 15:02:00|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|0
1646665340000|2022-03-07 15:02:20|28102.25|28102.25|28107.82|28107.82|28107.82|28107.82|28102.25|28102.25|0
1646665380000|2022-03-07 15:03:00|28113.38|28113.38|28113.38|28113.38|28113.38|28113.38|28113.38|28113.38|0
1646665400000|2022-03-07 15:03:20|28102.25|28102.25|28111.97|28111.97|28111.97|28111.97|28099.14|28099.14|0
1646665440000|2022-03-07 15:04:00|28100.85|28100.85|28095.29|28095.29|28100.85|28100.85|28095.29|28095.29|0
1646665460000|2022-03-07 15:04:20|28100.85|28100.85|28095.29|28095.29|28100.85|28100.85|28095.29|28095.29|0
1646665470000|2022-03-07 15:04:30|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|0
1646665480000|2022-03-07 15:04:40|28089.73|28089.73|28106.41|28106.41|28106.41|28106.41|28089.73|28089.73|0
1646665490000|2022-03-07 15:04:50|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|0
1646665510000|2022-03-07 15:05:10|28106.41|28106.41|28100.85|28100.85|28106.41|28106.41|28100.85|28100.85|0
1646665520000|2022-03-07 15:05:20|28106.41|28106.41|28106.41|28106.41|28106.41|28106.41|28106.41|28106.41|0
1646665560000|2022-03-07 15:06:00|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|28100.85|0
1646665570000|2022-03-07 15:06:10|28095.29|28095.29|28106.41|28106.41|28106.41|28106.41|28095.29|28095.29|0
1646665580000|2022-03-07 15:06:20|28111.97|28111.97|28124.8|28124.8|28124.8|28124.8|28111.97|28111.97|0
1646665590000|2022-03-07 15:06:30|28113.68|28113.68|28119.24|28119.24|28119.24|28119.24|28113.68|28113.68|0
1646665610000|2022-03-07 15:06:50|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|0
1646665620000|2022-03-07 15:07:00|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|0
1646665630000|2022-03-07 15:07:10|28113.68|28113.68|28119.24|28119.24|28124.8|28124.8|28113.68|28113.68|0
1646665650000|2022-03-07 15:07:30|28113.68|28113.68|28108.12|28108.12|28113.68|28113.68|28108.12|28108.12|0
1646665670000|2022-03-07 15:07:50|28102.55|28102.55|28102.55|28102.55|28102.55|28102.55|28102.55|28102.55|0
1646665680000|2022-03-07 15:08:00|28113.68|28113.68|28119.24|28119.24|28119.24|28119.24|28113.68|28113.68|0
1646665700000|2022-03-07 15:08:20|28116.13|28116.13|28116.13|28116.13|28116.13|28116.13|28116.13|28116.13|0
1646665720000|2022-03-07 15:08:40|28113.01|28113.01|28100.18|28100.18|28113.01|28113.01|28100.18|28100.18|0
1646665730000|2022-03-07 15:08:50|28094.62|28094.62|28089.06|28089.06|28094.62|28094.62|28089.06|28089.06|0
1646665740000|2022-03-07 15:09:00|28083.5|28083.5|28074.83|28074.83|28083.5|28083.5|28074.83|28074.83|0
1646665750000|2022-03-07 15:09:10|28085.95|28085.95|28079.72|28079.72|28085.95|28085.95|28079.72|28079.72|0
1646665760000|2022-03-07 15:09:20|28068.6|28068.6|28057.48|28057.48|28068.6|28068.6|28057.48|28057.48|0
1646665790000|2022-03-07 15:09:50|28068.6|28068.6|28063.04|28063.04|28074.16|28074.16|28063.04|28063.04|0
1646665800000|2022-03-07 15:10:00|28057.48|28057.48|28024.19|28024.19|28057.48|28057.48|28024.19|28024.19|0
1646665810000|2022-03-07 15:10:10|28040.87|28040.87|28061.33|28061.33|28061.33|28061.33|28040.87|28040.87|0
1646665820000|2022-03-07 15:10:20|28055.77|28055.77|28047.1|28047.1|28055.77|28055.77|28047.1|28047.1|0
1646665830000|2022-03-07 15:10:30|28041.54|28041.54|28041.54|28041.54|28041.54|28041.54|28041.54|28041.54|0
1646665840000|2022-03-07 15:10:40|28038.43|28038.43|28029.09|28029.09|28038.43|28038.43|28029.09|28029.09|0
1646665860000|2022-03-07 15:11:00|28023.53|28023.53|28034.65|28034.65|28034.65|28034.65|28017.97|28017.97|0
1646665870000|2022-03-07 15:11:10|28040.21|28040.21|28040.21|28040.21|28040.21|28040.21|28040.21|28040.21|0
1646665880000|2022-03-07 15:11:20|28029.09|28029.09|28029.09|28029.09|28029.09|28029.09|28029.09|28029.09|0
1646665890000|2022-03-07 15:11:30|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|0
1646665910000|2022-03-07 15:11:50|28017.97|28017.97|27998.17|27998.17|28017.97|28017.97|27998.17|27998.17|0
1646665920000|2022-03-07 15:12:00|27988.83|27988.83|27986.38|27986.38|27991.94|27991.94|27983.27|27983.27|0
1646665930000|2022-03-07 15:12:10|27980.82|27980.82|27986.38|27986.38|27986.38|27986.38|27980.82|27980.82|0
1646665940000|2022-03-07 15:12:20|27969.7|27969.7|27975.26|27975.26|27975.26|27975.26|27969.7|27969.7|0
1646665950000|2022-03-07 15:12:30|27964.14|27964.14|27956.87|27956.87|27975.26|27975.26|27956.87|27956.87|0
1646665960000|2022-03-07 15:12:40|27950.65|27950.65|27921.51|27921.51|27950.65|27950.65|27921.51|27921.51|0
1646665970000|2022-03-07 15:12:50|27915.95|27915.95|27930.19|27930.19|27932.64|27932.64|27915.95|27915.95|0
1646665980000|2022-03-07 15:13:00|27933.3|27933.3|27910.01|27910.01|27933.96|27933.96|27910.01|27910.01|0
1646665990000|2022-03-07 15:13:10|27915.57|27915.57|27921.13|27921.13|27926.7|27926.7|27915.57|27915.57|0
1646666000000|2022-03-07 15:13:20|27926.7|27926.7|27938.48|27938.48|27944.04|27944.04|27926.7|27926.7|0
1646666010000|2022-03-07 15:13:30|27932.92|27932.92|27907.56|27907.56|27932.92|27932.92|27907.56|27907.56|0
1646666020000|2022-03-07 15:13:40|27902|27902|27874.94|27874.94|27902|27902|27874.94|27874.94|0
1646666030000|2022-03-07 15:13:50|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|0
1646666040000|2022-03-07 15:14:00|27883.61|27883.61|27861.37|27861.37|27889.17|27889.17|27861.37|27861.37|0
1646666050000|2022-03-07 15:14:10|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|27855.81|0
1646666070000|2022-03-07 15:14:30|27850.24|27850.24|27844.68|27844.68|27861.37|27861.37|27844.68|27844.68|0
1646666080000|2022-03-07 15:14:40|27850.24|27850.24|27861.37|27861.37|27866.93|27866.93|27844.68|27844.68|0
1646666090000|2022-03-07 15:14:50|27842.12|27842.12|27839.01|27839.01|27842.12|27842.12|27839.01|27839.01|0
1646666100000|2022-03-07 15:15:00|27844.57|27844.57|27839.01|27839.01|27844.57|27844.57|27839.01|27839.01|0
1646666110000|2022-03-07 15:15:10|27842.12|27842.12|27858.81|27858.81|27858.81|27858.81|27842.12|27842.12|0
1646666120000|2022-03-07 15:15:20|27865.22|27865.22|27870.78|27870.78|27870.78|27870.78|27865.22|27865.22|0
1646666130000|2022-03-07 15:15:30|27859.66|27859.66|27859.66|27859.66|27859.66|27859.66|27859.66|27859.66|0
1646666140000|2022-03-07 15:15:40|27865.22|27865.22|27848.54|27848.54|27865.22|27865.22|27848.54|27848.54|0
1646666180000|2022-03-07 15:16:20|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|0
1646666190000|2022-03-07 15:16:30|27859.66|27859.66|27865.22|27865.22|27865.22|27865.22|27859.66|27859.66|0
1646666210000|2022-03-07 15:16:50|27854.1|27854.1|27846.83|27846.83|27859.66|27859.66|27846.83|27846.83|0
1646666230000|2022-03-07 15:17:10|27835.71|27835.71|27824.59|27824.59|27835.71|27835.71|27824.59|27824.59|0
1646666250000|2022-03-07 15:17:30|27846.83|27846.83|27841.27|27841.27|27846.83|27846.83|27841.27|27841.27|0
1646666270000|2022-03-07 15:17:50|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1646666280000|2022-03-07 15:18:00|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|0
1646666290000|2022-03-07 15:18:10|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|0
1646666300000|2022-03-07 15:18:20|27815.25|27815.25|27809.69|27809.69|27815.25|27815.25|27809.69|27809.69|0
1646666320000|2022-03-07 15:18:40|27804.13|27804.13|27804.13|27804.13|27804.13|27804.13|27804.13|27804.13|0
1646666330000|2022-03-07 15:18:50|27815.25|27815.25|27815.25|27815.25|27815.25|27815.25|27815.25|27815.25|0
1646666340000|2022-03-07 15:19:00|27826.37|27826.37|27820.81|27820.81|27826.37|27826.37|27820.81|27820.81|0
1646666360000|2022-03-07 15:19:20|27827.23|27827.23|27833.64|27833.64|27833.64|27833.64|27827.23|27827.23|0
1646666370000|2022-03-07 15:19:30|27816.96|27816.96|27822.52|27822.52|27822.52|27822.52|27816.96|27816.96|0
1646666380000|2022-03-07 15:19:40|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|0
1646666390000|2022-03-07 15:19:50|27813.84|27813.84|27794.05|27794.05|27813.84|27813.84|27794.05|27794.05|0
1646666400000|2022-03-07 15:20:00|27799.61|27799.61|27785.93|27785.93|27810.73|27810.73|27785.93|27785.93|0
1646666420000|2022-03-07 15:20:20|27780.37|27780.37|27763.68|27763.68|27780.37|27780.37|27763.68|27763.68|0
1646666430000|2022-03-07 15:20:30|27777.92|27777.92|27778.58|27778.58|27789.7|27789.7|27777.92|27777.92|0
1646666450000|2022-03-07 15:20:50|27784.14|27784.14|27773.02|27773.02|27784.14|27784.14|27773.02|27773.02|0
1646666480000|2022-03-07 15:21:20|27767.46|27767.46|27767.46|27767.46|27767.46|27767.46|27767.46|27767.46|0
1646666490000|2022-03-07 15:21:30|27761.9|27761.9|27784.14|27784.14|27789.7|27789.7|27761.9|27761.9|0
1646666500000|2022-03-07 15:21:40|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|0
1646666520000|2022-03-07 15:22:00|27806.39|27806.39|27807.43|27807.43|27813.65|27813.65|27800.83|27800.83|0
1646666530000|2022-03-07 15:22:10|27801.87|27801.87|27787.63|27787.63|27801.87|27801.87|27787.63|27787.63|0
1646666540000|2022-03-07 15:22:20|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|0
1646666550000|2022-03-07 15:22:30|27787.63|27787.63|27787.63|27787.63|27787.63|27787.63|27787.63|27787.63|0
1646666580000|2022-03-07 15:23:00|27804.32|27804.32|27809.88|27809.88|27809.88|27809.88|27804.32|27804.32|0
1646666590000|2022-03-07 15:23:10|27806.77|27806.77|27768.28|27768.28|27806.77|27806.77|27768.28|27768.28|0
1646666600000|2022-03-07 15:23:20|27762.72|27762.72|27762.72|27762.72|27762.72|27762.72|27762.72|27762.72|0
1646666610000|2022-03-07 15:23:30|27757.16|27757.16|27744.33|27744.33|27757.16|27757.16|27744.33|27744.33|0
1646666620000|2022-03-07 15:23:40|27738.1|27738.1|27738.1|27738.1|27738.1|27738.1|27738.1|27738.1|0
1646666630000|2022-03-07 15:23:50|27732.54|27732.54|27732.54|27732.54|27732.54|27732.54|27732.54|27732.54|0
1646666640000|2022-03-07 15:24:00|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|0
1646666650000|2022-03-07 15:24:10|27715.86|27715.86|27698.32|27698.32|27715.86|27715.86|27698.32|27698.32|0
1646666660000|2022-03-07 15:24:20|27691.91|27691.91|27683.79|27683.79|27703.03|27703.03|27683.79|27683.79|0
1646666670000|2022-03-07 15:24:30|27689.35|27689.35|27683.79|27683.79|27689.35|27689.35|27683.79|27683.79|0
1646666680000|2022-03-07 15:24:40|27672.67|27672.67|27672.67|27672.67|27672.67|27672.67|27672.67|27672.67|0
1646666690000|2022-03-07 15:24:50|27667.1|27667.1|27672.67|27672.67|27672.67|27672.67|27667.1|27667.1|0
1646666700000|2022-03-07 15:25:00|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|0
1646666710000|2022-03-07 15:25:10|27673.04|27673.04|27676.16|27676.16|27676.16|27676.16|27667.48|27667.48|0
1646666720000|2022-03-07 15:25:20|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|0
1646666730000|2022-03-07 15:25:30|27667.48|27667.48|27673.04|27673.04|27678.61|27678.61|27667.48|27667.48|0
1646666750000|2022-03-07 15:25:50|27669.93|27669.93|27684.17|27684.17|27686.62|27686.62|27669.93|27669.93|0
1646666760000|2022-03-07 15:26:00|27687.28|27687.28|27707.08|27707.08|27707.08|27707.08|27677.75|27677.75|0
1646666770000|2022-03-07 15:26:10|27701.51|27701.51|27701.51|27701.51|27701.51|27701.51|27701.51|27701.51|0
1646666780000|2022-03-07 15:26:20|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|0
1646666810000|2022-03-07 15:26:50|27690.39|27690.39|27695.95|27695.95|27695.95|27695.95|27690.39|27690.39|0
1646666820000|2022-03-07 15:27:00|27690.39|27690.39|27684.83|27684.83|27695.95|27695.95|27684.83|27684.83|0
1646666830000|2022-03-07 15:27:10|27701.51|27701.51|27695.95|27695.95|27701.51|27701.51|27695.95|27695.95|0
1646666840000|2022-03-07 15:27:20|27702.37|27702.37|27707.93|27707.93|27707.93|27707.93|27702.37|27702.37|0
1646666850000|2022-03-07 15:27:30|27714.34|27714.34|27714.34|27714.34|27714.34|27714.34|27714.34|27714.34|0
1646666860000|2022-03-07 15:27:40|27719.9|27719.9|27725.47|27725.47|27725.47|27725.47|27719.9|27719.9|0
1646666870000|2022-03-07 15:27:50|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|0
1646666880000|2022-03-07 15:28:00|27727.91|27727.91|27731.03|27731.03|27731.03|27731.03|27727.91|27727.91|0
1646666890000|2022-03-07 15:28:10|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|0
1646666900000|2022-03-07 15:28:20|27731.03|27731.03|27736.59|27736.59|27736.59|27736.59|27731.03|27731.03|0
1646666920000|2022-03-07 15:28:40|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|27731.03|0
1646666930000|2022-03-07 15:28:50|27725.47|27725.47|27695.95|27695.95|27725.47|27725.47|27695.95|27695.95|0
1646666950000|2022-03-07 15:29:10|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|0
1646666960000|2022-03-07 15:29:20|27683.98|27683.98|27699.07|27699.07|27699.07|27699.07|27683.98|27683.98|0
1646666970000|2022-03-07 15:29:30|27718.31|27718.31|27718.31|27718.31|27718.31|27718.31|27712.75|27712.75|0
1646666980000|2022-03-07 15:29:40|27707.19|27707.19|27696.06|27696.06|27707.19|27707.19|27696.06|27696.06|0
1646666990000|2022-03-07 15:29:50|27690.5|27690.5|27674.56|27674.56|27692.95|27692.95|27673.71|27673.71|0
1646667000000|2022-03-07 15:30:00|27680.12|27680.12|27673.9|27673.9|27680.12|27680.12|27673.9|27673.9|0
1646667010000|2022-03-07 15:30:10|27679.46|27679.46|27685.02|27685.02|27685.02|27685.02|27679.46|27679.46|0
1646667020000|2022-03-07 15:30:20|27690.58|27690.58|27693.69|27693.69|27693.69|27693.69|27690.58|27690.58|0
1646667040000|2022-03-07 15:30:40|27699.25|27699.25|27704.82|27704.82|27704.82|27704.82|27699.25|27699.25|0
1646667050000|2022-03-07 15:30:50|27715.94|27715.94|27715.94|27715.94|27715.94|27715.94|27715.94|27715.94|0
1646667060000|2022-03-07 15:31:00|27704.82|27704.82|27704.82|27704.82|27704.82|27704.82|27704.82|27704.82|0
1646667080000|2022-03-07 15:31:20|27701.7|27701.7|27701.7|27701.7|27701.7|27701.7|27701.7|27701.7|0
1646667090000|2022-03-07 15:31:30|27696.14|27696.14|27679.46|27679.46|27696.14|27696.14|27679.46|27679.46|0
1646667110000|2022-03-07 15:31:50|27676.35|27676.35|27665.22|27665.22|27676.35|27676.35|27665.22|27665.22|0
1646667120000|2022-03-07 15:32:00|27662.11|27662.11|27667.67|27667.67|27673.23|27673.23|27662.11|27662.11|0
1646667130000|2022-03-07 15:32:10|27673.9|27673.9|27683.23|27683.23|27683.23|27683.23|27673.9|27673.9|0
1646667150000|2022-03-07 15:32:30|27688.8|27688.8|27688.8|27688.8|27688.8|27688.8|27688.8|27688.8|0
1646667160000|2022-03-07 15:32:40|27694.36|27694.36|27707.19|27707.19|27707.19|27707.19|27694.36|27694.36|0
1646667170000|2022-03-07 15:32:50|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|0
1646667180000|2022-03-07 15:33:00|27706.33|27706.33|27709.45|27709.45|27712.56|27712.56|27706.33|27706.33|0
1646667190000|2022-03-07 15:33:10|27720.57|27720.57|27729.24|27729.24|27732.35|27732.35|27720.57|27720.57|0
1646667220000|2022-03-07 15:33:40|27740.36|27740.36|27734.8|27734.8|27740.36|27740.36|27734.8|27734.8|0
1646667230000|2022-03-07 15:33:50|27723.68|27723.68|27723.68|27723.68|27723.68|27723.68|27723.68|27723.68|0
1646667240000|2022-03-07 15:34:00|27729.24|27729.24|27735.66|27735.66|27735.66|27735.66|27729.24|27729.24|0
1646667250000|2022-03-07 15:34:10|27724.53|27724.53|27724.53|27724.53|27724.53|27724.53|27724.53|27724.53|0
1646667260000|2022-03-07 15:34:20|27730.09|27730.09|27730.09|27730.09|27730.09|27730.09|27730.09|27730.09|0
1646667270000|2022-03-07 15:34:30|27724.53|27724.53|27718.31|27718.31|27724.53|27724.53|27718.31|27718.31|0
1646667280000|2022-03-07 15:34:40|27707.19|27707.19|27707.19|27707.19|27707.19|27707.19|27707.19|27707.19|0
1646667290000|2022-03-07 15:34:50|27712.75|27712.75|27718.31|27718.31|27718.31|27718.31|27712.75|27712.75|0
1646667300000|2022-03-07 15:35:00|27724.53|27724.53|27730.76|27730.76|27730.76|27730.76|27724.53|27724.53|0
1646667310000|2022-03-07 15:35:10|27719.64|27719.64|27714.07|27714.07|27719.64|27719.64|27714.07|27714.07|0
1646667320000|2022-03-07 15:35:20|27725.2|27725.2|27746.51|27746.51|27746.51|27746.51|27725.2|27725.2|0
1646667330000|2022-03-07 15:35:30|27740.95|27740.95|27724.26|27724.26|27740.95|27740.95|27718.7|27718.7|0
1646667350000|2022-03-07 15:35:50|27740.95|27740.95|27737.84|27737.84|27740.95|27740.95|27737.84|27737.84|0
1646667360000|2022-03-07 15:36:00|27726.71|27726.71|27733.13|27733.13|27733.13|27733.13|27726.71|27726.71|0
1646667370000|2022-03-07 15:36:10|27726.9|27726.9|27726.9|27726.9|27726.9|27726.9|27726.9|27726.9|0
1646667390000|2022-03-07 15:36:30|27710.22|27710.22|27677.59|27677.59|27710.22|27710.22|27677.59|27677.59|0
1646667400000|2022-03-07 15:36:40|27672.03|27672.03|27674.48|27674.48|27674.48|27674.48|27668.92|27668.92|0
1646667410000|2022-03-07 15:36:50|27668.92|27668.92|27663.36|27663.36|27668.92|27668.92|27663.36|27663.36|0
1646667420000|2022-03-07 15:37:00|27657.8|27657.8|27668.92|27668.92|27668.92|27668.92|27657.8|27657.8|0
1646667430000|2022-03-07 15:37:10|27657.8|27657.8|27663.36|27663.36|27663.36|27663.36|27657.8|27657.8|0
1646667440000|2022-03-07 15:37:20|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|27652.24|27652.24|0
1646667460000|2022-03-07 15:37:40|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|0
1646667470000|2022-03-07 15:37:50|27657.8|27657.8|27669.77|27669.77|27669.77|27669.77|27657.8|27657.8|0
1646667480000|2022-03-07 15:38:00|27676|27676|27688.83|27688.83|27688.83|27688.83|27676|27676|0
1646667520000|2022-03-07 15:38:40|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|0
1646667540000|2022-03-07 15:39:00|27672.14|27672.14|27672.14|27672.14|27672.14|27672.14|27672.14|27672.14|0
1646667550000|2022-03-07 15:39:10|27677.7|27677.7|27694.39|27694.39|27694.39|27694.39|27677.7|27677.7|0
1646667560000|2022-03-07 15:39:20|27700.8|27700.8|27706.36|27706.36|27706.36|27706.36|27700.8|27700.8|0
1646667570000|2022-03-07 15:39:30|27700.8|27700.8|27711.92|27711.92|27711.92|27711.92|27700.8|27700.8|0
1646667580000|2022-03-07 15:39:40|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|0
1646667590000|2022-03-07 15:39:50|27700.8|27700.8|27678.56|27678.56|27700.8|27700.8|27678.56|27678.56|0
1646667600000|2022-03-07 15:40:00|27665.73|27665.73|27660.17|27660.17|27665.73|27665.73|27654.61|27654.61|0
1646667610000|2022-03-07 15:40:10|27671.29|27671.29|27665.73|27665.73|27671.29|27671.29|27665.73|27665.73|0
1646667620000|2022-03-07 15:40:20|27659.31|27659.31|27665.54|27665.54|27665.54|27665.54|27659.31|27659.31|0
1646667630000|2022-03-07 15:40:30|27671.1|27671.1|27676.66|27676.66|27676.66|27676.66|27671.1|27671.1|0
1646667640000|2022-03-07 15:40:40|27687.78|27687.78|27699.57|27699.57|27699.57|27699.57|27687.78|27687.78|0
1646667650000|2022-03-07 15:40:50|27705.8|27705.8|27728.04|27728.04|27728.04|27728.04|27705.8|27705.8|0
1646667660000|2022-03-07 15:41:00|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|0
1646667680000|2022-03-07 15:41:20|27728.7|27728.7|27728.7|27728.7|27728.7|27728.7|27728.7|27728.7|0
1646667690000|2022-03-07 15:41:30|27723.14|27723.14|27723.14|27723.14|27723.14|27723.14|27723.14|27723.14|0
1646667700000|2022-03-07 15:41:40|27712.02|27712.02|27705.61|27705.61|27712.02|27712.02|27705.61|27705.61|0
1646667710000|2022-03-07 15:41:50|27700.04|27700.04|27662.7|27662.7|27700.04|27700.04|27662.7|27662.7|0
1646667720000|2022-03-07 15:42:00|27633.18|27633.18|27642.52|27642.52|27642.52|27642.52|27633.18|27633.18|0
1646667730000|2022-03-07 15:42:10|27648.75|27648.75|27648.75|27648.75|27648.75|27648.75|27648.75|27648.75|0
1646667740000|2022-03-07 15:42:20|27659.87|27659.87|27668.54|27668.54|27668.54|27668.54|27648.75|27648.75|0
1646667750000|2022-03-07 15:42:30|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|0
1646667770000|2022-03-07 15:42:50|27657.42|27657.42|27662.98|27662.98|27662.98|27662.98|27657.42|27657.42|0
1646667790000|2022-03-07 15:43:10|27679.66|27679.66|27679.66|27679.66|27679.66|27679.66|27679.66|27679.66|0
1646667800000|2022-03-07 15:43:20|27685.23|27685.23|27697.2|27697.2|27697.2|27697.2|27685.23|27685.23|0
1646667830000|2022-03-07 15:43:50|27702.76|27702.76|27702.76|27702.76|27702.76|27702.76|27702.76|27702.76|0
1646667840000|2022-03-07 15:44:00|27708.32|27708.32|27719.45|27719.45|27719.45|27719.45|27708.32|27708.32|0
1646667860000|2022-03-07 15:44:20|27722.56|27722.56|27722.56|27722.56|27728.12|27728.12|27722.56|27722.56|0
1646667870000|2022-03-07 15:44:30|27717|27717|27717|27717|27717|27717|27717|27717|0
1646667880000|2022-03-07 15:44:40|27722.56|27722.56|27722.56|27722.56|27722.56|27722.56|27722.56|27722.56|0
1646667890000|2022-03-07 15:44:50|27728.12|27728.12|27763.86|27763.86|27763.86|27763.86|27728.12|27728.12|0
1646667900000|2022-03-07 15:45:00|27752.73|27752.73|27741.61|27741.61|27752.73|27752.73|27741.61|27741.61|0
1646667910000|2022-03-07 15:45:10|27730.49|27730.49|27730.49|27730.49|27730.49|27730.49|27730.49|27730.49|0
1646667920000|2022-03-07 15:45:20|27741.61|27741.61|27747.17|27747.17|27747.17|27747.17|27741.61|27741.61|0
1646667930000|2022-03-07 15:45:30|27741.61|27741.61|27741.61|27741.61|27741.61|27741.61|27741.61|27741.61|0
1646667960000|2022-03-07 15:46:00|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|0
1646667970000|2022-03-07 15:46:10|27751.14|27751.14|27745.58|27745.58|27751.14|27751.14|27745.58|27745.58|0
1646667980000|2022-03-07 15:46:20|27734.45|27734.45|27727.19|27727.19|27740.02|27740.02|27727.19|27727.19|0
1646667990000|2022-03-07 15:46:30|27721.63|27721.63|27697.2|27697.2|27721.63|27721.63|27697.2|27697.2|0
1646668000000|2022-03-07 15:46:40|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|0
1646668010000|2022-03-07 15:46:50|27680.52|27680.52|27652.79|27652.79|27691.64|27691.64|27652.79|27652.79|0
1646668030000|2022-03-07 15:47:10|27647.23|27647.23|27624.13|27624.13|27647.23|27647.23|27624.13|27624.13|0
1646668040000|2022-03-07 15:47:20|27607.45|27607.45|27598.11|27598.11|27607.45|27607.45|27598.11|27598.11|0
1646668050000|2022-03-07 15:47:30|27609.23|27609.23|27598.11|27598.11|27609.23|27609.23|27598.11|27598.11|0
1646668060000|2022-03-07 15:47:40|27603.67|27603.67|27603.67|27603.67|27603.67|27603.67|27603.67|27603.67|0
1646668070000|2022-03-07 15:47:50|27598.11|27598.11|27598.11|27598.11|27598.11|27598.11|27598.11|27598.11|0
1646668080000|2022-03-07 15:48:00|27592.55|27592.55|27592.55|27592.55|27592.55|27592.55|27592.55|27592.55|0
1646668090000|2022-03-07 15:48:10|27598.11|27598.11|27614.79|27614.79|27614.79|27614.79|27598.11|27598.11|0
1646668100000|2022-03-07 15:48:20|27620.35|27620.35|27614.79|27614.79|27620.35|27620.35|27614.79|27614.79|0
1646668120000|2022-03-07 15:48:40|27603.67|27603.67|27610.09|27610.09|27610.09|27610.09|27603.67|27603.67|0
1646668140000|2022-03-07 15:49:00|27598.96|27598.96|27586.13|27586.13|27598.96|27598.96|27586.13|27586.13|0
1646668150000|2022-03-07 15:49:10|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|0
1646668160000|2022-03-07 15:49:20|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|0
1646668170000|2022-03-07 15:49:30|27596.4|27596.4|27607.53|27607.53|27607.53|27607.53|27596.4|27596.4|0
1646668180000|2022-03-07 15:49:40|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|0
1646668200000|2022-03-07 15:50:00|27625.54|27625.54|27611.3|27611.3|27625.54|27625.54|27611.3|27611.3|0
1646668210000|2022-03-07 15:50:10|27600.18|27600.18|27611.3|27611.3|27616.86|27616.86|27600.18|27600.18|0
1646668230000|2022-03-07 15:50:30|27605.74|27605.74|27605.74|27605.74|27605.74|27605.74|27605.74|27605.74|0
1646668250000|2022-03-07 15:50:50|27600.18|27600.18|27605.74|27605.74|27616.86|27616.86|27600.18|27600.18|0
1646668260000|2022-03-07 15:51:00|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|0
1646668270000|2022-03-07 15:51:10|27605.74|27605.74|27600.18|27600.18|27605.74|27605.74|27600.18|27600.18|0
1646668280000|2022-03-07 15:51:20|27594.62|27594.62|27588.2|27588.2|27594.62|27594.62|27588.2|27588.2|0
1646668300000|2022-03-07 15:51:40|27593.77|27593.77|27588.2|27588.2|27593.77|27593.77|27588.2|27588.2|0
1646668310000|2022-03-07 15:51:50|27604.89|27604.89|27610.45|27610.45|27610.45|27610.45|27604.89|27604.89|0
1646668320000|2022-03-07 15:52:00|27616.01|27616.01|27610.45|27610.45|27616.01|27616.01|27610.45|27610.45|0
1646668330000|2022-03-07 15:52:10|27632.69|27632.69|27632.69|27632.69|27638.26|27638.26|27632.69|27632.69|0
1646668350000|2022-03-07 15:52:30|27638.26|27638.26|27643.82|27643.82|27643.82|27643.82|27638.26|27638.26|0
1646668360000|2022-03-07 15:52:40|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|0
1646668370000|2022-03-07 15:52:50|27631.84|27631.84|27619.87|27619.87|27631.84|27631.84|27619.87|27619.87|0
1646668380000|2022-03-07 15:53:00|27614.3|27614.3|27588.84|27588.84|27614.49|27614.49|27588.84|27588.84|0
1646668400000|2022-03-07 15:53:20|27583.28|27583.28|27583.28|27583.28|27594.4|27594.4|27583.28|27583.28|0
1646668410000|2022-03-07 15:53:30|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|0
1646668440000|2022-03-07 15:54:00|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|0
1646668460000|2022-03-07 15:54:20|27583.28|27583.28|27583.28|27583.28|27583.28|27583.28|27583.28|27583.28|0
1646668470000|2022-03-07 15:54:30|27577.71|27577.71|27548.76|27548.76|27580.83|27580.83|27548.76|27548.76|0
1646668480000|2022-03-07 15:54:40|27551.87|27551.87|27543.01|27543.01|27554.98|27554.98|27543.01|27543.01|0
1646668500000|2022-03-07 15:55:00|27548.57|27548.57|27543.01|27543.01|27548.57|27548.57|27543.01|27543.01|0
1646668520000|2022-03-07 15:55:20|27531.88|27531.88|27537.44|27537.44|27537.44|27537.44|27531.88|27531.88|0
1646668530000|2022-03-07 15:55:30|27543.86|27543.86|27541.3|27541.3|27547.71|27547.71|27531.03|27531.03|0
1646668540000|2022-03-07 15:55:40|27534.89|27534.89|27529.32|27529.32|27534.89|27534.89|27523.76|27523.76|0
1646668550000|2022-03-07 15:55:50|27534.89|27534.89|27522.06|27522.06|27534.89|27534.89|27522.06|27522.06|0
1646668580000|2022-03-07 15:56:20|27518.94|27518.94|27525.36|27525.36|27525.36|27525.36|27518.94|27518.94|0
1646668590000|2022-03-07 15:56:30|27512.53|27512.53|27506.97|27506.97|27518.94|27518.94|27506.97|27506.97|0
1646668600000|2022-03-07 15:56:40|27501.41|27501.41|27488.58|27488.58|27501.41|27501.41|27488.58|27488.58|0
1646668610000|2022-03-07 15:56:50|27494.14|27494.14|27499.7|27499.7|27499.7|27499.7|27494.14|27494.14|0
1646668620000|2022-03-07 15:57:00|27506.12|27506.12|27524.51|27524.51|27524.51|27524.51|27506.12|27506.12|0
1646668630000|2022-03-07 15:57:10|27518.94|27518.94|27507.82|27507.82|27518.94|27518.94|27507.82|27507.82|0
1646668650000|2022-03-07 15:57:30|27494.99|27494.99|27494.99|27494.99|27494.99|27494.99|27489.43|27489.43|0
1646668660000|2022-03-07 15:57:40|27489.43|27489.43|27478.31|27478.31|27489.43|27489.43|27478.31|27478.31|0
1646668670000|2022-03-07 15:57:50|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|0
1646668680000|2022-03-07 15:58:00|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|0
1646668690000|2022-03-07 15:58:10|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|0
1646668700000|2022-03-07 15:58:20|27486.32|27486.32|27492.55|27492.55|27492.55|27492.55|27486.32|27486.32|0
1646668710000|2022-03-07 15:58:30|27498.96|27498.96|27513.19|27513.19|27518.76|27518.76|27498.96|27498.96|0
1646668730000|2022-03-07 15:58:50|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1646668740000|2022-03-07 15:59:00|27524.32|27524.32|27524.32|27524.32|27524.32|27524.32|27524.32|27524.32|0
1646668750000|2022-03-07 15:59:10|27511.49|27511.49|27529.88|27529.88|27529.88|27529.88|27511.49|27511.49|0
1646668760000|2022-03-07 15:59:20|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|0
1646668770000|2022-03-07 15:59:30|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|0
1646668780000|2022-03-07 15:59:40|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|27523.65|0
1646668790000|2022-03-07 15:59:50|27518.09|27518.09|27494.99|27494.99|27518.09|27518.09|27488.58|27488.58|0
1646668800000|2022-03-07 16:00:00|27491.88|27491.88|27475.28|27475.28|27491.88|27491.88|27466.41|27466.41|0
1646668810000|2022-03-07 16:00:10|27481.69|27481.69|27478.39|27478.39|27481.69|27481.69|27475.28|27475.28|0
1646668820000|2022-03-07 16:00:20|27483.95|27483.95|27497.44|27497.44|27503|27503|27483.95|27483.95|0
1646668830000|2022-03-07 16:00:30|27491.03|27491.03|27484.61|27484.61|27491.03|27491.03|27484.61|27484.61|0
1646668840000|2022-03-07 16:00:40|27479.05|27479.05|27473.49|27473.49|27479.05|27479.05|27467.93|27467.93|0
1646668850000|2022-03-07 16:00:50|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|0
1646668860000|2022-03-07 16:01:00|27502.15|27502.15|27491.03|27491.03|27502.15|27502.15|27491.03|27491.03|0
1646668870000|2022-03-07 16:01:10|27496.59|27496.59|27496.59|27496.59|27496.59|27496.59|27491.03|27491.03|0
1646668880000|2022-03-07 16:01:20|27491.03|27491.03|27491.03|27491.03|27491.03|27491.03|27491.03|27491.03|0
1646668910000|2022-03-07 16:01:50|27485.47|27485.47|27474.34|27474.34|27485.47|27485.47|27474.34|27474.34|0
1646668920000|2022-03-07 16:02:00|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|0
1646668940000|2022-03-07 16:02:20|27479.05|27479.05|27479.05|27479.05|27479.05|27479.05|27479.05|27479.05|0
1646668950000|2022-03-07 16:02:30|27473.49|27473.49|27460.66|27460.66|27473.49|27473.49|27449.54|27449.54|0
1646668960000|2022-03-07 16:02:40|27466.22|27466.22|27466.22|27466.22|27466.22|27466.22|27466.22|27466.22|0
1646668970000|2022-03-07 16:02:50|27472.64|27472.64|27467.08|27467.08|27472.64|27472.64|27467.08|27467.08|0
1646668980000|2022-03-07 16:03:00|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1646668990000|2022-03-07 16:03:10|27467.08|27467.08|27455.95|27455.95|27467.08|27467.08|27455.95|27455.95|0
1646669000000|2022-03-07 16:03:20|27450.39|27450.39|27450.39|27450.39|27450.39|27450.39|27450.39|27450.39|0
1646669010000|2022-03-07 16:03:30|27455.95|27455.95|27459.07|27459.07|27459.07|27459.07|27455.95|27455.95|0
1646669020000|2022-03-07 16:03:40|27453.51|27453.51|27459.07|27459.07|27459.07|27459.07|27453.51|27453.51|0
1646669030000|2022-03-07 16:03:50|27464.63|27464.63|27470.85|27470.85|27470.85|27470.85|27464.63|27464.63|0
1646669040000|2022-03-07 16:04:00|27476.41|27476.41|27492.36|27492.36|27492.36|27492.36|27476.41|27476.41|0
1646669050000|2022-03-07 16:04:10|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|0
1646669060000|2022-03-07 16:04:20|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|0
1646669070000|2022-03-07 16:04:30|27509.04|27509.04|27509.04|27509.04|27509.04|27509.04|27509.04|27509.04|0
1646669080000|2022-03-07 16:04:40|27515.45|27515.45|27515.45|27515.45|27515.45|27515.45|27515.45|27515.45|0
1646669100000|2022-03-07 16:05:00|27521.02|27521.02|27532.14|27532.14|27532.14|27532.14|27521.02|27521.02|0
1646669110000|2022-03-07 16:05:10|27535.25|27535.25|27535.25|27535.25|27535.25|27535.25|27535.25|27535.25|0
1646669120000|2022-03-07 16:05:20|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|0
1646669130000|2022-03-07 16:05:30|27535.25|27535.25|27569.28|27569.28|27569.28|27569.28|27535.25|27535.25|0
1646669160000|2022-03-07 16:06:00|27563.72|27563.72|27563.72|27563.72|27563.72|27563.72|27563.72|27563.72|0
1646669180000|2022-03-07 16:06:20|27576.55|27576.55|27576.55|27576.55|27576.55|27576.55|27576.55|27576.55|0
1646669190000|2022-03-07 16:06:30|27582.11|27582.11|27582.11|27582.11|27582.11|27582.11|27582.11|27582.11|0
1646669210000|2022-03-07 16:06:50|27585.22|27585.22|27585.22|27585.22|27585.22|27585.22|27585.22|27585.22|0
1646669220000|2022-03-07 16:07:00|27578.81|27578.81|27579.66|27579.66|27585.22|27585.22|27578.81|27578.81|0
1646669230000|2022-03-07 16:07:10|27574.1|27574.1|27579.66|27579.66|27579.66|27579.66|27574.1|27574.1|0
1646669250000|2022-03-07 16:07:30|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|0
1646669260000|2022-03-07 16:07:40|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|0
1646669270000|2022-03-07 16:07:50|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|27573.25|0
1646669280000|2022-03-07 16:08:00|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|27567.69|0
1646669290000|2022-03-07 16:08:10|27564.57|27564.57|27561.46|27561.46|27564.57|27564.57|27555.05|27555.05|0
1646669320000|2022-03-07 16:08:40|27550.34|27550.34|27555.9|27555.9|27555.9|27555.9|27550.34|27550.34|0
1646669330000|2022-03-07 16:08:50|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1646669340000|2022-03-07 16:09:00|27556.75|27556.75|27562.31|27562.31|27562.31|27562.31|27556.75|27556.75|0
1646669350000|2022-03-07 16:09:10|27556.75|27556.75|27562.31|27562.31|27562.31|27562.31|27556.75|27556.75|0
1646669360000|2022-03-07 16:09:20|27556.75|27556.75|27556.75|27556.75|27556.75|27556.75|27556.75|27556.75|0
1646669370000|2022-03-07 16:09:30|27562.31|27562.31|27562.31|27562.31|27562.31|27562.31|27562.31|27562.31|0
1646669380000|2022-03-07 16:09:40|27567.87|27567.87|27560.61|27560.61|27567.87|27567.87|27555.05|27555.05|0
1646669390000|2022-03-07 16:09:50|27555.05|27555.05|27549.49|27549.49|27555.05|27555.05|27549.49|27549.49|0
1646669400000|2022-03-07 16:10:00|27555.9|27555.9|27552.41|27552.41|27555.9|27555.9|27543.07|27543.07|0
1646669410000|2022-03-07 16:10:10|27545.99|27545.99|27545.99|27545.99|27545.99|27545.99|27545.99|27545.99|0
1646669430000|2022-03-07 16:10:30|27558.82|27558.82|27557.97|27557.97|27558.82|27558.82|27552.41|27552.41|0
1646669440000|2022-03-07 16:10:40|27569.09|27569.09|27569.09|27569.09|27569.09|27569.09|27569.09|27569.09|0
1646669460000|2022-03-07 16:11:00|27563.53|27563.53|27557.97|27557.97|27563.53|27563.53|27557.97|27557.97|0
1646669470000|2022-03-07 16:11:10|27552.41|27552.41|27546.85|27546.85|27552.41|27552.41|27546.85|27546.85|0
1646669490000|2022-03-07 16:11:30|27552.41|27552.41|27557.97|27557.97|27557.97|27557.97|27552.41|27552.41|0
1646669500000|2022-03-07 16:11:40|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|0
1646669510000|2022-03-07 16:11:50|27557.12|27557.12|27557.12|27557.12|27557.12|27557.12|27557.12|27557.12|0
1646669520000|2022-03-07 16:12:00|27551.56|27551.56|27545.14|27545.14|27551.56|27551.56|27545.14|27545.14|0
1646669530000|2022-03-07 16:12:10|27550.7|27550.7|27545.14|27545.14|27550.7|27550.7|27545.14|27545.14|0
1646669550000|2022-03-07 16:12:30|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|0
1646669570000|2022-03-07 16:12:50|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|0
1646669590000|2022-03-07 16:13:10|27542.03|27542.03|27538.92|27538.92|27542.03|27542.03|27538.92|27538.92|0
1646669600000|2022-03-07 16:13:20|27535.8|27535.8|27519.86|27519.86|27535.8|27535.8|27519.86|27519.86|0
1646669610000|2022-03-07 16:13:30|27513.45|27513.45|27507.89|27507.89|27513.45|27513.45|27507.89|27507.89|0
1646669630000|2022-03-07 16:13:50|27502.33|27502.33|27502.33|27502.33|27502.33|27502.33|27502.33|27502.33|0
1646669640000|2022-03-07 16:14:00|27496.76|27496.76|27493.65|27493.65|27499.21|27499.21|27488.09|27488.09|0
1646669650000|2022-03-07 16:14:10|27488.09|27488.09|27488.09|27488.09|27488.09|27488.09|27482.53|27482.53|0
1646669680000|2022-03-07 16:14:40|27481.68|27481.68|27475.26|27475.26|27481.68|27481.68|27475.26|27475.26|0
1646669690000|2022-03-07 16:14:50|27469.7|27469.7|27469.7|27469.7|27469.7|27469.7|27469.7|27469.7|0
1646669710000|2022-03-07 16:15:10|27476.12|27476.12|27465.74|27465.74|27476.12|27476.12|27460.17|27460.17|0
1646669720000|2022-03-07 16:15:20|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|0
1646669730000|2022-03-07 16:15:30|27482.42|27482.42|27482.42|27482.42|27482.42|27482.42|27482.42|27482.42|0
1646669770000|2022-03-07 16:16:10|27487.98|27487.98|27494.4|27494.4|27500.81|27500.81|27487.98|27487.98|0
1646669780000|2022-03-07 16:16:20|27500.81|27500.81|27500.81|27500.81|27500.81|27500.81|27500.81|27500.81|0
1646669790000|2022-03-07 16:16:30|27511.93|27511.93|27517.49|27517.49|27517.49|27517.49|27511.93|27511.93|0
1646669800000|2022-03-07 16:16:40|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|0
1646669820000|2022-03-07 16:17:00|27515.04|27515.04|27529.28|27529.28|27529.28|27529.28|27515.04|27515.04|0
1646669830000|2022-03-07 16:17:10|27523.05|27523.05|27532.39|27532.39|27532.39|27532.39|27523.05|27523.05|0
1646669840000|2022-03-07 16:17:20|27525.98|27525.98|27525.98|27525.98|27532.39|27532.39|27525.98|27525.98|0
1646669850000|2022-03-07 16:17:30|27519.56|27519.56|27525.12|27525.12|27525.12|27525.12|27519.56|27519.56|0
1646669860000|2022-03-07 16:17:40|27519.56|27519.56|27513.34|27513.34|27519.56|27519.56|27513.34|27513.34|0
1646669870000|2022-03-07 16:17:50|27506.92|27506.92|27500.51|27500.51|27506.92|27506.92|27500.51|27500.51|0
1646669880000|2022-03-07 16:18:00|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|0
1646669910000|2022-03-07 16:18:30|27512.49|27512.49|27518.05|27518.05|27518.05|27518.05|27512.49|27512.49|0
1646669920000|2022-03-07 16:18:40|27521.16|27521.16|27526.72|27526.72|27526.72|27526.72|27521.16|27521.16|0
1646669930000|2022-03-07 16:18:50|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|0
1646669940000|2022-03-07 16:19:00|27526.72|27526.72|27513.89|27513.89|27526.72|27526.72|27513.89|27513.89|0
1646669950000|2022-03-07 16:19:10|27517|27517|27517|27517|27517|27517|27517|27517|0
1646669960000|2022-03-07 16:19:20|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1646669970000|2022-03-07 16:19:30|27540.96|27540.96|27527.27|27527.27|27540.96|27540.96|27521.71|27521.71|0
1646669990000|2022-03-07 16:19:50|27520.86|27520.86|27520.86|27520.86|27520.86|27520.86|27520.86|27520.86|0
1646670000000|2022-03-07 16:20:00|27515.3|27515.3|27508.88|27508.88|27521.71|27521.71|27508.88|27508.88|0
1646670010000|2022-03-07 16:20:10|27512.19|27512.19|27517.75|27517.75|27517.75|27517.75|27512.19|27512.19|0
1646670030000|2022-03-07 16:20:30|27512.19|27512.19|27512.19|27512.19|27512.19|27512.19|27512.19|27512.19|0
1646670060000|2022-03-07 16:21:00|27505.77|27505.77|27499.36|27499.36|27505.77|27505.77|27499.36|27499.36|0
1646670070000|2022-03-07 16:21:10|27505.58|27505.58|27502.47|27502.47|27505.58|27505.58|27502.47|27502.47|0
1646670110000|2022-03-07 16:21:50|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|0
1646670130000|2022-03-07 16:22:10|27505.77|27505.77|27535.28|27535.28|27535.28|27535.28|27505.77|27505.77|0
1646670140000|2022-03-07 16:22:20|27532.17|27532.17|27537.73|27537.73|27537.73|27537.73|27532.17|27532.17|0
1646670150000|2022-03-07 16:22:30|27532.17|27532.17|27532.17|27532.17|27532.17|27532.17|27532.17|27532.17|0
1646670160000|2022-03-07 16:22:40|27537.73|27537.73|27537.73|27537.73|27537.73|27537.73|27537.73|27537.73|0
1646670180000|2022-03-07 16:23:00|27544.15|27544.15|27552.82|27552.82|27552.82|27552.82|27544.15|27544.15|0
1646670190000|2022-03-07 16:23:10|27547.26|27547.26|27547.26|27547.26|27547.26|27547.26|27547.26|27547.26|0
1646670200000|2022-03-07 16:23:20|27558.38|27558.38|27569.51|27569.51|27575.07|27575.07|27558.38|27558.38|0
1646670210000|2022-03-07 16:23:30|27580.63|27580.63|27575.07|27575.07|27580.63|27580.63|27575.07|27575.07|0
1646670220000|2022-03-07 16:23:40|27569.51|27569.51|27579.77|27579.77|27579.77|27579.77|27568.65|27568.65|0
1646670230000|2022-03-07 16:23:50|27574.21|27574.21|27548.19|27548.19|27574.21|27574.21|27548.19|27548.19|0
1646670240000|2022-03-07 16:24:00|27545.08|27545.08|27538.85|27538.85|27556.2|27556.2|27538.85|27538.85|0
1646670250000|2022-03-07 16:24:10|27549.98|27549.98|27559.31|27559.31|27559.31|27559.31|27549.98|27549.98|0
1646670260000|2022-03-07 16:24:20|27556.2|27556.2|27547.53|27547.53|27556.2|27556.2|27547.53|27547.53|0
1646670270000|2022-03-07 16:24:30|27553.09|27553.09|27546.68|27546.68|27553.09|27553.09|27541.11|27541.11|0
1646670280000|2022-03-07 16:24:40|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|0
1646670290000|2022-03-07 16:24:50|27547.53|27547.53|27541.97|27541.97|27547.53|27547.53|27541.97|27541.97|0
1646670300000|2022-03-07 16:25:00|27536.41|27536.41|27550.64|27550.64|27550.64|27550.64|27536.41|27536.41|0
1646670310000|2022-03-07 16:25:10|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|0
1646670330000|2022-03-07 16:25:30|27561.76|27561.76|27584.01|27584.01|27584.01|27584.01|27561.76|27561.76|0
1646670340000|2022-03-07 16:25:40|27577.59|27577.59|27572.03|27572.03|27577.59|27577.59|27572.03|27572.03|0
1646670360000|2022-03-07 16:26:00|27565.81|27565.81|27560.25|27560.25|27565.81|27565.81|27560.25|27560.25|0
1646670380000|2022-03-07 16:26:20|27565.81|27565.81|27571.37|27571.37|27571.37|27571.37|27565.81|27565.81|0
1646670390000|2022-03-07 16:26:30|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|0
1646670400000|2022-03-07 16:26:40|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|0
1646670420000|2022-03-07 16:27:00|27560.25|27560.25|27554.02|27554.02|27560.25|27560.25|27554.02|27554.02|0
1646670430000|2022-03-07 16:27:10|27548.46|27548.46|27549.12|27549.12|27549.12|27549.12|27542.9|27542.9|0
1646670440000|2022-03-07 16:27:20|27552.24|27552.24|27546.68|27546.68|27552.24|27552.24|27546.68|27546.68|0
1646670460000|2022-03-07 16:27:40|27541.11|27541.11|27528.29|27528.29|27541.11|27541.11|27528.29|27528.29|0
1646670470000|2022-03-07 16:27:50|27534.7|27534.7|27541.11|27541.11|27541.11|27541.11|27534.7|27534.7|0
1646670480000|2022-03-07 16:28:00|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|0
1646670490000|2022-03-07 16:28:10|27502.19|27502.19|27513.31|27513.31|27513.31|27513.31|27502.19|27502.19|0
1646670510000|2022-03-07 16:28:30|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|0
1646670520000|2022-03-07 16:28:40|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|0
1646670530000|2022-03-07 16:28:50|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|27502.19|0
1646670540000|2022-03-07 16:29:00|27496.62|27496.62|27487.1|27487.1|27496.62|27496.62|27482.39|27482.39|0
1646670550000|2022-03-07 16:29:10|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27490.4|27490.4|0
1646670560000|2022-03-07 16:29:20|27476.83|27476.83|27471.27|27471.27|27476.83|27476.83|27471.27|27471.27|0
1646670570000|2022-03-07 16:29:30|27465.71|27465.71|27455.33|27455.33|27470.41|27470.41|27452.88|27452.88|0
1646670580000|2022-03-07 16:29:40|27449.76|27449.76|27452.88|27452.88|27465.71|27465.71|27449.76|27449.76|0
1646670590000|2022-03-07 16:29:50|27446.46|27446.46|27453.92|27453.92|27465.89|27465.89|27446.46|27446.46|0
1646727300000|2022-03-08 08:15:00|27028.97|27028.97|27017.85|27017.85|27028.97|27028.97|27017.85|27017.85|0
1646727310000|2022-03-08 08:15:10|27014.74|27014.74|27002.95|27002.95|27014.74|27014.74|26992.49|26992.49|0
1646727320000|2022-03-08 08:15:20|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|0
1646727340000|2022-03-08 08:15:40|26986.27|26986.27|26991.83|26991.83|26997.39|26997.39|26986.27|26986.27|0
1646727360000|2022-03-08 08:16:00|26985.41|26985.41|26985.41|26985.41|27002.1|27002.1|26985.41|26985.41|0
1646727370000|2022-03-08 08:16:10|26990.98|26990.98|26996.54|26996.54|26996.54|26996.54|26990.98|26990.98|0
1646727380000|2022-03-08 08:16:20|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|0
1646727390000|2022-03-08 08:16:30|26974.29|26974.29|26957.61|26957.61|26974.29|26974.29|26957.61|26957.61|0
1646727400000|2022-03-08 08:16:40|26935.36|26935.36|26935.36|26935.36|26935.36|26935.36|26935.36|26935.36|0
1646727420000|2022-03-08 08:17:00|26929.8|26929.8|26895.11|26895.11|26929.8|26929.8|26895.11|26895.11|0
1646727430000|2022-03-08 08:17:10|26917.35|26917.35|26956.28|26956.28|26956.28|26956.28|26917.35|26917.35|0
1646727440000|2022-03-08 08:17:20|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|0
1646727450000|2022-03-08 08:17:30|26968.26|26968.26|26981.08|26981.08|26981.08|26981.08|26968.26|26968.26|0
1646727460000|2022-03-08 08:17:40|27000.33|27000.33|26989.2|26989.2|27000.33|27000.33|26989.2|26989.2|0
1646727470000|2022-03-08 08:17:50|26983.64|26983.64|26983.64|26983.64|26983.64|26983.64|26983.64|26983.64|0
1646727480000|2022-03-08 08:18:00|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|0
1646727490000|2022-03-08 08:18:10|26983.64|26983.64|26961.4|26961.4|26983.64|26983.64|26961.4|26961.4|0
1646727500000|2022-03-08 08:18:20|26978.08|26978.08|26961.4|26961.4|26978.08|26978.08|26961.4|26961.4|0
1646727510000|2022-03-08 08:18:30|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|0
1646727540000|2022-03-08 08:19:00|26989.2|26989.2|26989.2|26989.2|26989.2|26989.2|26989.2|26989.2|0
1646727560000|2022-03-08 08:19:20|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|0
1646727570000|2022-03-08 08:19:30|26985.9|26985.9|27027.94|27027.94|27027.94|27027.94|26985.9|26985.9|0
1646727580000|2022-03-08 08:19:40|27034.17|27034.17|27045.29|27045.29|27045.29|27045.29|27034.17|27034.17|0
1646727590000|2022-03-08 08:19:50|27054.63|27054.63|27061.04|27061.04|27061.04|27061.04|27054.63|27054.63|0
1646727600000|2022-03-08 08:20:00|27066.6|27066.6|27092.26|27092.26|27092.26|27092.26|27066.6|27066.6|0
1646727620000|2022-03-08 08:20:20|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|0
1646727640000|2022-03-08 08:20:40|27090.56|27090.56|27090.56|27090.56|27090.56|27090.56|27090.56|27090.56|0
1646727650000|2022-03-08 08:20:50|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|0
1646727690000|2022-03-08 08:21:30|27135.05|27135.05|27135.05|27135.05|27135.05|27135.05|27135.05|27135.05|0
1646727710000|2022-03-08 08:21:50|27157.29|27157.29|27149.28|27149.28|27157.29|27157.29|27135.05|27135.05|0
1646727720000|2022-03-08 08:22:00|27177.09|27177.09|27177.09|27177.09|27177.09|27177.09|27165.96|27165.96|0
1646727740000|2022-03-08 08:22:20|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|0
1646727750000|2022-03-08 08:22:30|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|0
1646727770000|2022-03-08 08:22:50|27199.33|27199.33|27204.89|27204.89|27204.89|27204.89|27199.33|27199.33|0
1646727800000|2022-03-08 08:23:20|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|0
1646727820000|2022-03-08 08:23:40|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|0
1646727830000|2022-03-08 08:23:50|27239.89|27239.89|27295.5|27295.5|27295.5|27295.5|27239.89|27239.89|0
1646727840000|2022-03-08 08:24:00|27289.94|27289.94|27278.82|27278.82|27289.94|27289.94|27273.26|27273.26|0
1646727850000|2022-03-08 08:24:10|27284.38|27284.38|27296.16|27296.16|27296.16|27296.16|27284.38|27284.38|0
1646727880000|2022-03-08 08:24:40|27290.6|27290.6|27290.6|27290.6|27290.6|27290.6|27290.6|27290.6|0
1646727910000|2022-03-08 08:25:10|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|0
1646727920000|2022-03-08 08:25:20|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|0
1646727950000|2022-03-08 08:25:50|27323.97|27323.97|27303.51|27303.51|27323.97|27323.97|27303.51|27303.51|0
1646727960000|2022-03-08 08:26:00|27314.63|27314.63|27309.07|27309.07|27314.63|27314.63|27309.07|27309.07|0
1646727970000|2022-03-08 08:26:10|27314.63|27314.63|27308.22|27308.22|27314.63|27314.63|27308.22|27308.22|0
1646727980000|2022-03-08 08:26:20|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|0
1646727990000|2022-03-08 08:26:30|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|0
1646728000000|2022-03-08 08:26:40|27365.54|27365.54|27354.41|27354.41|27365.54|27365.54|27354.41|27354.41|0
1646728010000|2022-03-08 08:26:50|27351.3|27351.3|27351.3|27351.3|27351.3|27351.3|27351.3|27351.3|0
1646728020000|2022-03-08 08:27:00|27345.74|27345.74|27340.18|27340.18|27345.74|27345.74|27340.18|27340.18|0
1646728050000|2022-03-08 08:27:30|27351.3|27351.3|27366.86|27366.86|27366.86|27366.86|27351.3|27351.3|0
1646728060000|2022-03-08 08:27:40|27373.28|27373.28|27405.52|27405.52|27405.52|27405.52|27373.28|27373.28|0
1646728070000|2022-03-08 08:27:50|27411.75|27411.75|27405.52|27405.52|27411.75|27411.75|27405.52|27405.52|0
1646728080000|2022-03-08 08:28:00|27411.75|27411.75|27411.75|27411.75|27411.75|27411.75|27411.75|27411.75|0
1646728090000|2022-03-08 08:28:10|27417.31|27417.31|27411.75|27411.75|27422.87|27422.87|27411.75|27411.75|0
1646728130000|2022-03-08 08:28:50|27414.86|27414.86|27464.91|27464.91|27464.91|27464.91|27414.86|27414.86|0
1646728140000|2022-03-08 08:29:00|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|0
1646728150000|2022-03-08 08:29:10|27501.69|27501.69|27491.42|27491.42|27508.11|27508.11|27491.42|27491.42|0
1646728160000|2022-03-08 08:29:20|27502.55|27502.55|27502.55|27502.55|27513.67|27513.67|27491.42|27491.42|0
1646728170000|2022-03-08 08:29:30|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|0
1646728190000|2022-03-08 08:29:50|27505.85|27505.85|27478.04|27478.04|27505.85|27505.85|27478.04|27478.04|0
1646728200000|2022-03-08 08:30:00|27471.82|27471.82|27444.01|27444.01|27471.82|27471.82|27444.01|27444.01|0
1646728220000|2022-03-08 08:30:20|27455.13|27455.13|27466.26|27466.26|27466.26|27466.26|27455.13|27455.13|0
1646728230000|2022-03-08 08:30:30|27463.14|27463.14|27440.9|27440.9|27463.14|27463.14|27440.9|27440.9|0
1646728240000|2022-03-08 08:30:40|27429.78|27429.78|27401.01|27401.01|27429.78|27429.78|27401.01|27401.01|0
1646728250000|2022-03-08 08:30:50|27423.25|27423.25|27423.25|27423.25|27423.25|27423.25|27423.25|27423.25|0
1646728260000|2022-03-08 08:31:00|27429.48|27429.48|27423.06|27423.06|27429.48|27429.48|27423.06|27423.06|0
1646728270000|2022-03-08 08:31:10|27428.62|27428.62|27411.94|27411.94|27428.62|27428.62|27411.94|27411.94|0
1646728280000|2022-03-08 08:31:20|27395.26|27395.26|27395.26|27395.26|27395.26|27395.26|27395.26|27395.26|0
1646728290000|2022-03-08 08:31:30|27392.14|27392.14|27392.14|27392.14|27392.14|27392.14|27392.14|27392.14|0
1646728300000|2022-03-08 08:31:40|27369.9|27369.9|27354.15|27354.15|27369.9|27369.9|27354.15|27354.15|0
1646728310000|2022-03-08 08:31:50|27341.32|27341.32|27358.67|27358.67|27371.49|27371.49|27341.32|27341.32|0
1646728320000|2022-03-08 08:32:00|27375.35|27375.35|27397.7|27397.7|27397.7|27397.7|27375.35|27375.35|0
1646728330000|2022-03-08 08:32:10|27394.59|27394.59|27394.59|27394.59|27394.59|27394.59|27394.59|27394.59|0
1646728340000|2022-03-08 08:32:20|27401.01|27401.01|27413.46|27413.46|27413.46|27413.46|27401.01|27401.01|0
1646728410000|2022-03-08 08:33:30|27407.04|27407.04|27394.4|27394.4|27407.04|27407.04|27394.4|27394.4|0
1646728430000|2022-03-08 08:33:50|27388.18|27388.18|27388.18|27388.18|27388.18|27388.18|27388.18|27388.18|0
1646728440000|2022-03-08 08:34:00|27381.76|27381.76|27402.22|27402.22|27402.22|27402.22|27381.76|27381.76|0
1646728460000|2022-03-08 08:34:20|27396|27396|27396|27396|27396|27396|27396|27396|0
1646728470000|2022-03-08 08:34:30|27368.19|27368.19|27361.97|27361.97|27368.19|27368.19|27361.97|27361.97|0
1646728480000|2022-03-08 08:34:40|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|0
1646728500000|2022-03-08 08:35:00|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1646728510000|2022-03-08 08:35:10|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|0
1646728550000|2022-03-08 08:35:50|27361.97|27361.97|27356.41|27356.41|27361.97|27361.97|27356.41|27356.41|0
1646728560000|2022-03-08 08:36:00|27339.72|27339.72|27339.72|27339.72|27356.41|27356.41|27339.72|27339.72|0
1646728570000|2022-03-08 08:36:10|27356.41|27356.41|27367.53|27367.53|27367.53|27367.53|27356.41|27356.41|0
1646728590000|2022-03-08 08:36:30|27356.41|27356.41|27373.09|27373.09|27373.09|27373.09|27356.41|27356.41|0
1646728600000|2022-03-08 08:36:40|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|0
1646728620000|2022-03-08 08:37:00|27390.44|27390.44|27384.88|27384.88|27390.44|27390.44|27384.88|27384.88|0
1646728650000|2022-03-08 08:37:30|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1646728660000|2022-03-08 08:37:40|27384.88|27384.88|27397.7|27397.7|27397.7|27397.7|27384.88|27384.88|0
1646728670000|2022-03-08 08:37:50|27419.95|27419.95|27437.3|27437.3|27437.3|27437.3|27419.95|27419.95|0
1646728680000|2022-03-08 08:38:00|27443.71|27443.71|27457.95|27457.95|27457.95|27457.95|27443.71|27443.71|0
1646728690000|2022-03-08 08:38:10|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|0
1646728700000|2022-03-08 08:38:20|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|0
1646728710000|2022-03-08 08:38:30|27470.77|27470.77|27470.77|27470.77|27470.77|27470.77|27470.77|27470.77|0
1646728730000|2022-03-08 08:38:50|27476.34|27476.34|27476.34|27476.34|27476.34|27476.34|27476.34|27476.34|0
1646728760000|2022-03-08 08:39:20|27479.45|27479.45|27512.82|27512.82|27512.82|27512.82|27479.45|27479.45|0
1646728770000|2022-03-08 08:39:30|27525.64|27525.64|27560.83|27560.83|27560.83|27560.83|27525.64|27525.64|0
1646728780000|2022-03-08 08:39:40|27573.66|27573.66|27568.09|27568.09|27573.66|27573.66|27568.09|27568.09|0
1646728790000|2022-03-08 08:39:50|27551.41|27551.41|27568.09|27568.09|27568.09|27568.09|27551.41|27551.41|0
1646728800000|2022-03-08 08:40:00|27561.68|27561.68|27578.36|27578.36|27578.36|27578.36|27561.68|27561.68|0
1646728810000|2022-03-08 08:40:10|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|0
1646728830000|2022-03-08 08:40:30|27556.97|27556.97|27551.41|27551.41|27556.97|27556.97|27551.41|27551.41|0
1646728840000|2022-03-08 08:40:40|27546.7|27546.7|27552.26|27552.26|27552.26|27552.26|27546.7|27546.7|0
1646728850000|2022-03-08 08:40:50|27557.83|27557.83|27557.83|27557.83|27557.83|27557.83|27557.83|27557.83|0
1646728890000|2022-03-08 08:41:30|27568.95|27568.95|27585.63|27585.63|27585.63|27585.63|27568.95|27568.95|0
1646728900000|2022-03-08 08:41:40|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1646728910000|2022-03-08 08:41:50|27602.32|27602.32|27602.32|27602.32|27602.32|27602.32|27602.32|27602.32|0
1646728920000|2022-03-08 08:42:00|27596.75|27596.75|27615.43|27615.43|27615.43|27615.43|27596.75|27596.75|0
1646728930000|2022-03-08 08:42:10|27626.55|27626.55|27667.3|27667.3|27667.3|27667.3|27620.99|27620.99|0
1646728940000|2022-03-08 08:42:20|27673.71|27673.71|27682.38|27682.38|27682.38|27682.38|27673.71|27673.71|0
1646728950000|2022-03-08 08:42:30|27687.95|27687.95|27687.95|27687.95|27716.6|27716.6|27687.95|27687.95|0
1646728970000|2022-03-08 08:42:50|27707.19|27707.19|27680.98|27680.98|27707.19|27707.19|27680.98|27680.98|0
1646728980000|2022-03-08 08:43:00|27674.75|27674.75|27645.24|27645.24|27674.75|27674.75|27634.12|27634.12|0
1646728990000|2022-03-08 08:43:10|27650.8|27650.8|27650.8|27650.8|27650.8|27650.8|27650.8|27650.8|0
1646729000000|2022-03-08 08:43:20|27631.56|27631.56|27596.67|27596.67|27631.56|27631.56|27596.67|27596.67|0
1646729010000|2022-03-08 08:43:30|27607.8|27607.8|27591.11|27591.11|27607.8|27607.8|27591.11|27591.11|0
1646729020000|2022-03-08 08:43:40|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|0
1646729030000|2022-03-08 08:43:50|27561.6|27561.6|27550.48|27550.48|27561.6|27561.6|27550.48|27550.48|0
1646729040000|2022-03-08 08:44:00|27556.04|27556.04|27530.02|27530.02|27556.04|27556.04|27530.02|27530.02|0
1646729050000|2022-03-08 08:44:10|27513.33|27513.33|27518.23|27518.23|27521.35|27521.35|27510.22|27510.22|0
1646729060000|2022-03-08 08:44:20|27501.55|27501.55|27514|27514|27514|27514|27495.99|27495.99|0
1646729070000|2022-03-08 08:44:30|27520.22|27520.22|27531.35|27531.35|27531.35|27531.35|27520.22|27520.22|0
1646729080000|2022-03-08 08:44:40|27559.15|27559.15|27548.88|27548.88|27565.57|27565.57|27548.88|27548.88|0
1646729090000|2022-03-08 08:44:50|27565.57|27565.57|27565.57|27565.57|27565.57|27565.57|27565.57|27565.57|0
1646729100000|2022-03-08 08:45:00|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|0
1646729120000|2022-03-08 08:45:20|27542.47|27542.47|27542.47|27542.47|27542.47|27542.47|27542.47|27542.47|0
1646729140000|2022-03-08 08:45:40|27526.91|27526.91|27484.2|27484.2|27526.91|27526.91|27473.08|27473.08|0
1646729150000|2022-03-08 08:45:50|27477.79|27477.79|27447.53|27447.53|27486.46|27486.46|27447.53|27447.53|0
1646729160000|2022-03-08 08:46:00|27480.9|27480.9|27508.71|27508.71|27515.12|27515.12|27480.9|27480.9|0
1646729180000|2022-03-08 08:46:20|27527.95|27527.95|27553.61|27553.61|27553.61|27553.61|27527.95|27527.95|0
1646729190000|2022-03-08 08:46:30|27614.78|27614.78|27614.78|27614.78|27614.78|27614.78|27614.78|27614.78|0
1646729200000|2022-03-08 08:46:40|27609.22|27609.22|27598.1|27598.1|27609.22|27609.22|27598.1|27598.1|0
1646729210000|2022-03-08 08:46:50|27592.53|27592.53|27624.78|27624.78|27624.78|27624.78|27592.53|27592.53|0
1646729220000|2022-03-08 08:47:00|27611.95|27611.95|27612.8|27612.8|27612.8|27612.8|27599.98|27599.98|0
1646729230000|2022-03-08 08:47:10|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|0
1646729250000|2022-03-08 08:47:30|27618.37|27618.37|27612.8|27612.8|27618.37|27618.37|27612.8|27612.8|0
1646729270000|2022-03-08 08:47:50|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|0
1646729300000|2022-03-08 08:48:20|27590.56|27590.56|27585|27585|27590.56|27590.56|27585|27585|0
1646729320000|2022-03-08 08:48:40|27573.88|27573.88|27546.07|27546.07|27573.88|27573.88|27546.07|27546.07|0
1646729330000|2022-03-08 08:48:50|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|0
1646729340000|2022-03-08 08:49:00|27529.39|27529.39|27529.39|27529.39|27529.39|27529.39|27529.39|27529.39|0
1646729350000|2022-03-08 08:49:10|27516.56|27516.56|27510.14|27510.14|27516.56|27516.56|27503.73|27503.73|0
1646729370000|2022-03-08 08:49:30|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|0
1646729380000|2022-03-08 08:49:40|27504.11|27504.11|27520.79|27520.79|27520.79|27520.79|27504.11|27504.11|0
1646729390000|2022-03-08 08:49:50|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|0
1646729410000|2022-03-08 08:50:10|27504.11|27504.11|27504.11|27504.11|27504.11|27504.11|27504.11|27504.11|0
1646729420000|2022-03-08 08:50:20|27509.67|27509.67|27492.98|27492.98|27509.67|27509.67|27492.98|27492.98|0
1646729430000|2022-03-08 08:50:30|27476.3|27476.3|27509.67|27509.67|27509.67|27509.67|27476.3|27476.3|0
1646729440000|2022-03-08 08:50:40|27515.23|27515.23|27510.52|27510.52|27515.23|27515.23|27492.98|27492.98|0
1646729470000|2022-03-08 08:51:10|27521.64|27521.64|27527.21|27527.21|27527.21|27527.21|27521.64|27521.64|0
1646729480000|2022-03-08 08:51:20|27493.84|27493.84|27504.3|27504.3|27509.86|27509.86|27476.49|27476.49|0
1646729500000|2022-03-08 08:51:40|27498.74|27498.74|27504.3|27504.3|27504.3|27504.3|27498.74|27498.74|0
1646729510000|2022-03-08 08:51:50|27498.07|27498.07|27481.39|27481.39|27498.07|27498.07|27481.39|27481.39|0
1646729520000|2022-03-08 08:52:00|27470.27|27470.27|27464.7|27464.7|27470.27|27470.27|27464.7|27464.7|0
1646729530000|2022-03-08 08:52:10|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|0
1646729550000|2022-03-08 08:52:30|27427.07|27427.07|27461.29|27461.29|27461.29|27461.29|27427.07|27427.07|0
1646729560000|2022-03-08 08:52:40|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|0
1646729580000|2022-03-08 08:53:00|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|0
1646729590000|2022-03-08 08:53:10|27432.63|27432.63|27427.07|27427.07|27432.63|27432.63|27427.07|27427.07|0
1646729600000|2022-03-08 08:53:20|27420.85|27420.85|27420.85|27420.85|27420.85|27420.85|27420.85|27420.85|0
1646729610000|2022-03-08 08:53:30|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1646729630000|2022-03-08 08:53:50|27402.46|27402.46|27402.46|27402.46|27402.46|27402.46|27389.63|27389.63|0
1646729640000|2022-03-08 08:54:00|27408.02|27408.02|27402.46|27402.46|27408.02|27408.02|27402.46|27402.46|0
1646729650000|2022-03-08 08:54:10|27396.04|27396.04|27432.24|27432.24|27432.24|27432.24|27396.04|27396.04|0
1646729660000|2022-03-08 08:54:20|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27439.13|27439.13|0
1646729670000|2022-03-08 08:54:30|27438.46|27438.46|27438.46|27438.46|27438.46|27438.46|27438.46|27438.46|0
1646729680000|2022-03-08 08:54:40|27416.22|27416.22|27427.34|27427.34|27427.34|27427.34|27416.22|27416.22|0
1646729690000|2022-03-08 08:54:50|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|0
1646729700000|2022-03-08 08:55:00|27410.66|27410.66|27432.9|27432.9|27432.9|27432.9|27410.66|27410.66|0
1646729730000|2022-03-08 08:55:30|27407.24|27407.24|27407.24|27407.24|27407.24|27407.24|27407.24|27407.24|0
1646729740000|2022-03-08 08:55:40|27401.68|27401.68|27401.68|27401.68|27401.68|27401.68|27401.68|27401.68|0
1646729750000|2022-03-08 08:55:50|27396.12|27396.12|27396.12|27396.12|27396.12|27396.12|27396.12|27396.12|0
1646729760000|2022-03-08 08:56:00|27379.44|27379.44|27379.44|27379.44|27379.44|27379.44|27379.44|27379.44|0
1646729770000|2022-03-08 08:56:10|27385.85|27385.85|27366.61|27366.61|27392.27|27392.27|27366.61|27366.61|0
1646729780000|2022-03-08 08:56:20|27383.29|27383.29|27389.71|27389.71|27389.71|27389.71|27383.29|27383.29|0
1646729790000|2022-03-08 08:56:30|27395.27|27395.27|27395.27|27395.27|27395.27|27395.27|27395.27|27395.27|0
1646729800000|2022-03-08 08:56:40|27414.51|27414.51|27417.62|27417.62|27417.62|27417.62|27414.51|27414.51|0
1646729820000|2022-03-08 08:57:00|27423.19|27423.19|27423.19|27423.19|27423.19|27423.19|27423.19|27423.19|0
1646729830000|2022-03-08 08:57:10|27461.67|27461.67|27468.09|27468.09|27468.09|27468.09|27461.67|27461.67|0
1646729840000|2022-03-08 08:57:20|27445.84|27445.84|27429.16|27429.16|27445.84|27445.84|27429.16|27429.16|0
1646729850000|2022-03-08 08:57:30|27403.5|27403.5|27390.67|27390.67|27403.5|27403.5|27390.67|27390.67|0
1646729900000|2022-03-08 08:58:20|27401.79|27401.79|27401.79|27401.79|27401.79|27401.79|27401.79|27401.79|0
1646729920000|2022-03-08 08:58:40|27404.91|27404.91|27411.32|27411.32|27411.32|27411.32|27404.91|27404.91|0
1646729930000|2022-03-08 08:58:50|27400.2|27400.2|27425.85|27425.85|27425.85|27425.85|27400.2|27400.2|0
1646729980000|2022-03-08 08:59:40|27403.61|27403.61|27403.61|27403.61|27403.61|27403.61|27403.61|27403.61|0
1646729990000|2022-03-08 08:59:50|27386.93|27386.93|27370.24|27370.24|27386.93|27386.93|27370.24|27370.24|0
1646730000000|2022-03-08 09:00:00|27351|27351|27351|27351|27351|27351|27351|27351|0
1646730020000|2022-03-08 09:00:20|27338.17|27338.17|27332.61|27332.61|27338.17|27338.17|27332.61|27332.61|0
1646730040000|2022-03-08 09:00:40|27338.17|27338.17|27338.17|27338.17|27338.17|27338.17|27338.17|27338.17|0
1646730050000|2022-03-08 09:00:50|27351|27351|27368.54|27368.54|27368.54|27368.54|27344.59|27344.59|0
1646730080000|2022-03-08 09:01:20|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|0
1646730110000|2022-03-08 09:01:50|27385.88|27385.88|27405.68|27405.68|27405.68|27405.68|27385.88|27385.88|0
1646730120000|2022-03-08 09:02:00|27411.24|27411.24|27452.84|27452.84|27452.84|27452.84|27411.24|27411.24|0
1646730130000|2022-03-08 09:02:10|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|0
1646730160000|2022-03-08 09:02:40|27456.14|27456.14|27446.8|27446.8|27456.14|27456.14|27446.8|27446.8|0
1646730170000|2022-03-08 09:02:50|27453.03|27453.03|27453.03|27453.03|27453.03|27453.03|27453.03|27453.03|0
1646730180000|2022-03-08 09:03:00|27446.61|27446.61|27452.84|27452.84|27452.84|27452.84|27446.61|27446.61|0
1646730190000|2022-03-08 09:03:10|27440.01|27440.01|27440.01|27440.01|27440.01|27440.01|27440.01|27440.01|0
1646730200000|2022-03-08 09:03:20|27417.77|27417.77|27417.77|27417.77|27417.77|27417.77|27417.77|27417.77|0
1646730220000|2022-03-08 09:03:40|27430.59|27430.59|27430.59|27430.59|27430.59|27430.59|27430.59|27430.59|0
1646730250000|2022-03-08 09:04:10|27447.28|27447.28|27448.13|27448.13|27453.69|27453.69|27447.28|27447.28|0
1646730270000|2022-03-08 09:04:30|27453.69|27453.69|27459.25|27459.25|27459.25|27459.25|27453.69|27453.69|0
1646730280000|2022-03-08 09:04:40|27448.13|27448.13|27437.01|27437.01|27448.13|27448.13|27437.01|27437.01|0
1646730290000|2022-03-08 09:04:50|27431.45|27431.45|27430.59|27430.59|27437.01|27437.01|27430.59|27430.59|0
1646730300000|2022-03-08 09:05:00|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|0
1646730320000|2022-03-08 09:05:20|27452.84|27452.84|27452.84|27452.84|27452.84|27452.84|27452.84|27452.84|0
1646730330000|2022-03-08 09:05:30|27459.25|27459.25|27465.67|27465.67|27465.67|27465.67|27459.25|27459.25|0
1646730340000|2022-03-08 09:05:40|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|0
1646730350000|2022-03-08 09:05:50|27432.3|27432.3|27443.42|27443.42|27443.42|27443.42|27432.3|27432.3|0
1646730360000|2022-03-08 09:06:00|27413.06|27413.06|27401.93|27401.93|27418.62|27418.62|27401.93|27401.93|0
1646730380000|2022-03-08 09:06:20|27389.11|27389.11|27372.42|27372.42|27389.11|27389.11|27372.42|27372.42|0
1646730400000|2022-03-08 09:06:40|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|0
1646730410000|2022-03-08 09:06:50|27355.74|27355.74|27350.18|27350.18|27355.74|27355.74|27350.18|27350.18|0
1646730420000|2022-03-08 09:07:00|27316.81|27316.81|27305.96|27305.96|27327.93|27327.93|27305.96|27305.96|0
1646730430000|2022-03-08 09:07:10|27317.08|27317.08|27305.96|27305.96|27317.08|27317.08|27305.96|27305.96|0
1646730440000|2022-03-08 09:07:20|27300.39|27300.39|27297.84|27297.84|27300.39|27300.39|27281.15|27281.15|0
1646730450000|2022-03-08 09:07:30|27320.08|27320.08|27303.4|27303.4|27320.08|27320.08|27303.4|27303.4|0
1646730510000|2022-03-08 09:08:30|27320.08|27320.08|27364.98|27364.98|27364.98|27364.98|27320.08|27320.08|0
1646730520000|2022-03-08 09:08:40|27358.57|27358.57|27358.57|27358.57|27358.57|27358.57|27358.57|27358.57|0
1646730530000|2022-03-08 09:08:50|27352.15|27352.15|27383.73|27383.73|27383.73|27383.73|27352.15|27352.15|0
1646730540000|2022-03-08 09:09:00|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|0
1646730550000|2022-03-08 09:09:10|27411.54|27411.54|27411.54|27411.54|27411.54|27411.54|27411.54|27411.54|0
1646730590000|2022-03-08 09:09:50|27417.95|27417.95|27424.37|27424.37|27424.37|27424.37|27411.54|27411.54|0
1646730600000|2022-03-08 09:10:00|27437.2|27437.2|27424.37|27424.37|27437.2|27437.2|27424.37|27424.37|0
1646730610000|2022-03-08 09:10:10|27450.03|27450.03|27465.59|27465.59|27465.59|27465.59|27450.03|27450.03|0
1646730640000|2022-03-08 09:10:40|27472|27472|27472|27472|27472|27472|27472|27472|0
1646730660000|2022-03-08 09:11:00|27510.93|27510.93|27510.93|27510.93|27510.93|27510.93|27510.93|27510.93|0
1646730680000|2022-03-08 09:11:20|27516.49|27516.49|27516.49|27516.49|27516.49|27516.49|27516.49|27516.49|0
1646730710000|2022-03-08 09:11:50|27503.66|27503.66|27503.66|27503.66|27503.66|27503.66|27503.66|27503.66|0
1646730720000|2022-03-08 09:12:00|27481.42|27481.42|27492.54|27492.54|27492.54|27492.54|27481.42|27481.42|0
1646730730000|2022-03-08 09:12:10|27498.96|27498.96|27492.54|27492.54|27498.96|27498.96|27492.54|27492.54|0
1646730750000|2022-03-08 09:12:30|27498.1|27498.1|27481.42|27481.42|27498.1|27498.1|27481.42|27481.42|0
1646730780000|2022-03-08 09:13:00|27492.54|27492.54|27492.54|27492.54|27492.54|27492.54|27492.54|27492.54|0
1646730840000|2022-03-08 09:14:00|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|0
1646730850000|2022-03-08 09:14:10|27537.44|27537.44|27531.03|27531.03|27543.85|27543.85|27531.03|27531.03|0
1646730860000|2022-03-08 09:14:20|27536.59|27536.59|27530.17|27530.17|27536.59|27536.59|27530.17|27530.17|0
1646730880000|2022-03-08 09:14:40|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|0
1646730900000|2022-03-08 09:15:00|27535.73|27535.73|27524.61|27524.61|27535.73|27535.73|27524.61|27524.61|0
1646730920000|2022-03-08 09:15:20|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|0
1646730960000|2022-03-08 09:16:00|27519.05|27519.05|27519.05|27519.05|27519.05|27519.05|27519.05|27519.05|0
1646730980000|2022-03-08 09:16:20|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|0
1646731000000|2022-03-08 09:16:40|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|0
1646731010000|2022-03-08 09:16:50|27517.27|27517.27|27500.58|27500.58|27517.27|27517.27|27500.58|27500.58|0
1646731020000|2022-03-08 09:17:00|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|0
1646731030000|2022-03-08 09:17:10|27511.7|27511.7|27522.83|27522.83|27522.83|27522.83|27511.7|27511.7|0
1646731050000|2022-03-08 09:17:30|27533.95|27533.95|27540.36|27540.36|27540.36|27540.36|27533.95|27533.95|0
1646731070000|2022-03-08 09:17:50|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|0
1646731090000|2022-03-08 09:18:10|27536.51|27536.51|27536.51|27536.51|27549.34|27549.34|27536.51|27536.51|0
1646731100000|2022-03-08 09:18:20|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|0
1646731170000|2022-03-08 09:19:30|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|0
1646731190000|2022-03-08 09:19:50|27511.7|27511.7|27511.7|27511.7|27511.7|27511.7|27511.7|27511.7|0
1646731200000|2022-03-08 09:20:00|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|27506.14|0
1646731220000|2022-03-08 09:20:20|27493.31|27493.31|27465.51|27465.51|27493.31|27493.31|27465.51|27465.51|0
1646731230000|2022-03-08 09:20:30|27459.95|27459.95|27459.95|27459.95|27459.95|27459.95|27459.95|27459.95|0
1646731240000|2022-03-08 09:20:40|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1646731260000|2022-03-08 09:21:00|27452.68|27452.68|27446.27|27446.27|27452.68|27452.68|27446.27|27446.27|0
1646731270000|2022-03-08 09:21:10|27435.14|27435.14|27435.14|27435.14|27435.14|27435.14|27435.14|27435.14|0
1646731290000|2022-03-08 09:21:30|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|0
1646731320000|2022-03-08 09:22:00|27402.9|27402.9|27396.67|27396.67|27402.9|27402.9|27396.67|27396.67|0
1646731340000|2022-03-08 09:22:20|27418.92|27418.92|27418.92|27418.92|27418.92|27418.92|27418.92|27418.92|0
1646731380000|2022-03-08 09:23:00|27413.36|27413.36|27413.36|27413.36|27413.36|27413.36|27413.36|27413.36|0
1646731390000|2022-03-08 09:23:10|27419.77|27419.77|27430.89|27430.89|27430.89|27430.89|27419.77|27419.77|0
1646731450000|2022-03-08 09:24:10|27425.33|27425.33|27414.21|27414.21|27425.33|27425.33|27414.21|27414.21|0
1646731460000|2022-03-08 09:24:20|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|0
1646731480000|2022-03-08 09:24:40|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|0
1646731490000|2022-03-08 09:24:50|27412.5|27412.5|27431.75|27431.75|27431.75|27431.75|27412.5|27412.5|0
1646731500000|2022-03-08 09:25:00|27442.87|27442.87|27442.87|27442.87|27442.87|27442.87|27442.87|27442.87|0
1646731540000|2022-03-08 09:25:40|27431.75|27431.75|27431.75|27431.75|27431.75|27431.75|27431.75|27431.75|0
1646731550000|2022-03-08 09:25:50|27420.62|27420.62|27420.62|27420.62|27420.62|27420.62|27420.62|27420.62|0
1646731560000|2022-03-08 09:26:00|27431.75|27431.75|27431.75|27431.75|27437.31|27437.31|27431.75|27431.75|0
1646731570000|2022-03-08 09:26:10|27425.33|27425.33|27412.5|27412.5|27425.33|27425.33|27412.5|27412.5|0
1646731600000|2022-03-08 09:26:40|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|0
1646731720000|2022-03-08 09:28:40|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|0
1646731740000|2022-03-08 09:29:00|27417.13|27417.13|27414.02|27414.02|27417.13|27417.13|27414.02|27414.02|0
1646731750000|2022-03-08 09:29:10|27425.14|27425.14|27422.03|27422.03|27425.14|27425.14|27422.03|27422.03|0
1646731760000|2022-03-08 09:29:20|27425.14|27425.14|27441.08|27441.08|27441.08|27441.08|27425.14|27425.14|0
1646731770000|2022-03-08 09:29:30|27444.2|27444.2|27451.08|27451.08|27456.65|27456.65|27444.2|27444.2|0
1646731800000|2022-03-08 09:30:00|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1646731810000|2022-03-08 09:30:10|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|0
1646731820000|2022-03-08 09:30:20|27478.23|27478.23|27483.79|27483.79|27483.79|27483.79|27478.23|27478.23|0
1646731850000|2022-03-08 09:30:50|27472.67|27472.67|27478.23|27478.23|27478.23|27478.23|27472.67|27472.67|0
1646731860000|2022-03-08 09:31:00|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|0
1646731870000|2022-03-08 09:31:10|27444.01|27444.01|27449.57|27449.57|27449.57|27449.57|27444.01|27444.01|0
1646731880000|2022-03-08 09:31:20|27446.46|27446.46|27429.77|27429.77|27446.46|27446.46|27429.77|27429.77|0
1646731890000|2022-03-08 09:31:30|27416.94|27416.94|27416.94|27416.94|27416.94|27416.94|27416.94|27416.94|0
1646731930000|2022-03-08 09:32:10|27423.36|27423.36|27423.36|27423.36|27423.36|27423.36|27423.36|27423.36|0
1646731950000|2022-03-08 09:32:30|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|0
1646731970000|2022-03-08 09:32:50|27435.33|27435.33|27441.75|27441.75|27441.75|27441.75|27435.33|27435.33|0
1646731980000|2022-03-08 09:33:00|27469.55|27469.55|27475.97|27475.97|27475.97|27475.97|27469.55|27469.55|0
1646732020000|2022-03-08 09:33:40|27479.08|27479.08|27479.08|27479.08|27479.08|27479.08|27479.08|27479.08|0
1646732040000|2022-03-08 09:34:00|27490.2|27490.2|27496.62|27496.62|27496.62|27496.62|27490.2|27490.2|0
1646732050000|2022-03-08 09:34:10|27485.49|27485.49|27513.96|27513.96|27513.96|27513.96|27485.49|27485.49|0
1646732070000|2022-03-08 09:34:30|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|0
1646732100000|2022-03-08 09:35:00|27514.63|27514.63|27503.51|27503.51|27514.63|27514.63|27503.51|27503.51|0
1646732110000|2022-03-08 09:35:10|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|0
1646732200000|2022-03-08 09:36:40|27536.87|27536.87|27536.87|27536.87|27536.87|27536.87|27536.87|27536.87|0
1646732210000|2022-03-08 09:36:50|27531.31|27531.31|27531.31|27531.31|27531.31|27531.31|27531.31|27531.31|0
1646732240000|2022-03-08 09:37:20|27518.48|27518.48|27518.48|27518.48|27518.48|27518.48|27518.48|27518.48|0
1646732250000|2022-03-08 09:37:30|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|0
1646732280000|2022-03-08 09:38:00|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|0
1646732360000|2022-03-08 09:39:20|27530.46|27530.46|27494.53|27494.53|27530.46|27530.46|27494.53|27494.53|0
1646732400000|2022-03-08 09:40:00|27483.41|27483.41|27447.86|27447.86|27483.41|27483.41|27447.86|27447.86|0
1646732410000|2022-03-08 09:40:10|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|0
1646732420000|2022-03-08 09:40:20|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|0
1646732430000|2022-03-08 09:40:30|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|0
1646732470000|2022-03-08 09:41:10|27452.57|27452.57|27463.69|27463.69|27463.69|27463.69|27452.57|27452.57|0
1646732530000|2022-03-08 09:42:10|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|0
1646732560000|2022-03-08 09:42:40|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|27447.01|0
1646732610000|2022-03-08 09:43:30|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|0
1646732620000|2022-03-08 09:43:40|27447.01|27447.01|27452.57|27452.57|27452.57|27452.57|27447.01|27447.01|0
1646732640000|2022-03-08 09:44:00|27497.47|27497.47|27497.47|27497.47|27497.47|27497.47|27497.47|27497.47|0
1646732680000|2022-03-08 09:44:40|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|0
1646732700000|2022-03-08 09:45:00|27486.35|27486.35|27467.1|27467.1|27486.35|27486.35|27467.1|27467.1|0
1646732710000|2022-03-08 09:45:10|27455.98|27455.98|27455.98|27455.98|27455.98|27455.98|27455.98|27455.98|0
1646732750000|2022-03-08 09:45:50|27436.74|27436.74|27436.74|27436.74|27436.74|27436.74|27436.74|27436.74|0
1646732790000|2022-03-08 09:46:30|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|0
1646732800000|2022-03-08 09:46:40|27447.86|27447.86|27442.3|27442.3|27447.86|27447.86|27442.3|27442.3|0
1646732810000|2022-03-08 09:46:50|27432.96|27432.96|27435.41|27435.41|27438.52|27438.52|27432.96|27432.96|0
1646732820000|2022-03-08 09:47:00|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|0
1646732880000|2022-03-08 09:48:00|27429.85|27429.85|27429.85|27429.85|27429.85|27429.85|27429.85|27429.85|0
1646732890000|2022-03-08 09:48:10|27417.02|27417.02|27452.95|27452.95|27452.95|27452.95|27417.02|27417.02|0
1646732900000|2022-03-08 09:48:20|27441.83|27441.83|27436.26|27436.26|27441.83|27441.83|27436.26|27436.26|0
1646732960000|2022-03-08 09:49:20|27452.95|27452.95|27452.95|27452.95|27452.95|27452.95|27452.95|27452.95|0
1646732990000|2022-03-08 09:49:50|27458.51|27458.51|27442.68|27442.68|27458.51|27458.51|27441.83|27441.83|0
1646733000000|2022-03-08 09:50:00|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|0
1646733040000|2022-03-08 09:50:40|27437.97|27437.97|27444.38|27444.38|27450.8|27450.8|27437.97|27437.97|0
1646733050000|2022-03-08 09:50:50|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|0
1646733090000|2022-03-08 09:51:30|27458.07|27458.07|27438.82|27438.82|27458.07|27458.07|27438.82|27438.82|0
1646733110000|2022-03-08 09:51:50|27433.26|27433.26|27438.82|27438.82|27438.82|27438.82|27433.26|27433.26|0
1646733120000|2022-03-08 09:52:00|27444.38|27444.38|27444.38|27444.38|27444.38|27444.38|27444.38|27444.38|0
1646733170000|2022-03-08 09:52:50|27438.82|27438.82|27449.95|27449.95|27449.95|27449.95|27438.82|27438.82|0
1646733200000|2022-03-08 09:53:20|27455.51|27455.51|27477.75|27477.75|27477.75|27477.75|27455.51|27455.51|0
1646733210000|2022-03-08 09:53:30|27466.63|27466.63|27466.63|27466.63|27466.63|27466.63|27466.63|27466.63|0
1646733280000|2022-03-08 09:54:40|27472.19|27472.19|27472.19|27472.19|27472.19|27472.19|27472.19|27472.19|0
1646733290000|2022-03-08 09:54:50|27485.02|27485.02|27491.43|27491.43|27491.43|27491.43|27485.02|27485.02|0
1646733330000|2022-03-08 09:55:30|27485.02|27485.02|27497.85|27497.85|27497.85|27497.85|27485.02|27485.02|0
1646733360000|2022-03-08 09:56:00|27485.02|27485.02|27484.83|27484.83|27485.02|27485.02|27478.61|27478.61|0
1646733370000|2022-03-08 09:56:10|27478.61|27478.61|27472.38|27472.38|27478.61|27478.61|27472.38|27472.38|0
1646733380000|2022-03-08 09:56:20|27465.97|27465.97|27485.21|27485.21|27485.21|27485.21|27465.97|27465.97|0
1646733390000|2022-03-08 09:56:30|27478.98|27478.98|27475.87|27475.87|27478.98|27478.98|27475.87|27475.87|0
1646733400000|2022-03-08 09:56:40|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|0
1646733410000|2022-03-08 09:56:50|27486.99|27486.99|27492.56|27492.56|27492.56|27492.56|27486.99|27486.99|0
1646733450000|2022-03-08 09:57:30|27486.99|27486.99|27481.43|27481.43|27486.99|27486.99|27481.43|27481.43|0
1646733510000|2022-03-08 09:58:30|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|27492.56|0
1646733520000|2022-03-08 09:58:40|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|0
1646733530000|2022-03-08 09:58:50|27475.02|27475.02|27475.02|27475.02|27475.02|27475.02|27475.02|27475.02|0
1646733550000|2022-03-08 09:59:10|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|0
1646733570000|2022-03-08 09:59:30|27480.58|27480.58|27480.58|27480.58|27480.58|27480.58|27480.58|27480.58|0
1646733590000|2022-03-08 09:59:50|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|0
1646733600000|2022-03-08 10:00:00|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|0
1646733620000|2022-03-08 10:00:20|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|0
1646733630000|2022-03-08 10:00:30|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|0
1646733660000|2022-03-08 10:01:00|27497.26|27497.26|27497.26|27497.26|27497.26|27497.26|27497.26|27497.26|0
1646733680000|2022-03-08 10:01:20|27510.09|27510.09|27510.09|27510.09|27510.09|27510.09|27510.09|27510.09|0
1646733710000|2022-03-08 10:01:50|27522.92|27522.92|27510.09|27510.09|27522.92|27522.92|27510.09|27510.09|0
1646733730000|2022-03-08 10:02:10|27516.51|27516.51|27505.38|27505.38|27516.51|27516.51|27505.38|27505.38|0
1646733750000|2022-03-08 10:02:30|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|0
1646733780000|2022-03-08 10:03:00|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|0
1646733800000|2022-03-08 10:03:20|27508.39|27508.39|27508.39|27508.39|27508.39|27508.39|27508.39|27508.39|0
1646733810000|2022-03-08 10:03:30|27513.95|27513.95|27530.63|27530.63|27530.63|27530.63|27513.95|27513.95|0
1646733850000|2022-03-08 10:04:10|27525.07|27525.07|27525.07|27525.07|27525.07|27525.07|27525.07|27525.07|0
1646733860000|2022-03-08 10:04:20|27537.9|27537.9|27537.9|27537.9|27537.9|27537.9|27537.9|27537.9|0
1646733870000|2022-03-08 10:04:30|27526.78|27526.78|27521.21|27521.21|27526.78|27526.78|27521.21|27521.21|0
1646733880000|2022-03-08 10:04:40|27495.56|27495.56|27495.56|27495.56|27495.56|27495.56|27495.56|27495.56|0
1646733930000|2022-03-08 10:05:30|27473.31|27473.31|27467.75|27467.75|27473.31|27473.31|27467.75|27467.75|0
1646733950000|2022-03-08 10:05:50|27474.17|27474.17|27474.17|27474.17|27474.17|27474.17|27474.17|27474.17|0
1646733960000|2022-03-08 10:06:00|27468.6|27468.6|27479.73|27479.73|27479.73|27479.73|27468.6|27468.6|0
1646733990000|2022-03-08 10:06:30|27468.6|27468.6|27450.21|27450.21|27468.6|27468.6|27450.21|27450.21|0
1646734000000|2022-03-08 10:06:40|27439.09|27439.09|27444.65|27444.65|27455.78|27455.78|27439.09|27439.09|0
1646734020000|2022-03-08 10:07:00|27455.78|27455.78|27450.21|27450.21|27455.78|27455.78|27450.21|27450.21|0
1646734040000|2022-03-08 10:07:20|27430.97|27430.97|27418.14|27418.14|27430.97|27430.97|27418.14|27418.14|0
1646734050000|2022-03-08 10:07:30|27423.71|27423.71|27442.09|27442.09|27442.09|27442.09|27423.71|27423.71|0
1646734070000|2022-03-08 10:07:50|27448.51|27448.51|27435.68|27435.68|27448.51|27448.51|27435.68|27435.68|0
1646734080000|2022-03-08 10:08:00|27429.27|27429.27|27429.27|27429.27|27429.27|27429.27|27429.27|27429.27|0
1646734100000|2022-03-08 10:08:20|27440.39|27440.39|27440.39|27440.39|27440.39|27440.39|27440.39|27440.39|0
1646734120000|2022-03-08 10:08:40|27423.71|27423.71|27424.56|27424.56|27424.56|27424.56|27418.14|27418.14|0
1646734180000|2022-03-08 10:09:40|27413.44|27413.44|27413.44|27413.44|27413.44|27413.44|27413.44|27413.44|0
1646734200000|2022-03-08 10:10:00|27404.1|27404.1|27409.66|27409.66|27409.66|27409.66|27404.1|27404.1|0
1646734210000|2022-03-08 10:10:10|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|0
1646734220000|2022-03-08 10:10:20|27398.54|27398.54|27392.98|27392.98|27398.54|27398.54|27392.98|27392.98|0
1646734240000|2022-03-08 10:10:40|27380.15|27380.15|27380.15|27380.15|27380.15|27380.15|27380.15|27380.15|0
1646734250000|2022-03-08 10:10:50|27363.46|27363.46|27363.46|27363.46|27363.46|27363.46|27363.46|27363.46|0
1646734280000|2022-03-08 10:11:20|27354.13|27354.13|27359.69|27359.69|27359.69|27359.69|27354.13|27354.13|0
1646734300000|2022-03-08 10:11:40|27365.25|27365.25|27365.25|27365.25|27365.25|27365.25|27365.25|27365.25|0
1646734350000|2022-03-08 10:12:30|27381.93|27381.93|27387.49|27387.49|27387.49|27387.49|27381.93|27381.93|0
1646734360000|2022-03-08 10:12:40|27393.91|27393.91|27413.15|27413.15|27413.15|27413.15|27393.91|27393.91|0
1646734380000|2022-03-08 10:13:00|27402.03|27402.03|27402.03|27402.03|27402.03|27402.03|27402.03|27402.03|0
1646734390000|2022-03-08 10:13:10|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|0
1646734420000|2022-03-08 10:13:40|27406.74|27406.74|27406.74|27406.74|27406.74|27406.74|27406.74|27406.74|0
1646734430000|2022-03-08 10:13:50|27413.15|27413.15|27413.15|27413.15|27419.56|27419.56|27413.15|27413.15|0
1646734440000|2022-03-08 10:14:00|27407.59|27407.59|27420.04|27420.04|27420.04|27420.04|27407.59|27407.59|0
1646734460000|2022-03-08 10:14:20|27426.45|27426.45|27426.45|27426.45|27426.45|27426.45|27426.45|27426.45|0
1646734480000|2022-03-08 10:14:40|27437.58|27437.58|27443.14|27443.14|27443.14|27443.14|27437.58|27437.58|0
1646734500000|2022-03-08 10:15:00|27436.72|27436.72|27378.08|27378.08|27436.72|27436.72|27378.08|27378.08|0
1646734510000|2022-03-08 10:15:10|27372.52|27372.52|27382.97|27382.97|27382.97|27382.97|27366.29|27366.29|0
1646734520000|2022-03-08 10:15:20|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|0
1646734540000|2022-03-08 10:15:40|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|0
1646734550000|2022-03-08 10:15:50|27396.66|27396.66|27390.24|27390.24|27396.66|27396.66|27390.24|27390.24|0
1646734560000|2022-03-08 10:16:00|27373.56|27373.56|27356.87|27356.87|27373.56|27373.56|27356.87|27356.87|0
1646734580000|2022-03-08 10:16:20|27368|27368|27368|27368|27368|27368|27368|27368|0
1646734590000|2022-03-08 10:16:30|27373.56|27373.56|27373.56|27373.56|27373.56|27373.56|27373.56|27373.56|0
1646734620000|2022-03-08 10:17:00|27384.68|27384.68|27371.85|27371.85|27384.68|27384.68|27371.85|27371.85|0
1646734640000|2022-03-08 10:17:20|27378.27|27378.27|27378.27|27378.27|27378.27|27378.27|27378.27|27378.27|0
1646734660000|2022-03-08 10:17:40|27390.24|27390.24|27390.24|27390.24|27390.24|27390.24|27390.24|27390.24|0
1646734670000|2022-03-08 10:17:50|27396.66|27396.66|27396.66|27396.66|27396.66|27396.66|27396.66|27396.66|0
1646734680000|2022-03-08 10:18:00|27379.97|27379.97|27351.5|27351.5|27379.97|27379.97|27351.5|27351.5|0
1646734690000|2022-03-08 10:18:10|27332.26|27332.26|27332.26|27332.26|27337.82|27337.82|27332.26|27332.26|0
1646734710000|2022-03-08 10:18:30|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|0
1646734720000|2022-03-08 10:18:40|27343.38|27343.38|27337.82|27337.82|27343.38|27343.38|27337.82|27337.82|0
1646734740000|2022-03-08 10:19:00|27321.14|27321.14|27321.14|27321.14|27321.14|27321.14|27321.14|27321.14|0
1646734760000|2022-03-08 10:19:20|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|0
1646734770000|2022-03-08 10:19:30|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|0
1646734800000|2022-03-08 10:20:00|27284.55|27284.55|27284.55|27284.55|27284.55|27284.55|27284.55|27284.55|0
1646734810000|2022-03-08 10:20:10|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|0
1646734820000|2022-03-08 10:20:20|27284.55|27284.55|27317.91|27317.91|27317.91|27317.91|27284.55|27284.55|0
1646734830000|2022-03-08 10:20:30|27337.16|27337.16|27331.6|27331.6|27337.16|27337.16|27331.6|27331.6|0
1646734890000|2022-03-08 10:21:30|27325.18|27325.18|27325.18|27325.18|27325.18|27325.18|27325.18|27325.18|0
1646734940000|2022-03-08 10:22:20|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|0
1646734960000|2022-03-08 10:22:40|27314.06|27314.06|27330.74|27330.74|27330.74|27330.74|27308.5|27308.5|0
1646734970000|2022-03-08 10:22:50|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|0
1646734990000|2022-03-08 10:23:10|27307.64|27307.64|27307.64|27307.64|27307.64|27307.64|27307.64|27307.64|0
1646735000000|2022-03-08 10:23:20|27290.96|27290.96|27296.52|27296.52|27296.52|27296.52|27290.96|27290.96|0
1646735010000|2022-03-08 10:23:30|27290.96|27290.96|27285.4|27285.4|27290.96|27290.96|27285.4|27285.4|0
1646735020000|2022-03-08 10:23:40|27302.08|27302.08|27302.08|27302.08|27302.08|27302.08|27302.08|27302.08|0
1646735030000|2022-03-08 10:23:50|27321.33|27321.33|27326.89|27326.89|27326.89|27326.89|27321.33|27321.33|0
1646735040000|2022-03-08 10:24:00|27338.01|27338.01|27332.45|27332.45|27338.01|27338.01|27332.45|27332.45|0
1646735080000|2022-03-08 10:24:40|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|0
1646735090000|2022-03-08 10:24:50|27332.45|27332.45|27310.2|27310.2|27332.45|27332.45|27310.2|27310.2|0
1646735100000|2022-03-08 10:25:00|27326.89|27326.89|27338.01|27338.01|27338.01|27338.01|27326.89|27326.89|0
1646735110000|2022-03-08 10:25:10|27344.42|27344.42|27344.42|27344.42|27344.42|27344.42|27344.42|27344.42|0
1646735120000|2022-03-08 10:25:20|27347.54|27347.54|27357.06|27357.06|27357.06|27357.06|27347.54|27347.54|0
1646735160000|2022-03-08 10:26:00|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1646735170000|2022-03-08 10:26:10|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|0
1646735200000|2022-03-08 10:26:40|27404.11|27404.11|27404.11|27404.11|27404.11|27404.11|27404.11|27404.11|0
1646735210000|2022-03-08 10:26:50|27392.99|27392.99|27387.43|27387.43|27392.99|27392.99|27387.43|27387.43|0
1646735230000|2022-03-08 10:27:10|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|0
1646735240000|2022-03-08 10:27:20|27389.88|27389.88|27384.32|27384.32|27389.88|27389.88|27384.32|27384.32|0
1646735260000|2022-03-08 10:27:40|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1646735270000|2022-03-08 10:27:50|27395.44|27395.44|27395.44|27395.44|27395.44|27395.44|27395.44|27395.44|0
1646735290000|2022-03-08 10:28:10|27392.33|27392.33|27392.33|27392.33|27392.33|27392.33|27392.33|27392.33|0
1646735300000|2022-03-08 10:28:20|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|0
1646735310000|2022-03-08 10:28:30|27403.45|27403.45|27390.62|27390.62|27403.45|27403.45|27390.62|27390.62|0
1646735320000|2022-03-08 10:28:40|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|0
1646735330000|2022-03-08 10:28:50|27410.72|27410.72|27417.13|27417.13|27417.13|27417.13|27410.72|27410.72|0
1646735350000|2022-03-08 10:29:10|27428.25|27428.25|27433.81|27433.81|27433.81|27433.81|27428.25|27428.25|0
1646735360000|2022-03-08 10:29:20|27428.25|27428.25|27428.25|27428.25|27428.25|27428.25|27428.25|27428.25|0
1646735380000|2022-03-08 10:29:40|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|0
1646735430000|2022-03-08 10:30:30|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1646735440000|2022-03-08 10:30:40|27432.11|27432.11|27432.11|27432.11|27432.11|27432.11|27432.11|27432.11|0
1646735460000|2022-03-08 10:31:00|27420.99|27420.99|27408.16|27408.16|27420.99|27420.99|27408.16|27408.16|0
1646735480000|2022-03-08 10:31:20|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|0
1646735520000|2022-03-08 10:32:00|27402.6|27402.6|27402.6|27402.6|27402.6|27402.6|27402.6|27402.6|0
1646735530000|2022-03-08 10:32:10|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|27397.03|0
1646735540000|2022-03-08 10:32:20|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|27384.21|0
1646735570000|2022-03-08 10:32:50|27378.64|27378.64|27389.77|27389.77|27389.77|27389.77|27378.64|27378.64|0
1646735590000|2022-03-08 10:33:10|27396.18|27396.18|27396.18|27396.18|27396.18|27396.18|27396.18|27396.18|0
1646735620000|2022-03-08 10:33:40|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|0
1646735660000|2022-03-08 10:34:20|27390.62|27390.62|27371.38|27371.38|27396.18|27396.18|27371.38|27371.38|0
1646735700000|2022-03-08 10:35:00|27382.5|27382.5|27393.62|27393.62|27393.62|27393.62|27382.5|27382.5|0
1646735740000|2022-03-08 10:35:40|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|0
1646735790000|2022-03-08 10:36:30|27371.38|27371.38|27371.38|27371.38|27371.38|27371.38|27371.38|27371.38|0
1646735800000|2022-03-08 10:36:40|27382.5|27382.5|27389.77|27389.77|27395.33|27395.33|27382.5|27382.5|0
1646735880000|2022-03-08 10:38:00|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|0
1646735910000|2022-03-08 10:38:30|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|0
1646735940000|2022-03-08 10:39:00|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|0
1646735980000|2022-03-08 10:39:40|27376.2|27376.2|27357.14|27357.14|27376.2|27376.2|27357.14|27357.14|0
1646735990000|2022-03-08 10:39:50|27339.61|27339.61|27317.36|27317.36|27339.61|27339.61|27317.36|27317.36|0
1646736020000|2022-03-08 10:40:20|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|0
1646736030000|2022-03-08 10:40:30|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|0
1646736060000|2022-03-08 10:41:00|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|0
1646736070000|2022-03-08 10:41:10|27276.73|27276.73|27276.73|27276.73|27276.73|27276.73|27276.73|27276.73|0
1646736090000|2022-03-08 10:41:30|27282.29|27282.29|27282.29|27282.29|27282.29|27282.29|27282.29|27282.29|0
1646736130000|2022-03-08 10:42:10|27287.85|27287.85|27282.29|27282.29|27287.85|27287.85|27282.29|27282.29|0
1646736140000|2022-03-08 10:42:20|27293.41|27293.41|27290.3|27290.3|27293.41|27293.41|27290.3|27290.3|0
1646736150000|2022-03-08 10:42:30|27303.13|27303.13|27297.56|27297.56|27303.13|27303.13|27297.56|27297.56|0
1646736190000|2022-03-08 10:43:10|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|0
1646736200000|2022-03-08 10:43:20|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|0
1646736230000|2022-03-08 10:43:50|27296.05|27296.05|27292.94|27292.94|27296.05|27296.05|27292.94|27292.94|0
1646736240000|2022-03-08 10:44:00|27286.71|27286.71|27292.94|27292.94|27292.94|27292.94|27286.71|27286.71|0
1646736270000|2022-03-08 10:44:30|27298.5|27298.5|27304.72|27304.72|27304.72|27304.72|27298.5|27298.5|0
1646736280000|2022-03-08 10:44:40|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|0
1646736320000|2022-03-08 10:45:20|27304.72|27304.72|27304.72|27304.72|27304.72|27304.72|27304.72|27304.72|0
1646736330000|2022-03-08 10:45:30|27310.28|27310.28|27304.72|27304.72|27310.28|27310.28|27304.72|27304.72|0
1646736340000|2022-03-08 10:45:40|27298.5|27298.5|27304.06|27304.06|27304.06|27304.06|27292.94|27292.94|0
1646736360000|2022-03-08 10:46:00|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|0
1646736370000|2022-03-08 10:46:10|27321.41|27321.41|27321.41|27321.41|27321.41|27321.41|27321.41|27321.41|0
1646736390000|2022-03-08 10:46:30|27332.53|27332.53|27332.53|27332.53|27332.53|27332.53|27332.53|27332.53|0
1646736420000|2022-03-08 10:47:00|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|0
1646736450000|2022-03-08 10:47:30|27355.63|27355.63|27355.63|27355.63|27355.63|27355.63|27355.63|27355.63|0
1646736500000|2022-03-08 10:48:20|27377.87|27377.87|27377.87|27377.87|27377.87|27377.87|27377.87|27377.87|0
1646736550000|2022-03-08 10:49:10|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|0
1646736580000|2022-03-08 10:49:40|27388.99|27388.99|27392.11|27392.11|27392.11|27392.11|27388.99|27388.99|0
1646736600000|2022-03-08 10:50:00|27386.54|27386.54|27392.11|27392.11|27392.11|27392.11|27386.54|27386.54|0
1646736620000|2022-03-08 10:50:20|27404.93|27404.93|27399.37|27399.37|27404.93|27404.93|27399.37|27399.37|0
1646736640000|2022-03-08 10:50:40|27393.81|27393.81|27393.81|27393.81|27393.81|27393.81|27393.81|27393.81|0
1646736660000|2022-03-08 10:51:00|27399.37|27399.37|27404.93|27404.93|27404.93|27404.93|27399.37|27399.37|0
1646736670000|2022-03-08 10:51:10|27410.5|27410.5|27416.06|27416.06|27416.06|27416.06|27410.5|27410.5|0
1646736680000|2022-03-08 10:51:20|27410.5|27410.5|27420.69|27420.69|27426.25|27426.25|27410.5|27410.5|0
1646736690000|2022-03-08 10:51:30|27409.56|27409.56|27409.56|27409.56|27409.56|27409.56|27409.56|27409.56|0
1646736700000|2022-03-08 10:51:40|27404|27404|27404|27404|27404|27404|27404|27404|0
1646736730000|2022-03-08 10:52:10|27409.56|27409.56|27415.12|27415.12|27415.12|27415.12|27409.56|27409.56|0
1646736780000|2022-03-08 10:53:00|27418.24|27418.24|27465.29|27465.29|27465.29|27465.29|27418.24|27418.24|0
1646736800000|2022-03-08 10:53:20|27470.85|27470.85|27454.16|27454.16|27470.85|27470.85|27454.16|27454.16|0
1646736810000|2022-03-08 10:53:30|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|0
1646736820000|2022-03-08 10:53:40|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|0
1646736850000|2022-03-08 10:54:10|27443.04|27443.04|27443.04|27443.04|27443.04|27443.04|27443.04|27443.04|0
1646736860000|2022-03-08 10:54:20|27448.6|27448.6|27454.16|27454.16|27454.16|27454.16|27448.6|27448.6|0
1646736880000|2022-03-08 10:54:40|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|0
1646736900000|2022-03-08 10:55:00|27451.71|27451.71|27451.71|27451.71|27451.71|27451.71|27451.71|27451.71|0
1646736910000|2022-03-08 10:55:10|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|0
1646736960000|2022-03-08 10:56:00|27462.84|27462.84|27462.84|27462.84|27462.84|27462.84|27462.84|27462.84|0
1646737000000|2022-03-08 10:56:40|27473.96|27473.96|27473.96|27473.96|27473.96|27473.96|27473.96|27473.96|0
1646737020000|2022-03-08 10:57:00|27480.18|27480.18|27477.07|27477.07|27480.18|27480.18|27477.07|27477.07|0
1646737050000|2022-03-08 10:57:30|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|0
1646737100000|2022-03-08 10:58:20|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|0
1646737110000|2022-03-08 10:58:30|27482.63|27482.63|27489.05|27489.05|27489.05|27489.05|27482.63|27482.63|0
1646737130000|2022-03-08 10:58:50|27477.93|27477.93|27477.93|27477.93|27477.93|27477.93|27477.93|27477.93|0
1646737140000|2022-03-08 10:59:00|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|0
1646737160000|2022-03-08 10:59:20|27477.93|27477.93|27481.04|27481.04|27481.04|27481.04|27477.93|27477.93|0
1646737170000|2022-03-08 10:59:30|27475.48|27475.48|27475.48|27475.48|27475.48|27475.48|27475.48|27475.48|0
1646737180000|2022-03-08 10:59:40|27469.92|27469.92|27460.58|27460.58|27469.92|27469.92|27460.58|27460.58|0
1646737190000|2022-03-08 10:59:50|27449.46|27449.46|27436.63|27436.63|27449.46|27449.46|27436.63|27436.63|0
1646737200000|2022-03-08 11:00:00|27433.51|27433.51|27430.4|27430.4|27433.51|27433.51|27430.4|27430.4|0
1646737210000|2022-03-08 11:00:10|27419.28|27419.28|27423.43|27423.43|27429|27429|27416.17|27416.17|0
1646737220000|2022-03-08 11:00:20|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27412.31|27412.31|0
1646737240000|2022-03-08 11:00:40|27423.43|27423.43|27423.43|27423.43|27423.43|27423.43|27423.43|27423.43|0
1646737280000|2022-03-08 11:01:20|27434.56|27434.56|27440.12|27440.12|27440.12|27440.12|27434.56|27434.56|0
1646737290000|2022-03-08 11:01:30|27429|27429|27429|27429|27429|27429|27429|27429|0
1646737310000|2022-03-08 11:01:50|27419.66|27419.66|27406.83|27406.83|27419.66|27419.66|27406.83|27406.83|0
1646737320000|2022-03-08 11:02:00|27401.27|27401.27|27395.71|27395.71|27401.27|27401.27|27395.71|27395.71|0
1646737330000|2022-03-08 11:02:10|27384.58|27384.58|27390.81|27390.81|27390.81|27390.81|27384.58|27384.58|0
1646737370000|2022-03-08 11:02:50|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|0
1646737420000|2022-03-08 11:03:40|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|0
1646737500000|2022-03-08 11:05:00|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|0
1646737510000|2022-03-08 11:05:10|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|0
1646737580000|2022-03-08 11:06:20|27379.69|27379.69|27379.69|27379.69|27379.69|27379.69|27379.69|27379.69|0
1646737590000|2022-03-08 11:06:30|27390.81|27390.81|27390.81|27390.81|27390.81|27390.81|27390.81|27390.81|0
1646737600000|2022-03-08 11:06:40|27396.37|27396.37|27390.81|27390.81|27396.37|27396.37|27390.81|27390.81|0
1646737620000|2022-03-08 11:07:00|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|0
1646737640000|2022-03-08 11:07:20|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|27385.25|0
1646737650000|2022-03-08 11:07:30|27372.42|27372.42|27366.86|27366.86|27372.42|27372.42|27366.86|27366.86|0
1646737670000|2022-03-08 11:07:50|27357.52|27357.52|27357.52|27357.52|27357.52|27357.52|27357.52|27357.52|0
1646737730000|2022-03-08 11:08:50|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|0
1646737740000|2022-03-08 11:09:00|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|0
1646737750000|2022-03-08 11:09:10|27333.57|27333.57|27315.18|27315.18|27333.57|27333.57|27315.18|27315.18|0
1646737790000|2022-03-08 11:09:50|27326.3|27326.3|27326.3|27326.3|27326.3|27326.3|27326.3|27326.3|0
1646737810000|2022-03-08 11:10:10|27337.43|27337.43|27350.25|27350.25|27350.25|27350.25|27337.43|27337.43|0
1646737850000|2022-03-08 11:10:50|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|27344.69|0
1646737860000|2022-03-08 11:11:00|27338.28|27338.28|27338.28|27338.28|27338.28|27338.28|27338.28|27338.28|0
1646737880000|2022-03-08 11:11:20|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|0
1646737890000|2022-03-08 11:11:30|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|0
1646737900000|2022-03-08 11:11:40|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|0
1646737910000|2022-03-08 11:11:50|27338.32|27338.32|27338.32|27338.32|27338.32|27338.32|27338.32|27338.32|0
1646737960000|2022-03-08 11:12:40|27339.87|27339.87|27331.86|27331.86|27342.99|27342.99|27331.86|27331.86|0
1646737970000|2022-03-08 11:12:50|27326.3|27326.3|27315.18|27315.18|27326.3|27326.3|27315.18|27315.18|0
1646737980000|2022-03-08 11:13:00|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|0
1646738010000|2022-03-08 11:13:30|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|0
1646738040000|2022-03-08 11:14:00|27326.3|27326.3|27351.96|27351.96|27351.96|27351.96|27326.3|27326.3|0
1646738060000|2022-03-08 11:14:20|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|0
1646738070000|2022-03-08 11:14:30|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|0
1646738080000|2022-03-08 11:14:40|27350.44|27350.44|27347.33|27347.33|27350.44|27350.44|27347.33|27347.33|0
1646738120000|2022-03-08 11:15:20|27325.09|27325.09|27319.52|27319.52|27325.09|27325.09|27319.52|27319.52|0
1646738130000|2022-03-08 11:15:30|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1646738170000|2022-03-08 11:16:10|27307.55|27307.55|27301.13|27301.13|27307.55|27307.55|27301.13|27301.13|0
1646738200000|2022-03-08 11:16:40|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|0
1646738230000|2022-03-08 11:17:10|27284.45|27284.45|27295.57|27295.57|27295.57|27295.57|27284.45|27284.45|0
1646738240000|2022-03-08 11:17:20|27290.01|27290.01|27284.45|27284.45|27290.01|27290.01|27284.45|27284.45|0
1646738290000|2022-03-08 11:18:10|27295.57|27295.57|27295.57|27295.57|27295.57|27295.57|27295.57|27295.57|0
1646738300000|2022-03-08 11:18:20|27284.45|27284.45|27284.45|27284.45|27284.45|27284.45|27284.45|27284.45|0
1646738310000|2022-03-08 11:18:30|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|0
1646738360000|2022-03-08 11:19:20|27291.05|27291.05|27291.05|27291.05|27291.05|27291.05|27291.05|27291.05|0
1646738370000|2022-03-08 11:19:30|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|0
1646738410000|2022-03-08 11:20:10|27299.06|27299.06|27287.94|27287.94|27299.06|27299.06|27287.94|27287.94|0
1646738450000|2022-03-08 11:20:50|27282.38|27282.38|27287.94|27287.94|27287.94|27287.94|27276.82|27276.82|0
1646738490000|2022-03-08 11:21:30|27282.38|27282.38|27282.38|27282.38|27282.38|27282.38|27282.38|27282.38|0
1646738500000|2022-03-08 11:21:40|27287.94|27287.94|27287.94|27287.94|27287.94|27287.94|27287.94|27287.94|0
1646738550000|2022-03-08 11:22:30|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|0
1646738560000|2022-03-08 11:22:40|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|0
1646738600000|2022-03-08 11:23:20|27315.75|27315.75|27315.75|27315.75|27315.75|27315.75|27315.75|27315.75|0
1646738610000|2022-03-08 11:23:30|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|27304.63|0
1646738620000|2022-03-08 11:23:40|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|27310.19|0
1646738660000|2022-03-08 11:24:20|27321.31|27321.31|27339.98|27339.98|27339.98|27339.98|27321.31|27321.31|0
1646738680000|2022-03-08 11:24:40|27334.42|27334.42|27339.98|27339.98|27339.98|27339.98|27334.42|27334.42|0
1646738700000|2022-03-08 11:25:00|27327.53|27327.53|27330.65|27330.65|27330.65|27330.65|27327.53|27327.53|0
1646738720000|2022-03-08 11:25:20|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|0
1646738730000|2022-03-08 11:25:30|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|0
1646738740000|2022-03-08 11:25:40|27309.7|27309.7|27309.7|27309.7|27309.7|27309.7|27309.7|27309.7|0
1646738810000|2022-03-08 11:26:50|27320.82|27320.82|27320.82|27320.82|27320.82|27320.82|27320.82|27320.82|0
1646738820000|2022-03-08 11:27:00|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|0
1646738860000|2022-03-08 11:27:40|27335.21|27335.21|27335.21|27335.21|27335.21|27335.21|27335.21|27335.21|0
1646738900000|2022-03-08 11:28:20|27346.33|27346.33|27346.33|27346.33|27346.33|27346.33|27346.33|27346.33|0
1646738910000|2022-03-08 11:28:30|27351|27351|27351|27351|27351|27351|27351|27351|0
1646738930000|2022-03-08 11:28:50|27345.44|27345.44|27339.87|27339.87|27345.44|27345.44|27339.87|27339.87|0
1646738940000|2022-03-08 11:29:00|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|0
1646738950000|2022-03-08 11:29:10|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|0
1646738980000|2022-03-08 11:29:40|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|0
1646739100000|2022-03-08 11:31:40|27354.11|27354.11|27354.11|27354.11|27354.11|27354.11|27354.11|27354.11|0
1646739160000|2022-03-08 11:32:40|27359.67|27359.67|27365.23|27365.23|27365.23|27365.23|27359.67|27359.67|0
1646739170000|2022-03-08 11:32:50|27376.35|27376.35|27376.35|27376.35|27376.35|27376.35|27376.35|27376.35|0
1646739230000|2022-03-08 11:33:50|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|0
1646739250000|2022-03-08 11:34:10|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|0
1646739280000|2022-03-08 11:34:40|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|0
1646739310000|2022-03-08 11:35:10|27401.16|27401.16|27395.6|27395.6|27401.16|27401.16|27395.6|27395.6|0
1646739370000|2022-03-08 11:36:10|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|0
1646739380000|2022-03-08 11:36:20|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|27412.28|0
1646739420000|2022-03-08 11:37:00|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|0
1646739450000|2022-03-08 11:37:30|27401.16|27401.16|27401.16|27401.16|27401.16|27401.16|27401.16|27401.16|0
1646739500000|2022-03-08 11:38:20|27398.05|27398.05|27398.05|27398.05|27398.05|27398.05|27398.05|27398.05|0
1646739540000|2022-03-08 11:39:00|27409.17|27409.17|27403.61|27403.61|27409.17|27409.17|27403.61|27403.61|0
1646739570000|2022-03-08 11:39:30|27392.48|27392.48|27386.92|27386.92|27392.48|27392.48|27386.92|27386.92|0
1646739600000|2022-03-08 11:40:00|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|0
1646739640000|2022-03-08 11:40:40|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|0
1646739650000|2022-03-08 11:40:50|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|0
1646739660000|2022-03-08 11:41:00|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|0
1646739670000|2022-03-08 11:41:10|27372.88|27372.88|27379.29|27379.29|27379.29|27379.29|27372.88|27372.88|0
1646739720000|2022-03-08 11:42:00|27362.61|27362.61|27356.19|27356.19|27362.61|27362.61|27356.19|27356.19|0
1646739760000|2022-03-08 11:42:40|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|0
1646739840000|2022-03-08 11:44:00|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|0
1646739870000|2022-03-08 11:44:30|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1646739900000|2022-03-08 11:45:00|27360.9|27360.9|27373.73|27373.73|27373.73|27373.73|27360.9|27360.9|0
1646739940000|2022-03-08 11:45:40|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|0
1646740020000|2022-03-08 11:47:00|27374.58|27374.58|27374.58|27374.58|27374.58|27374.58|27374.58|27374.58|0
1646740040000|2022-03-08 11:47:20|27371.47|27371.47|27354.79|27354.79|27371.47|27371.47|27354.79|27354.79|0
1646740050000|2022-03-08 11:47:30|27357.9|27357.9|27357.9|27357.9|27357.9|27357.9|27357.9|27357.9|0
1646740080000|2022-03-08 11:48:00|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|0
1646740090000|2022-03-08 11:48:10|27385.71|27385.71|27385.71|27385.71|27385.71|27385.71|27385.71|27385.71|0
1646740100000|2022-03-08 11:48:20|27398.53|27398.53|27398.53|27398.53|27398.53|27398.53|27398.53|27398.53|0
1646740110000|2022-03-08 11:48:30|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|0
1646740120000|2022-03-08 11:48:40|27387.41|27387.41|27381.85|27381.85|27387.41|27387.41|27381.85|27381.85|0
1646740130000|2022-03-08 11:48:50|27378.74|27378.74|27372.32|27372.32|27378.74|27378.74|27372.32|27372.32|0
1646740140000|2022-03-08 11:49:00|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|0
1646740190000|2022-03-08 11:49:50|27360.35|27360.35|27360.35|27360.35|27360.35|27360.35|27360.35|27360.35|0
1646740220000|2022-03-08 11:50:20|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|0
1646740230000|2022-03-08 11:50:30|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|0
1646740270000|2022-03-08 11:51:10|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|0
1646740300000|2022-03-08 11:51:40|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|0
1646740390000|2022-03-08 11:53:10|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|27378.74|0
1646740480000|2022-03-08 11:54:40|27384.3|27384.3|27377.89|27377.89|27384.3|27384.3|27377.89|27377.89|0
1646740490000|2022-03-08 11:54:50|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|0
1646740500000|2022-03-08 11:55:00|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|0
1646740520000|2022-03-08 11:55:20|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|0
1646740530000|2022-03-08 11:55:30|27358.64|27358.64|27364.2|27364.2|27364.2|27364.2|27358.64|27358.64|0
1646740540000|2022-03-08 11:55:40|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|0
1646740560000|2022-03-08 11:56:00|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|0
1646740590000|2022-03-08 11:56:30|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|27365.91|0
1646740600000|2022-03-08 11:56:40|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|0
1646740630000|2022-03-08 11:57:10|27377.7|27377.7|27381.47|27381.47|27387.03|27387.03|27377.7|27377.7|0
1646740690000|2022-03-08 11:58:10|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|0
1646740720000|2022-03-08 11:58:40|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1646740760000|2022-03-08 11:59:20|27414.84|27414.84|27414.84|27414.84|27414.84|27414.84|27414.84|27414.84|0
1646740800000|2022-03-08 12:00:00|27409.28|27409.28|27420.4|27420.4|27420.4|27420.4|27409.28|27409.28|0
1646740810000|2022-03-08 12:00:10|27426.82|27426.82|27432.38|27432.38|27432.38|27432.38|27426.82|27426.82|0
1646740820000|2022-03-08 12:00:20|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|0
1646740860000|2022-03-08 12:01:00|27415.69|27415.69|27415.69|27415.69|27415.69|27415.69|27415.69|27415.69|0
1646740870000|2022-03-08 12:01:10|27426.82|27426.82|27433.23|27433.23|27433.23|27433.23|27426.82|27426.82|0
1646740910000|2022-03-08 12:01:50|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|0
1646740920000|2022-03-08 12:02:00|27440.5|27440.5|27466.52|27466.52|27466.52|27466.52|27440.5|27440.5|0
1646740950000|2022-03-08 12:02:30|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|0
1646740980000|2022-03-08 12:03:00|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|0
1646741000000|2022-03-08 12:03:20|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|0
1646741020000|2022-03-08 12:03:40|27442.95|27442.95|27448.51|27448.51|27448.51|27448.51|27442.95|27442.95|0
1646741030000|2022-03-08 12:03:50|27435.68|27435.68|27435.68|27435.68|27435.68|27435.68|27435.68|27435.68|0
1646741070000|2022-03-08 12:04:30|27432.57|27432.57|27432.57|27432.57|27432.57|27432.57|27432.57|27432.57|0
1646741100000|2022-03-08 12:05:00|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|0
1646741120000|2022-03-08 12:05:20|27443.69|27443.69|27443.69|27443.69|27443.69|27443.69|27443.69|27443.69|0
1646741180000|2022-03-08 12:06:20|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|27438.13|0
1646741220000|2022-03-08 12:07:00|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|0
1646741240000|2022-03-08 12:07:20|27447.84|27447.84|27454.26|27454.26|27454.26|27454.26|27441.43|27441.43|0
1646741260000|2022-03-08 12:07:40|27465.38|27465.38|27470.94|27470.94|27470.94|27470.94|27465.38|27465.38|0
1646741270000|2022-03-08 12:07:50|27465.38|27465.38|27465.38|27465.38|27465.38|27465.38|27465.38|27465.38|0
1646741310000|2022-03-08 12:08:30|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|0
1646741320000|2022-03-08 12:08:40|27482.92|27482.92|27482.92|27482.92|27482.92|27482.92|27482.92|27482.92|0
1646741370000|2022-03-08 12:09:30|27494.04|27494.04|27494.04|27494.04|27494.04|27494.04|27494.04|27494.04|0
1646741380000|2022-03-08 12:09:40|27499.6|27499.6|27499.6|27499.6|27499.6|27499.6|27499.6|27499.6|0
1646741390000|2022-03-08 12:09:50|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|0
1646741400000|2022-03-08 12:10:00|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|0
1646741430000|2022-03-08 12:10:30|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|0
1646741490000|2022-03-08 12:11:30|27534.67|27534.67|27534.67|27534.67|27534.67|27534.67|27534.67|27534.67|0
1646741500000|2022-03-08 12:11:40|27529.11|27529.11|27517.99|27517.99|27529.11|27529.11|27517.99|27517.99|0
1646741530000|2022-03-08 12:12:10|27514.88|27514.88|27514.88|27514.88|27514.88|27514.88|27514.88|27514.88|0
1646741550000|2022-03-08 12:12:30|27526|27526|27514.88|27514.88|27526|27526|27514.88|27514.88|0
1646741560000|2022-03-08 12:12:40|27509.32|27509.32|27514.88|27514.88|27514.88|27514.88|27509.32|27509.32|0
1646741570000|2022-03-08 12:12:50|27511.76|27511.76|27511.76|27511.76|27511.76|27511.76|27511.76|27511.76|0
1646741580000|2022-03-08 12:13:00|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|0
1646741590000|2022-03-08 12:13:10|27513.47|27513.47|27513.47|27513.47|27513.47|27513.47|27513.47|27513.47|0
1646741600000|2022-03-08 12:13:20|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|27500.64|0
1646741640000|2022-03-08 12:14:00|27513.47|27513.47|27519.88|27519.88|27519.88|27519.88|27513.47|27513.47|0
1646741660000|2022-03-08 12:14:20|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|0
1646741690000|2022-03-08 12:14:50|27519.88|27519.88|27519.88|27519.88|27519.88|27519.88|27519.88|27519.88|0
1646741700000|2022-03-08 12:15:00|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|0
1646741740000|2022-03-08 12:15:40|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|0
1646741750000|2022-03-08 12:15:50|27517.33|27517.33|27511.76|27511.76|27517.33|27517.33|27511.76|27511.76|0
1646741780000|2022-03-08 12:16:20|27518.18|27518.18|27518.18|27518.18|27518.18|27518.18|27518.18|27518.18|0
1646741790000|2022-03-08 12:16:30|27512.62|27512.62|27524.59|27524.59|27524.59|27524.59|27512.62|27512.62|0
1646741800000|2022-03-08 12:16:40|27513.47|27513.47|27530.15|27530.15|27530.15|27530.15|27513.47|27513.47|0
1646741810000|2022-03-08 12:16:50|27519.03|27519.03|27519.88|27519.88|27525.45|27525.45|27519.03|27519.03|0
1646741820000|2022-03-08 12:17:00|27523|27523|27526.11|27526.11|27542.79|27542.79|27523|27523|0
1646741830000|2022-03-08 12:17:10|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|0
1646741840000|2022-03-08 12:17:20|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|0
1646741850000|2022-03-08 12:17:30|27513.28|27513.28|27524.4|27524.4|27524.4|27524.4|27513.28|27513.28|0
1646741860000|2022-03-08 12:17:40|27518.84|27518.84|27513.28|27513.28|27518.84|27518.84|27513.28|27513.28|0
1646741870000|2022-03-08 12:17:50|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|0
1646741890000|2022-03-08 12:18:10|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|0
1646741910000|2022-03-08 12:18:30|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|0
1646741950000|2022-03-08 12:19:10|27544.2|27544.2|27538.64|27538.64|27544.2|27544.2|27538.64|27538.64|0
1646741960000|2022-03-08 12:19:20|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|0
1646742020000|2022-03-08 12:20:20|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|0
1646742030000|2022-03-08 12:20:30|27516.39|27516.39|27521.96|27521.96|27521.96|27521.96|27510.83|27510.83|0
1646742060000|2022-03-08 12:21:00|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|0
1646742070000|2022-03-08 12:21:10|27510.83|27510.83|27516.39|27516.39|27516.39|27516.39|27510.83|27510.83|0
1646742080000|2022-03-08 12:21:20|27521.96|27521.96|27499.71|27499.71|27527.52|27527.52|27499.71|27499.71|0
1646742090000|2022-03-08 12:21:30|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|0
1646742110000|2022-03-08 12:21:50|27499.71|27499.71|27494.15|27494.15|27499.71|27499.71|27494.15|27494.15|0
1646742120000|2022-03-08 12:22:00|27488.59|27488.59|27488.59|27488.59|27488.59|27488.59|27488.59|27488.59|0
1646742130000|2022-03-08 12:22:10|27499.71|27499.71|27521.96|27521.96|27521.96|27521.96|27499.71|27499.71|0
1646742150000|2022-03-08 12:22:30|27527.52|27527.52|27521.96|27521.96|27527.52|27527.52|27516.39|27516.39|0
1646742160000|2022-03-08 12:22:40|27516.39|27516.39|27505.27|27505.27|27516.39|27516.39|27505.27|27505.27|0
1646742170000|2022-03-08 12:22:50|27499.71|27499.71|27505.27|27505.27|27505.27|27505.27|27499.71|27499.71|0
1646742180000|2022-03-08 12:23:00|27510.83|27510.83|27516.39|27516.39|27516.39|27516.39|27510.83|27510.83|0
1646742190000|2022-03-08 12:23:10|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|0
1646742220000|2022-03-08 12:23:40|27544.2|27544.2|27544.2|27544.2|27544.2|27544.2|27544.2|27544.2|0
1646742260000|2022-03-08 12:24:20|27549.76|27549.76|27542.42|27542.42|27559.1|27559.1|27542.42|27542.42|0
1646742270000|2022-03-08 12:24:30|27547.98|27547.98|27520.17|27520.17|27547.98|27547.98|27520.17|27520.17|0
1646742280000|2022-03-08 12:24:40|27525.73|27525.73|27517.72|27517.72|27525.73|27525.73|27514.61|27514.61|0
1646742290000|2022-03-08 12:24:50|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|27528.84|0
1646742300000|2022-03-08 12:25:00|27525.73|27525.73|27528.84|27528.84|27528.84|27528.84|27525.73|27525.73|0
1646742310000|2022-03-08 12:25:10|27545.53|27545.53|27551.09|27551.09|27551.09|27551.09|27545.53|27545.53|0
1646742320000|2022-03-08 12:25:20|27557.5|27557.5|27552.79|27552.79|27563.92|27563.92|27552.79|27552.79|0
1646742330000|2022-03-08 12:25:30|27558.36|27558.36|27548.09|27548.09|27564.77|27564.77|27548.09|27548.09|0
1646742340000|2022-03-08 12:25:40|27536.96|27536.96|27531.4|27531.4|27536.96|27536.96|27531.4|27531.4|0
1646742350000|2022-03-08 12:25:50|27536.96|27536.96|27542.53|27542.53|27542.53|27542.53|27536.96|27536.96|0
1646742360000|2022-03-08 12:26:00|27548.09|27548.09|27542.53|27542.53|27548.09|27548.09|27542.53|27542.53|0
1646742370000|2022-03-08 12:26:10|27548.09|27548.09|27536.3|27536.3|27548.09|27548.09|27536.3|27536.3|0
1646742380000|2022-03-08 12:26:20|27530.74|27530.74|27536.3|27536.3|27547.42|27547.42|27530.74|27530.74|0
1646742400000|2022-03-08 12:26:40|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|0
1646742440000|2022-03-08 12:27:20|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|0
1646742460000|2022-03-08 12:27:40|27544.86|27544.86|27541.75|27541.75|27544.86|27544.86|27541.75|27541.75|0
1646742490000|2022-03-08 12:28:10|27525.07|27525.07|27513.95|27513.95|27525.07|27525.07|27513.95|27513.95|0
1646742500000|2022-03-08 12:28:20|27520.36|27520.36|27526.77|27526.77|27526.77|27526.77|27520.36|27520.36|0
1646742510000|2022-03-08 12:28:30|27532.33|27532.33|27549.87|27549.87|27549.87|27549.87|27532.33|27532.33|0
1646742520000|2022-03-08 12:28:40|27544.31|27544.31|27547.42|27547.42|27547.42|27547.42|27544.31|27544.31|0
1646742530000|2022-03-08 12:28:50|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|0
1646742540000|2022-03-08 12:29:00|27558.55|27558.55|27558.55|27558.55|27558.55|27558.55|27558.55|27558.55|0
1646742560000|2022-03-08 12:29:20|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|0
1646742600000|2022-03-08 12:30:00|27559.4|27559.4|27565.81|27565.81|27565.81|27565.81|27559.4|27559.4|0
1646742620000|2022-03-08 12:30:20|27571.37|27571.37|27565.81|27565.81|27571.37|27571.37|27565.81|27565.81|0
1646742630000|2022-03-08 12:30:30|27571.37|27571.37|27571.37|27571.37|27571.37|27571.37|27571.37|27571.37|0
1646742670000|2022-03-08 12:31:10|27565.81|27565.81|27549.13|27549.13|27565.81|27565.81|27549.13|27549.13|0
1646742690000|2022-03-08 12:31:30|27554.69|27554.69|27565.81|27565.81|27565.81|27565.81|27554.69|27554.69|0
1646742780000|2022-03-08 12:33:00|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|0
1646742930000|2022-03-08 12:35:30|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|27565.81|0
1646742950000|2022-03-08 12:35:50|27549.13|27549.13|27554.69|27554.69|27554.69|27554.69|27549.13|27549.13|0
1646742960000|2022-03-08 12:36:00|27549.13|27549.13|27549.13|27549.13|27549.13|27549.13|27549.13|27549.13|0
1646743000000|2022-03-08 12:36:40|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|0
1646743080000|2022-03-08 12:38:00|27524.32|27524.32|27524.32|27524.32|27530.74|27530.74|27524.32|27524.32|0
1646743140000|2022-03-08 12:39:00|27514.99|27514.99|27485.48|27485.48|27514.99|27514.99|27485.48|27485.48|0
1646743160000|2022-03-08 12:39:20|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|0
1646743200000|2022-03-08 12:40:00|27482.36|27482.36|27485.48|27485.48|27485.48|27485.48|27482.36|27482.36|0
1646743210000|2022-03-08 12:40:10|27474.35|27474.35|27474.35|27474.35|27474.35|27474.35|27474.35|27474.35|0
1646743240000|2022-03-08 12:40:40|27463.23|27463.23|27463.23|27463.23|27463.23|27463.23|27463.23|27463.23|0
1646743260000|2022-03-08 12:41:00|27456.82|27456.82|27456.82|27456.82|27456.82|27456.82|27456.82|27456.82|0
1646743290000|2022-03-08 12:41:30|27423.45|27423.45|27423.45|27423.45|27423.45|27423.45|27423.45|27423.45|0
1646743370000|2022-03-08 12:42:50|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|0
1646743410000|2022-03-08 12:43:30|27414.77|27414.77|27414.77|27414.77|27414.77|27414.77|27414.77|27414.77|0
1646743480000|2022-03-08 12:44:40|27409.21|27409.21|27403.65|27403.65|27409.21|27409.21|27403.65|27403.65|0
1646743500000|2022-03-08 12:45:00|27409.21|27409.21|27387.71|27387.71|27409.21|27409.21|27387.71|27387.71|0
1646743510000|2022-03-08 12:45:10|27376.59|27376.59|27382.15|27382.15|27382.15|27382.15|27376.59|27376.59|0
1646743550000|2022-03-08 12:45:50|27398.83|27398.83|27398.83|27398.83|27398.83|27398.83|27398.83|27398.83|0
1646743560000|2022-03-08 12:46:00|27392.61|27392.61|27370.36|27370.36|27392.61|27392.61|27370.36|27370.36|0
1646743580000|2022-03-08 12:46:20|27357.54|27357.54|27357.54|27357.54|27357.54|27357.54|27357.54|27357.54|0
1646743610000|2022-03-08 12:46:50|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|0
1646743620000|2022-03-08 12:47:00|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|0
1646743660000|2022-03-08 12:47:40|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|0
1646743670000|2022-03-08 12:47:50|27346.41|27346.41|27346.41|27346.41|27346.41|27346.41|27346.41|27346.41|0
1646743680000|2022-03-08 12:48:00|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|0
1646743750000|2022-03-08 12:49:10|27358.39|27358.39|27364.8|27364.8|27364.8|27364.8|27358.39|27358.39|0
1646743770000|2022-03-08 12:49:30|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|0
1646743790000|2022-03-08 12:49:50|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|0
1646743800000|2022-03-08 12:50:00|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|0
1646743830000|2022-03-08 12:50:30|27345.01|27345.01|27345.01|27345.01|27345.01|27345.01|27345.01|27345.01|0
1646743840000|2022-03-08 12:50:40|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|0
1646743850000|2022-03-08 12:50:50|27333.88|27333.88|27328.32|27328.32|27333.88|27333.88|27328.32|27328.32|0
1646743860000|2022-03-08 12:51:00|27321.91|27321.91|27321.91|27321.91|27321.91|27321.91|27321.91|27321.91|0
1646743870000|2022-03-08 12:51:10|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|0
1646743880000|2022-03-08 12:51:20|27305.97|27305.97|27294.84|27294.84|27305.97|27305.97|27294.84|27294.84|0
1646743930000|2022-03-08 12:52:10|27300.41|27300.41|27317.09|27317.09|27317.09|27317.09|27300.41|27300.41|0
1646743940000|2022-03-08 12:52:20|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|0
1646743980000|2022-03-08 12:53:00|27305.97|27305.97|27294.84|27294.84|27305.97|27305.97|27294.84|27294.84|0
1646744010000|2022-03-08 12:53:30|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|27311.53|0
1646744090000|2022-03-08 12:54:50|27308.42|27308.42|27308.42|27308.42|27308.42|27308.42|27308.42|27308.42|0
1646744100000|2022-03-08 12:55:00|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1646744140000|2022-03-08 12:55:40|27269.49|27269.49|27269.49|27269.49|27269.49|27269.49|27269.49|27269.49|0
1646744190000|2022-03-08 12:56:30|27280.61|27280.61|27286.17|27286.17|27286.17|27286.17|27280.61|27280.61|0
1646744200000|2022-03-08 12:56:40|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1646744220000|2022-03-08 12:57:00|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|0
1646744250000|2022-03-08 12:57:30|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|0
1646744260000|2022-03-08 12:57:40|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|0
1646744270000|2022-03-08 12:57:50|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|0
1646744280000|2022-03-08 12:58:00|27272.05|27272.05|27272.05|27272.05|27272.05|27272.05|27272.05|27272.05|0
1646744330000|2022-03-08 12:58:50|27277.61|27277.61|27266.48|27266.48|27277.61|27277.61|27266.48|27266.48|0
1646744340000|2022-03-08 12:59:00|27272.05|27272.05|27278.46|27278.46|27278.46|27278.46|27272.05|27272.05|0
1646744360000|2022-03-08 12:59:20|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|0
1646744410000|2022-03-08 13:00:10|27272.9|27272.9|27272.9|27272.9|27272.9|27272.9|27272.9|27272.9|0
1646744420000|2022-03-08 13:00:20|27266.67|27266.67|27233.31|27233.31|27266.67|27266.67|27233.31|27233.31|0
1646744430000|2022-03-08 13:00:30|27227.74|27227.74|27227.74|27227.74|27227.74|27227.74|27222.18|27222.18|0
1646744440000|2022-03-08 13:00:40|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|0
1646744450000|2022-03-08 13:00:50|27227.74|27227.74|27215.96|27215.96|27227.74|27227.74|27215.96|27215.96|0
1646744460000|2022-03-08 13:01:00|27210.4|27210.4|27191.15|27191.15|27210.4|27210.4|27191.15|27191.15|0
1646744480000|2022-03-08 13:01:20|27185.59|27185.59|27185.59|27185.59|27185.59|27185.59|27185.59|27185.59|0
1646744500000|2022-03-08 13:01:40|27174.47|27174.47|27156.93|27156.93|27174.47|27174.47|27156.93|27156.93|0
1646744520000|2022-03-08 13:02:00|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|0
1646744540000|2022-03-08 13:02:20|27156.93|27156.93|27173.62|27173.62|27173.62|27173.62|27156.93|27156.93|0
1646744550000|2022-03-08 13:02:30|27179.18|27179.18|27168.06|27168.06|27179.18|27179.18|27168.06|27168.06|0
1646744560000|2022-03-08 13:02:40|27179.18|27179.18|27195.86|27195.86|27195.86|27195.86|27179.18|27179.18|0
1646744580000|2022-03-08 13:03:00|27184.74|27184.74|27179.18|27179.18|27195.86|27195.86|27179.18|27179.18|0
1646744600000|2022-03-08 13:03:20|27169.84|27169.84|27158.72|27158.72|27169.84|27169.84|27158.72|27158.72|0
1646744630000|2022-03-08 13:03:50|27147.6|27147.6|27153.16|27153.16|27153.16|27153.16|27147.6|27147.6|0
1646744640000|2022-03-08 13:04:00|27164.28|27164.28|27164.28|27164.28|27164.28|27164.28|27164.28|27164.28|0
1646744670000|2022-03-08 13:04:30|27158.72|27158.72|27158.72|27158.72|27169.84|27169.84|27158.72|27158.72|0
1646744700000|2022-03-08 13:05:00|27164.28|27164.28|27192.09|27192.09|27192.09|27192.09|27164.28|27164.28|0
1646744710000|2022-03-08 13:05:10|27198.5|27198.5|27220.75|27220.75|27220.75|27220.75|27181.82|27181.82|0
1646744720000|2022-03-08 13:05:20|27226.31|27226.31|27226.31|27226.31|27226.31|27226.31|27226.31|27226.31|0
1646744730000|2022-03-08 13:05:30|27220.75|27220.75|27226.31|27226.31|27226.31|27226.31|27215.18|27215.18|0
1646744740000|2022-03-08 13:05:40|27204.06|27204.06|27204.06|27204.06|27215.18|27215.18|27204.06|27204.06|0
1646744760000|2022-03-08 13:06:00|27209.62|27209.62|27215.18|27215.18|27215.18|27215.18|27209.62|27209.62|0
1646744770000|2022-03-08 13:06:10|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|0
1646744800000|2022-03-08 13:06:40|27181.82|27181.82|27175.4|27175.4|27181.82|27181.82|27175.4|27175.4|0
1646744810000|2022-03-08 13:06:50|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|0
1646744830000|2022-03-08 13:07:10|27163.43|27163.43|27174.55|27174.55|27174.55|27174.55|27163.43|27163.43|0
1646744840000|2022-03-08 13:07:20|27168.99|27168.99|27191.23|27191.23|27191.23|27191.23|27168.99|27168.99|0
1646744850000|2022-03-08 13:07:30|27180.11|27180.11|27185.67|27185.67|27185.67|27185.67|27180.11|27180.11|0
1646744870000|2022-03-08 13:07:50|27191.23|27191.23|27168.99|27168.99|27191.23|27191.23|27168.99|27168.99|0
1646744880000|2022-03-08 13:08:00|27175.4|27175.4|27167.39|27167.39|27178.52|27178.52|27167.39|27167.39|0
1646744910000|2022-03-08 13:08:30|27150.71|27150.71|27139.59|27139.59|27161.83|27161.83|27139.59|27139.59|0
1646744940000|2022-03-08 13:09:00|27161.83|27161.83|27180.22|27180.22|27180.22|27180.22|27161.83|27161.83|0
1646744960000|2022-03-08 13:09:20|27177.11|27177.11|27177.11|27177.11|27177.11|27177.11|27177.11|27177.11|0
1646744970000|2022-03-08 13:09:30|27160.43|27160.43|27160.43|27160.43|27160.43|27160.43|27160.43|27160.43|0
1646744990000|2022-03-08 13:09:50|27157.31|27157.31|27162.87|27162.87|27162.87|27162.87|27146.19|27146.19|0
1646745000000|2022-03-08 13:10:00|27168.44|27168.44|27133.36|27133.36|27168.44|27168.44|27133.36|27133.36|0
1646745010000|2022-03-08 13:10:10|27122.24|27122.24|27116.01|27116.01|27122.24|27122.24|27116.01|27116.01|0
1646745020000|2022-03-08 13:10:20|27110.45|27110.45|27127.14|27127.14|27127.14|27127.14|27104.89|27104.89|0
1646745030000|2022-03-08 13:10:30|27110.45|27110.45|27132.7|27132.7|27132.7|27132.7|27110.45|27110.45|0
1646745040000|2022-03-08 13:10:40|27121.58|27121.58|27097.62|27097.62|27121.58|27121.58|27097.62|27097.62|0
1646745050000|2022-03-08 13:10:50|27086.5|27086.5|27068.97|27068.97|27086.5|27086.5|27068.97|27068.97|0
1646745060000|2022-03-08 13:11:00|27063.4|27063.4|27063.4|27063.4|27063.4|27063.4|27063.4|27063.4|0
1646745070000|2022-03-08 13:11:10|27074.53|27074.53|27058.96|27058.96|27085.65|27085.65|27036.72|27036.72|0
1646745080000|2022-03-08 13:11:20|27064.53|27064.53|27025.6|27025.6|27064.53|27064.53|27025.6|27025.6|0
1646745090000|2022-03-08 13:11:30|27058.96|27058.96|27064.53|27064.53|27064.53|27064.53|27042.28|27042.28|0
1646745100000|2022-03-08 13:11:40|27042.28|27042.28|27042.28|27042.28|27053.4|27053.4|27042.28|27042.28|0
1646745110000|2022-03-08 13:11:50|27047.84|27047.84|27042.28|27042.28|27047.84|27047.84|27042.28|27042.28|0
1646745120000|2022-03-08 13:12:00|27047.84|27047.84|27042.28|27042.28|27047.84|27047.84|27042.28|27042.28|0
1646745130000|2022-03-08 13:12:10|27036.72|27036.72|27042.28|27042.28|27042.28|27042.28|27036.72|27036.72|0
1646745140000|2022-03-08 13:12:20|27036.72|27036.72|27052.74|27052.74|27052.74|27052.74|27031.16|27031.16|0
1646745150000|2022-03-08 13:12:30|27036.06|27036.06|27036.06|27036.06|27036.06|27036.06|27036.06|27036.06|0
1646745170000|2022-03-08 13:12:50|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|0
1646745180000|2022-03-08 13:13:00|27051.81|27051.81|27068.49|27068.49|27068.49|27068.49|27051.81|27051.81|0
1646745190000|2022-03-08 13:13:10|27074.05|27074.05|27096.3|27096.3|27101.86|27101.86|27062.93|27062.93|0
1646745200000|2022-03-08 13:13:20|27079.61|27079.61|27079.61|27079.61|27079.61|27079.61|27079.61|27079.61|0
1646745210000|2022-03-08 13:13:30|27068.49|27068.49|27079.61|27079.61|27079.61|27079.61|27068.49|27068.49|0
1646745230000|2022-03-08 13:13:50|27062.93|27062.93|27062.93|27062.93|27062.93|27062.93|27051.81|27051.81|0
1646745240000|2022-03-08 13:14:00|27059.82|27059.82|27031.16|27031.16|27059.82|27059.82|27031.16|27031.16|0
1646745270000|2022-03-08 13:14:30|27036.72|27036.72|27042.28|27042.28|27042.28|27042.28|27036.72|27036.72|0
1646745300000|2022-03-08 13:15:00|27048.69|27048.69|27036.72|27036.72|27048.69|27048.69|27036.72|27036.72|0
1646745310000|2022-03-08 13:15:10|27042.28|27042.28|27048.51|27048.51|27054.07|27054.07|27042.28|27042.28|0
1646745320000|2022-03-08 13:15:20|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|0
1646745340000|2022-03-08 13:15:40|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|0
1646745430000|2022-03-08 13:17:10|27054.07|27054.07|27048.51|27048.51|27054.07|27054.07|27042.94|27042.94|0
1646745450000|2022-03-08 13:17:30|27054.92|27054.92|27054.92|27054.92|27054.92|27054.92|27054.92|27054.92|0
1646745470000|2022-03-08 13:17:50|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|0
1646745480000|2022-03-08 13:18:00|27050.21|27050.21|27050.21|27050.21|27050.21|27050.21|27050.21|27050.21|0
1646745520000|2022-03-08 13:18:40|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|0
1646745530000|2022-03-08 13:18:50|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|0
1646745550000|2022-03-08 13:19:10|27024|27024|27029.56|27029.56|27029.56|27029.56|27024|27024|0
1646745560000|2022-03-08 13:19:20|27035.12|27035.12|27035.12|27035.12|27035.12|27035.12|27035.12|27035.12|0
1646745570000|2022-03-08 13:19:30|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|0
1646745580000|2022-03-08 13:19:40|27029.56|27029.56|27062.93|27062.93|27062.93|27062.93|27029.56|27029.56|0
1646745590000|2022-03-08 13:19:50|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|0
1646745620000|2022-03-08 13:20:20|27034.27|27034.27|27023.15|27023.15|27034.27|27034.27|27023.15|27023.15|0
1646745660000|2022-03-08 13:21:00|27028.71|27028.71|27039.83|27039.83|27039.83|27039.83|27028.71|27028.71|0
1646745670000|2022-03-08 13:21:10|27045.39|27045.39|27045.39|27045.39|27045.39|27045.39|27045.39|27045.39|0
1646745690000|2022-03-08 13:21:30|27039.83|27039.83|27046.25|27046.25|27046.25|27046.25|27039.83|27039.83|0
1646745750000|2022-03-08 13:22:30|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|0
1646745760000|2022-03-08 13:22:40|27034.27|27034.27|27045.39|27045.39|27045.39|27045.39|27034.27|27034.27|0
1646745770000|2022-03-08 13:22:50|27028.71|27028.71|27034.27|27034.27|27034.27|27034.27|27028.71|27028.71|0
1646745780000|2022-03-08 13:23:00|27028.71|27028.71|27045.39|27045.39|27045.39|27045.39|27028.71|27028.71|0
1646745790000|2022-03-08 13:23:10|27050.95|27050.95|27068.49|27068.49|27068.49|27068.49|27050.95|27050.95|0
1646745840000|2022-03-08 13:24:00|27046.25|27046.25|27068.49|27068.49|27068.49|27068.49|27046.25|27046.25|0
1646745890000|2022-03-08 13:24:50|27040.68|27040.68|27037.57|27037.57|27051.81|27051.81|27037.57|27037.57|0
1646745900000|2022-03-08 13:25:00|27048.69|27048.69|27042.28|27042.28|27048.69|27048.69|27042.28|27042.28|0
1646745910000|2022-03-08 13:25:10|27029.45|27029.45|27029.45|27029.45|27029.45|27029.45|27029.45|27029.45|0
1646745920000|2022-03-08 13:25:20|27040.57|27040.57|27057.26|27057.26|27057.26|27057.26|27040.57|27040.57|0
1646745930000|2022-03-08 13:25:30|27062.82|27062.82|27068.38|27068.38|27068.38|27068.38|27062.82|27062.82|0
1646745970000|2022-03-08 13:26:10|27079.5|27079.5|27085.06|27085.06|27085.06|27085.06|27073.94|27073.94|0
1646745980000|2022-03-08 13:26:20|27068.38|27068.38|27051.7|27051.7|27068.38|27068.38|27051.7|27051.7|0
1646745990000|2022-03-08 13:26:30|27057.26|27057.26|27035.01|27035.01|27057.26|27057.26|27035.01|27035.01|0
1646746000000|2022-03-08 13:26:40|27040.57|27040.57|27046.14|27046.14|27046.14|27046.14|27040.57|27040.57|0
1646746010000|2022-03-08 13:26:50|27051.7|27051.7|27051.7|27051.7|27051.7|27051.7|27051.7|27051.7|0
1646746020000|2022-03-08 13:27:00|27045.28|27045.28|27045.28|27045.28|27045.28|27045.28|27045.28|27045.28|0
1646746030000|2022-03-08 13:27:10|27050.84|27050.84|27067.53|27067.53|27073.94|27073.94|27050.84|27050.84|0
1646746040000|2022-03-08 13:27:20|27050.84|27050.84|27078.65|27078.65|27078.65|27078.65|27050.84|27050.84|0
1646746060000|2022-03-08 13:27:40|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|0
1646746090000|2022-03-08 13:28:10|27056.41|27056.41|27067.53|27067.53|27067.53|27067.53|27056.41|27056.41|0
1646746100000|2022-03-08 13:28:20|27095.33|27095.33|27112.02|27112.02|27112.02|27112.02|27095.33|27095.33|0
1646746110000|2022-03-08 13:28:30|27123.14|27123.14|27123.14|27123.14|27123.14|27123.14|27123.14|27123.14|0
1646746130000|2022-03-08 13:28:50|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|0
1646746140000|2022-03-08 13:29:00|27094.48|27094.48|27072.24|27072.24|27094.48|27094.48|27066.67|27066.67|0
1646746150000|2022-03-08 13:29:10|27061.11|27061.11|27061.11|27061.11|27061.11|27061.11|27061.11|27061.11|0
1646746160000|2022-03-08 13:29:20|27077.8|27077.8|27072.24|27072.24|27077.8|27077.8|27072.24|27072.24|0
1646746170000|2022-03-08 13:29:30|27061.11|27061.11|27067.53|27067.53|27067.53|27067.53|27061.11|27061.11|0
1646746180000|2022-03-08 13:29:40|27061.97|27061.97|27073.94|27073.94|27085.06|27085.06|27061.97|27061.97|0
1646746200000|2022-03-08 13:30:00|27077.05|27077.05|27077.05|27077.05|27077.05|27077.05|27077.05|27077.05|0
1646746220000|2022-03-08 13:30:20|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|0
1646746230000|2022-03-08 13:30:30|27071.49|27071.49|27060.37|27060.37|27077.05|27077.05|27060.37|27060.37|0
1646746240000|2022-03-08 13:30:40|27053.96|27053.96|27071.49|27071.49|27071.49|27071.49|27053.96|27053.96|0
1646746250000|2022-03-08 13:30:50|27065.93|27065.93|27065.93|27065.93|27065.93|27065.93|27065.93|27065.93|0
1646746290000|2022-03-08 13:31:30|27071.49|27071.49|27071.49|27071.49|27071.49|27071.49|27071.49|27071.49|0
1646746300000|2022-03-08 13:31:40|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|0
1646746310000|2022-03-08 13:31:50|27071.49|27071.49|27065.93|27065.93|27071.49|27071.49|27065.93|27065.93|0
1646746320000|2022-03-08 13:32:00|27049.25|27049.25|27049.25|27049.25|27049.25|27049.25|27049.25|27049.25|0
1646746330000|2022-03-08 13:32:10|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|0
1646746340000|2022-03-08 13:32:20|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|0
1646746350000|2022-03-08 13:32:30|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|0
1646746510000|2022-03-08 13:35:10|27044.54|27044.54|27044.54|27044.54|27044.54|27044.54|27044.54|27044.54|0
1646746520000|2022-03-08 13:35:20|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|0
1646746530000|2022-03-08 13:35:30|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|27060.37|0
1646746540000|2022-03-08 13:35:40|27079.61|27079.61|27085.17|27085.17|27085.17|27085.17|27079.61|27079.61|0
1646746590000|2022-03-08 13:36:30|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|0
1646746660000|2022-03-08 13:37:40|27090.74|27090.74|27090.74|27090.74|27090.74|27090.74|27090.74|27090.74|0
1646746710000|2022-03-08 13:38:30|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|0
1646746780000|2022-03-08 13:39:40|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|0
1646746820000|2022-03-08 13:40:20|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|0
1646746850000|2022-03-08 13:40:50|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|27102.52|0
1646746890000|2022-03-08 13:41:30|27105.63|27105.63|27111.86|27111.86|27111.86|27111.86|27105.63|27105.63|0
1646746900000|2022-03-08 13:41:40|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|0
1646746920000|2022-03-08 13:42:00|27108.75|27108.75|27103.19|27103.19|27108.75|27108.75|27103.19|27103.19|0
1646746940000|2022-03-08 13:42:20|27114.31|27114.31|27119.87|27119.87|27119.87|27119.87|27114.31|27114.31|0
1646746980000|2022-03-08 13:43:00|27130.99|27130.99|27130.99|27130.99|27130.99|27130.99|27130.99|27130.99|0
1646746990000|2022-03-08 13:43:10|27114.31|27114.31|27114.31|27114.31|27114.31|27114.31|27114.31|27114.31|0
1646747000000|2022-03-08 13:43:20|27107.89|27107.89|27099.22|27099.22|27107.89|27107.89|27099.22|27099.22|0
1646747010000|2022-03-08 13:43:30|27104.78|27104.78|27104.78|27104.78|27104.78|27104.78|27104.78|27104.78|0
1646747060000|2022-03-08 13:44:20|27110.34|27110.34|27110.34|27110.34|27110.34|27110.34|27110.34|27110.34|0
1646747080000|2022-03-08 13:44:40|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|0
1646747160000|2022-03-08 13:46:00|27108.64|27108.64|27108.64|27108.64|27108.64|27108.64|27108.64|27108.64|0
1646747170000|2022-03-08 13:46:10|27121.47|27121.47|27165.02|27165.02|27165.02|27165.02|27121.47|27121.47|0
1646747200000|2022-03-08 13:46:40|27159.46|27159.46|27165.02|27165.02|27165.02|27165.02|27159.46|27159.46|0
1646747230000|2022-03-08 13:47:10|27170.58|27170.58|27170.58|27170.58|27170.58|27170.58|27170.58|27170.58|0
1646747240000|2022-03-08 13:47:20|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|0
1646747250000|2022-03-08 13:47:30|27187.93|27187.93|27176.81|27176.81|27187.93|27187.93|27176.81|27176.81|0
1646747260000|2022-03-08 13:47:40|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|0
1646747290000|2022-03-08 13:48:10|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|0
1646747330000|2022-03-08 13:48:50|27194.16|27194.16|27197.27|27197.27|27197.27|27197.27|27194.16|27194.16|0
1646747380000|2022-03-08 13:49:40|27190.86|27190.86|27190.86|27190.86|27190.86|27190.86|27190.86|27190.86|0
1646747430000|2022-03-08 13:50:30|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|0
1646747460000|2022-03-08 13:51:00|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|0
1646747480000|2022-03-08 13:51:20|27199.72|27199.72|27205.94|27205.94|27205.94|27205.94|27199.72|27199.72|0
1646747490000|2022-03-08 13:51:30|27222.63|27222.63|27219.33|27219.33|27222.63|27222.63|27216.21|27216.21|0
1646747510000|2022-03-08 13:51:50|27225.55|27225.55|27225.55|27225.55|27225.55|27225.55|27225.55|27225.55|0
1646747530000|2022-03-08 13:52:10|27242.23|27242.23|27245.35|27245.35|27245.35|27245.35|27242.23|27242.23|0
1646747540000|2022-03-08 13:52:20|27258.18|27258.18|27258.18|27258.18|27258.18|27258.18|27258.18|27258.18|0
1646747550000|2022-03-08 13:52:30|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|0
1646747560000|2022-03-08 13:52:40|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|0
1646747570000|2022-03-08 13:52:50|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|27261.29|0
1646747580000|2022-03-08 13:53:00|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|27266.85|0
1646747620000|2022-03-08 13:53:40|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|0
1646747630000|2022-03-08 13:53:50|27300.88|27300.88|27313.71|27313.71|27313.71|27313.71|27300.88|27300.88|0
1646747640000|2022-03-08 13:54:00|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|0
1646747650000|2022-03-08 13:54:10|27324.83|27324.83|27331.25|27331.25|27331.25|27331.25|27324.83|27324.83|0
1646747690000|2022-03-08 13:54:50|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|0
1646747700000|2022-03-08 13:55:00|27313.9|27313.9|27302.78|27302.78|27313.9|27313.9|27302.78|27302.78|0
1646747720000|2022-03-08 13:55:20|27286.09|27286.09|27286.09|27286.09|27286.09|27286.09|27286.09|27286.09|0
1646747730000|2022-03-08 13:55:30|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|0
1646747740000|2022-03-08 13:55:40|27262.99|27262.99|27240.75|27240.75|27262.99|27262.99|27240.75|27240.75|0
1646747750000|2022-03-08 13:55:50|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|0
1646747760000|2022-03-08 13:56:00|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|0
1646747770000|2022-03-08 13:56:10|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|27246.31|0
1646747780000|2022-03-08 13:56:20|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|0
1646747800000|2022-03-08 13:56:40|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|0
1646747860000|2022-03-08 13:57:40|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|0
1646747870000|2022-03-08 13:57:50|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|0
1646747880000|2022-03-08 13:58:00|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|0
1646747900000|2022-03-08 13:58:20|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|0
1646747910000|2022-03-08 13:58:30|27224.06|27224.06|27224.06|27224.06|27224.06|27224.06|27224.06|27224.06|0
1646747960000|2022-03-08 13:59:20|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|0
1646747970000|2022-03-08 13:59:30|27223.21|27223.21|27216.8|27216.8|27223.21|27223.21|27216.8|27216.8|0
1646748000000|2022-03-08 14:00:00|27210.57|27210.57|27216.8|27216.8|27216.8|27216.8|27210.57|27210.57|0
1646748050000|2022-03-08 14:00:50|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|27223.21|0
1646748070000|2022-03-08 14:01:10|27228.77|27228.77|27228.77|27228.77|27228.77|27228.77|27228.77|27228.77|0
1646748080000|2022-03-08 14:01:20|27239.9|27239.9|27227.07|27227.07|27239.9|27239.9|27227.07|27227.07|0
1646748100000|2022-03-08 14:01:40|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|0
1646748130000|2022-03-08 14:02:10|27227.07|27227.07|27227.07|27227.07|27227.07|27227.07|27227.07|27227.07|0
1646748140000|2022-03-08 14:02:20|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|27232.63|0
1646748150000|2022-03-08 14:02:30|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|0
1646748160000|2022-03-08 14:02:40|27251.87|27251.87|27251.87|27251.87|27251.87|27251.87|27251.87|27251.87|0
1646748170000|2022-03-08 14:02:50|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|0
1646748180000|2022-03-08 14:03:00|27251.02|27251.02|27251.02|27251.02|27251.02|27251.02|27251.02|27251.02|0
1646748200000|2022-03-08 14:03:20|27256.58|27256.58|27263.47|27263.47|27265.92|27265.92|27256.58|27256.58|0
1646748220000|2022-03-08 14:03:40|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|0
1646748240000|2022-03-08 14:04:00|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1646748270000|2022-03-08 14:04:30|27281|27281|27281|27281|27281|27281|27281|27281|0
1646748290000|2022-03-08 14:04:50|27269.88|27269.88|27264.32|27264.32|27269.88|27269.88|27264.32|27264.32|0
1646748330000|2022-03-08 14:05:30|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1646748340000|2022-03-08 14:05:40|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1646748380000|2022-03-08 14:06:20|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1646748400000|2022-03-08 14:06:40|27281|27281|27281|27281|27281|27281|27281|27281|0
1646748420000|2022-03-08 14:07:00|27269.88|27269.88|27263.47|27263.47|27269.88|27269.88|27263.47|27263.47|0
1646748450000|2022-03-08 14:07:30|27257.24|27257.24|27257.24|27257.24|27257.24|27257.24|27257.24|27257.24|0
1646748470000|2022-03-08 14:07:50|27251.68|27251.68|27251.68|27251.68|27251.68|27251.68|27251.68|27251.68|0
1646748490000|2022-03-08 14:08:10|27258.1|27258.1|27251.68|27251.68|27258.1|27258.1|27251.68|27251.68|0
1646748510000|2022-03-08 14:08:30|27229.44|27229.44|27223.21|27223.21|27229.44|27229.44|27223.21|27223.21|0
1646748520000|2022-03-08 14:08:40|27226.32|27226.32|27226.32|27226.32|27226.32|27226.32|27226.32|27226.32|0
1646748530000|2022-03-08 14:08:50|27215.2|27215.2|27215.2|27215.2|27215.2|27215.2|27215.2|27215.2|0
1646748540000|2022-03-08 14:09:00|27212.09|27212.09|27205.67|27205.67|27212.09|27212.09|27205.67|27205.67|0
1646748550000|2022-03-08 14:09:10|27199.26|27199.26|27192.85|27192.85|27199.26|27199.26|27192.85|27192.85|0
1646748560000|2022-03-08 14:09:20|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|0
1646748620000|2022-03-08 14:10:20|27197.74|27197.74|27169.94|27169.94|27197.74|27197.74|27169.94|27169.94|0
1646748630000|2022-03-08 14:10:30|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|0
1646748670000|2022-03-08 14:11:10|27181.06|27181.06|27187.47|27187.47|27187.47|27187.47|27181.06|27181.06|0
1646748680000|2022-03-08 14:11:20|27181.25|27181.25|27181.25|27181.25|27181.25|27181.25|27181.25|27181.25|0
1646748720000|2022-03-08 14:12:00|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|0
1646748730000|2022-03-08 14:12:10|27170.13|27170.13|27160.6|27160.6|27170.13|27170.13|27160.6|27160.6|0
1646748740000|2022-03-08 14:12:20|27154.19|27154.19|27151.07|27151.07|27154.19|27154.19|27151.07|27151.07|0
1646748750000|2022-03-08 14:12:30|27145.51|27145.51|27145.51|27145.51|27145.51|27145.51|27145.51|27145.51|0
1646748770000|2022-03-08 14:12:50|27151.07|27151.07|27175.69|27175.69|27175.69|27175.69|27151.07|27151.07|0
1646748810000|2022-03-08 14:13:30|27181.25|27181.25|27164.57|27164.57|27181.25|27181.25|27164.57|27164.57|0
1646748820000|2022-03-08 14:13:40|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|0
1646748840000|2022-03-08 14:14:00|27175.69|27175.69|27182.1|27182.1|27182.1|27182.1|27175.69|27175.69|0
1646748850000|2022-03-08 14:14:10|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|27175.69|0
1646748890000|2022-03-08 14:14:50|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|27170.13|0
1646748940000|2022-03-08 14:15:40|27176.54|27176.54|27177.39|27177.39|27177.39|27177.39|27170.98|27170.98|0
1646748950000|2022-03-08 14:15:50|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|0
1646748960000|2022-03-08 14:16:00|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|0
1646748970000|2022-03-08 14:16:10|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|27188.52|0
1646749020000|2022-03-08 14:17:00|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|0
1646749030000|2022-03-08 14:17:10|27202.75|27202.75|27202.75|27202.75|27208.31|27208.31|27202.75|27202.75|0
1646749070000|2022-03-08 14:17:50|27196.34|27196.34|27190.11|27190.11|27196.34|27196.34|27190.11|27190.11|0
1646749080000|2022-03-08 14:18:00|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|0
1646749090000|2022-03-08 14:18:10|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|27144.77|0
1646749110000|2022-03-08 14:18:30|27141.66|27141.66|27141.66|27141.66|27141.66|27141.66|27141.66|27141.66|0
1646749150000|2022-03-08 14:19:10|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|0
1646749170000|2022-03-08 14:19:30|27148.92|27148.92|27148.92|27148.92|27148.92|27148.92|27148.92|27148.92|0
1646749180000|2022-03-08 14:19:40|27165.61|27165.61|27165.61|27165.61|27165.61|27165.61|27165.61|27165.61|0
1646749200000|2022-03-08 14:20:00|27172.02|27172.02|27177.58|27177.58|27177.58|27177.58|27172.02|27172.02|0
1646749210000|2022-03-08 14:20:10|27188.71|27188.71|27188.71|27188.71|27188.71|27188.71|27188.71|27188.71|0
1646749220000|2022-03-08 14:20:20|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|0
1646749230000|2022-03-08 14:20:30|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|0
1646749300000|2022-03-08 14:21:40|27195.97|27195.97|27189.56|27189.56|27195.97|27195.97|27189.56|27189.56|0
1646749310000|2022-03-08 14:21:50|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|0
1646749330000|2022-03-08 14:22:10|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|0
1646749350000|2022-03-08 14:22:30|27212.47|27212.47|27212.47|27212.47|27212.47|27212.47|27212.47|27212.47|0
1646749360000|2022-03-08 14:22:40|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|0
1646749370000|2022-03-08 14:22:50|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|0
1646749380000|2022-03-08 14:23:00|27194.08|27194.08|27194.08|27194.08|27194.08|27194.08|27194.08|27194.08|0
1646749410000|2022-03-08 14:23:30|27205.2|27205.2|27205.2|27205.2|27205.2|27205.2|27205.2|27205.2|0
1646749430000|2022-03-08 14:23:50|27210.76|27210.76|27210.76|27210.76|27210.76|27210.76|27210.76|27210.76|0
1646749450000|2022-03-08 14:24:10|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|0
1646749460000|2022-03-08 14:24:20|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|0
1646749520000|2022-03-08 14:25:20|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|0
1646749540000|2022-03-08 14:25:40|27229.15|27229.15|27240.27|27240.27|27240.27|27240.27|27229.15|27229.15|0
1646749560000|2022-03-08 14:26:00|27218.03|27218.03|27229.15|27229.15|27229.15|27229.15|27218.03|27218.03|0
1646749570000|2022-03-08 14:26:10|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|0
1646749590000|2022-03-08 14:26:30|27230|27230|27230|27230|27230|27230|27230|27230|0
1646749610000|2022-03-08 14:26:50|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|0
1646749620000|2022-03-08 14:27:00|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|0
1646749630000|2022-03-08 14:27:10|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|0
1646749660000|2022-03-08 14:27:40|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|27223.59|0
1646749670000|2022-03-08 14:27:50|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|0
1646749680000|2022-03-08 14:28:00|27211.14|27211.14|27214.44|27214.44|27214.44|27214.44|27208.03|27208.03|0
1646749700000|2022-03-08 14:28:20|27208.88|27208.88|27231.13|27231.13|27242.25|27242.25|27208.88|27208.88|0
1646749710000|2022-03-08 14:28:30|27225.56|27225.56|27222.45|27222.45|27225.56|27225.56|27222.45|27222.45|0
1646749740000|2022-03-08 14:29:00|27239.14|27239.14|27250.26|27250.26|27255.82|27255.82|27239.14|27239.14|0
1646749750000|2022-03-08 14:29:10|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|0
1646749760000|2022-03-08 14:29:20|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1646749800000|2022-03-08 14:30:00|27244.7|27244.7|27224.79|27224.79|27244.7|27244.7|27224.79|27224.79|0
1646749810000|2022-03-08 14:30:10|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|0
1646749820000|2022-03-08 14:30:20|27225.64|27225.64|27248.74|27248.74|27248.74|27248.74|27225.64|27225.64|0
1646749830000|2022-03-08 14:30:30|27254.3|27254.3|27248.74|27248.74|27254.3|27254.3|27248.74|27248.74|0
1646749840000|2022-03-08 14:30:40|27235.91|27235.91|27229.5|27229.5|27235.91|27235.91|27229.5|27229.5|0
1646749850000|2022-03-08 14:30:50|27218.38|27218.38|27212.82|27212.82|27218.38|27218.38|27212.82|27212.82|0
1646749860000|2022-03-08 14:31:00|27217.48|27217.48|27217.48|27217.48|27217.48|27217.48|27217.48|27217.48|0
1646749870000|2022-03-08 14:31:10|27200.8|27200.8|27206.36|27206.36|27206.36|27206.36|27200.8|27200.8|0
1646749880000|2022-03-08 14:31:20|27200.8|27200.8|27194.39|27194.39|27206.36|27206.36|27194.39|27194.39|0
1646749890000|2022-03-08 14:31:30|27187.97|27187.97|27181.56|27181.56|27187.97|27187.97|27181.56|27181.56|0
1646749900000|2022-03-08 14:31:40|27176.89|27176.89|27182.45|27182.45|27182.45|27182.45|27176.89|27176.89|0
1646749970000|2022-03-08 14:32:50|27171.33|27171.33|27142.86|27142.86|27171.33|27171.33|27142.86|27142.86|0
1646749990000|2022-03-08 14:33:10|27136.44|27136.44|27123.61|27123.61|27136.44|27136.44|27123.61|27123.61|0
1646750000000|2022-03-08 14:33:20|27120.5|27120.5|27120.5|27120.5|27120.5|27120.5|27120.5|27120.5|0
1646750010000|2022-03-08 14:33:30|27131.63|27131.63|27131.63|27131.63|27137.19|27137.19|27131.63|27131.63|0
1646750020000|2022-03-08 14:33:40|27126.06|27126.06|27137.19|27137.19|27137.19|27137.19|27126.06|27126.06|0
1646750030000|2022-03-08 14:33:50|27126.06|27126.06|27126.06|27126.06|27126.06|27126.06|27126.06|27126.06|0
1646750080000|2022-03-08 14:34:40|27137.19|27137.19|27135.48|27135.48|27142.75|27142.75|27129.92|27129.92|0
1646750100000|2022-03-08 14:35:00|27141.04|27141.04|27135.48|27135.48|27141.04|27141.04|27135.48|27135.48|0
1646750110000|2022-03-08 14:35:10|27124.36|27124.36|27118.8|27118.8|27124.36|27124.36|27118.8|27118.8|0
1646750120000|2022-03-08 14:35:20|27129.92|27129.92|27144.82|27144.82|27144.82|27144.82|27129.92|27129.92|0
1646750130000|2022-03-08 14:35:30|27150.38|27150.38|27150.38|27150.38|27150.38|27150.38|27150.38|27150.38|0
1646750140000|2022-03-08 14:35:40|27161.5|27161.5|27175.74|27175.74|27175.74|27175.74|27161.5|27161.5|0
1646750150000|2022-03-08 14:35:50|27181.3|27181.3|27192.42|27192.42|27197.98|27197.98|27181.3|27181.3|0
1646750160000|2022-03-08 14:36:00|27203.54|27203.54|27209.96|27209.96|27209.96|27209.96|27203.54|27203.54|0
1646750170000|2022-03-08 14:36:10|27213.07|27213.07|27213.26|27213.26|27219.48|27219.48|27210.15|27210.15|0
1646750180000|2022-03-08 14:36:20|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|0
1646750190000|2022-03-08 14:36:30|27196.58|27196.58|27190.35|27190.35|27196.58|27196.58|27190.35|27190.35|0
1646750200000|2022-03-08 14:36:40|27187.24|27187.24|27184.13|27184.13|27187.24|27187.24|27184.13|27184.13|0
1646750210000|2022-03-08 14:36:50|27150.76|27150.76|27140.49|27140.49|27157.17|27157.17|27140.49|27140.49|0
1646750230000|2022-03-08 14:37:10|27129.37|27129.37|27126.25|27126.25|27129.37|27129.37|27126.25|27126.25|0
1646750240000|2022-03-08 14:37:20|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|0
1646750250000|2022-03-08 14:37:30|27114.47|27114.47|27114.47|27114.47|27114.47|27114.47|27114.47|27114.47|0
1646750260000|2022-03-08 14:37:40|27108.91|27108.91|27090.52|27090.52|27108.91|27108.91|27090.52|27090.52|0
1646750270000|2022-03-08 14:37:50|27084.1|27084.1|27066.56|27066.56|27084.1|27084.1|27066.56|27066.56|0
1646750280000|2022-03-08 14:38:00|27072.13|27072.13|27082.4|27082.4|27082.4|27082.4|27065.71|27065.71|0
1646750310000|2022-03-08 14:38:30|27076.83|27076.83|27076.83|27076.83|27076.83|27076.83|27076.83|27076.83|0
1646750320000|2022-03-08 14:38:40|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|0
1646750330000|2022-03-08 14:38:50|27076.83|27076.83|27082.4|27082.4|27087.96|27087.96|27076.83|27076.83|0
1646750340000|2022-03-08 14:39:00|27099.08|27099.08|27092.67|27092.67|27099.08|27099.08|27092.67|27092.67|0
1646750350000|2022-03-08 14:39:10|27087.1|27087.1|27087.96|27087.96|27093.52|27093.52|27087.1|27087.1|0
1646750360000|2022-03-08 14:39:20|27082.4|27082.4|27082.4|27082.4|27082.4|27082.4|27082.4|27082.4|0
1646750370000|2022-03-08 14:39:30|27099.08|27099.08|27099.08|27099.08|27099.08|27099.08|27099.08|27099.08|0
1646750380000|2022-03-08 14:39:40|27102.19|27102.19|27096.63|27096.63|27102.19|27102.19|27096.63|27096.63|0
1646750390000|2022-03-08 14:39:50|27085.51|27085.51|27079.28|27079.28|27085.51|27085.51|27079.28|27079.28|0
1646750400000|2022-03-08 14:40:00|27084.84|27084.84|27084.84|27084.84|27084.84|27084.84|27084.84|27084.84|0
1646750410000|2022-03-08 14:40:10|27078.43|27078.43|27078.43|27078.43|27078.43|27078.43|27078.43|27078.43|0
1646750420000|2022-03-08 14:40:20|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|0
1646750430000|2022-03-08 14:40:30|27053.07|27053.07|27053.07|27053.07|27053.07|27053.07|27053.07|27053.07|0
1646750440000|2022-03-08 14:40:40|27064.2|27064.2|27058.63|27058.63|27064.2|27064.2|27058.63|27058.63|0
1646750450000|2022-03-08 14:40:50|27080.88|27080.88|27086.44|27086.44|27086.44|27086.44|27080.88|27080.88|0
1646750460000|2022-03-08 14:41:00|27089.55|27089.55|27089.55|27089.55|27089.55|27089.55|27089.55|27089.55|0
1646750470000|2022-03-08 14:41:10|27083.99|27083.99|27083.99|27083.99|27083.99|27083.99|27083.99|27083.99|0
1646750480000|2022-03-08 14:41:20|27071.16|27071.16|27060.04|27060.04|27071.16|27071.16|27054.48|27054.48|0
1646750500000|2022-03-08 14:41:40|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|0
1646750510000|2022-03-08 14:41:50|27048.92|27048.92|27060.04|27060.04|27060.04|27060.04|27048.92|27048.92|0
1646750520000|2022-03-08 14:42:00|27071.16|27071.16|27071.16|27071.16|27071.16|27071.16|27071.16|27071.16|0
1646750560000|2022-03-08 14:42:40|27076.72|27076.72|27089.55|27089.55|27089.55|27089.55|27076.72|27076.72|0
1646750570000|2022-03-08 14:42:50|27095.97|27095.97|27102.38|27102.38|27102.38|27102.38|27095.97|27095.97|0
1646750580000|2022-03-08 14:43:00|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|0
1646750590000|2022-03-08 14:43:10|27111.06|27111.06|27114.17|27114.17|27114.17|27114.17|27111.06|27111.06|0
1646750600000|2022-03-08 14:43:20|27125.29|27125.29|27131.52|27131.52|27131.52|27131.52|27125.29|27125.29|0
1646750610000|2022-03-08 14:43:30|27137.08|27137.08|27153.57|27153.57|27153.57|27153.57|27130.66|27130.66|0
1646750620000|2022-03-08 14:43:40|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|0
1646750650000|2022-03-08 14:44:10|27164.69|27164.69|27150.46|27150.46|27164.69|27164.69|27150.46|27150.46|0
1646750660000|2022-03-08 14:44:20|27156.02|27156.02|27162.43|27162.43|27162.43|27162.43|27156.02|27156.02|0
1646750670000|2022-03-08 14:44:30|27159.32|27159.32|27156.21|27156.21|27159.32|27159.32|27156.21|27156.21|0
1646750690000|2022-03-08 14:44:50|27161.77|27161.77|27167.33|27167.33|27167.33|27167.33|27161.77|27161.77|0
1646750700000|2022-03-08 14:45:00|27156.21|27156.21|27156.21|27156.21|27156.21|27156.21|27156.21|27156.21|0
1646750710000|2022-03-08 14:45:10|27153.1|27153.1|27153.1|27153.1|27153.1|27153.1|27153.1|27153.1|0
1646750720000|2022-03-08 14:45:20|27149.98|27149.98|27122.18|27122.18|27149.98|27149.98|27122.18|27122.18|0
1646750730000|2022-03-08 14:45:30|27128.59|27128.59|27134.15|27134.15|27134.15|27134.15|27128.59|27128.59|0
1646750740000|2022-03-08 14:45:40|27140.38|27140.38|27161.03|27161.03|27161.03|27161.03|27140.38|27140.38|0
1646750770000|2022-03-08 14:46:10|27166.59|27166.59|27173|27173|27173|27173|27166.59|27166.59|0
1646750780000|2022-03-08 14:46:20|27178.56|27178.56|27207.22|27207.22|27207.22|27207.22|27178.56|27178.56|0
1646750790000|2022-03-08 14:46:30|27196.1|27196.1|27196.1|27196.1|27196.1|27196.1|27196.1|27196.1|0
1646750810000|2022-03-08 14:46:50|27202.52|27202.52|27208.08|27208.08|27208.08|27208.08|27202.52|27202.52|0
1646750820000|2022-03-08 14:47:00|27202.52|27202.52|27202.52|27202.52|27202.52|27202.52|27202.52|27202.52|0
1646750830000|2022-03-08 14:47:10|27196.95|27196.95|27202.52|27202.52|27202.52|27202.52|27196.95|27196.95|0
1646750840000|2022-03-08 14:47:20|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|0
1646750880000|2022-03-08 14:48:00|27191.39|27191.39|27196.95|27196.95|27196.95|27196.95|27191.39|27191.39|0
1646750900000|2022-03-08 14:48:20|27203.18|27203.18|27203.18|27203.18|27203.18|27203.18|27203.18|27203.18|0
1646750910000|2022-03-08 14:48:30|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|0
1646750920000|2022-03-08 14:48:40|27236.55|27236.55|27235.69|27235.69|27247.67|27247.67|27235.69|27235.69|0
1646750930000|2022-03-08 14:48:50|27241.25|27241.25|27241.25|27241.25|27241.25|27241.25|27241.25|27241.25|0
1646750950000|2022-03-08 14:49:10|27252.38|27252.38|27246.82|27246.82|27252.38|27252.38|27246.82|27246.82|0
1646750960000|2022-03-08 14:49:20|27240.4|27240.4|27246.82|27246.82|27246.82|27246.82|27240.4|27240.4|0
1646750980000|2022-03-08 14:49:40|27241.25|27241.25|27235.69|27235.69|27241.25|27241.25|27235.69|27235.69|0
1646750990000|2022-03-08 14:49:50|27230.13|27230.13|27230.13|27230.13|27230.13|27230.13|27230.13|27230.13|0
1646751000000|2022-03-08 14:50:00|27236.55|27236.55|27236.55|27236.55|27236.55|27236.55|27236.55|27236.55|0
1646751010000|2022-03-08 14:50:10|27230.32|27230.32|27230.32|27230.32|27230.32|27230.32|27230.32|27230.32|0
1646751020000|2022-03-08 14:50:20|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|0
1646751030000|2022-03-08 14:50:30|27224.76|27224.76|27230.32|27230.32|27230.32|27230.32|27224.76|27224.76|0
1646751060000|2022-03-08 14:51:00|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|0
1646751070000|2022-03-08 14:51:10|27230.32|27230.32|27247.01|27247.01|27247.01|27247.01|27230.32|27230.32|0
1646751080000|2022-03-08 14:51:20|27241.44|27241.44|27235.88|27235.88|27241.44|27241.44|27235.88|27235.88|0
1646751100000|2022-03-08 14:51:40|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|27213.64|0
1646751130000|2022-03-08 14:52:10|27208.08|27208.08|27208.08|27208.08|27208.08|27208.08|27208.08|27208.08|0
1646751140000|2022-03-08 14:52:20|27213.64|27213.64|27225.42|27225.42|27225.42|27225.42|27213.64|27213.64|0
1646751160000|2022-03-08 14:52:40|27208.74|27208.74|27199.4|27199.4|27208.74|27208.74|27199.4|27199.4|0
1646751190000|2022-03-08 14:53:10|27171.6|27171.6|27182.72|27182.72|27182.72|27182.72|27171.6|27171.6|0
1646751200000|2022-03-08 14:53:20|27188.28|27188.28|27188.28|27188.28|27188.28|27188.28|27188.28|27188.28|0
1646751210000|2022-03-08 14:53:30|27177.16|27177.16|27177.16|27177.16|27177.16|27177.16|27177.16|27177.16|0
1646751220000|2022-03-08 14:53:40|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|0
1646751230000|2022-03-08 14:53:50|27179.61|27179.61|27185.17|27185.17|27185.17|27185.17|27179.61|27179.61|0
1646751240000|2022-03-08 14:54:00|27190.73|27190.73|27190.73|27190.73|27190.73|27190.73|27190.73|27190.73|0
1646751300000|2022-03-08 14:55:00|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|0
1646751310000|2022-03-08 14:55:10|27167.63|27167.63|27198.85|27198.85|27198.85|27198.85|27167.63|27167.63|0
1646751320000|2022-03-08 14:55:20|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|0
1646751330000|2022-03-08 14:55:30|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|0
1646751350000|2022-03-08 14:55:50|27159.92|27159.92|27159.92|27159.92|27159.92|27159.92|27159.92|27159.92|0
1646751370000|2022-03-08 14:56:10|27153.51|27153.51|27170.19|27170.19|27170.19|27170.19|27153.51|27153.51|0
1646751390000|2022-03-08 14:56:30|27163.78|27163.78|27170.19|27170.19|27170.19|27170.19|27163.78|27163.78|0
1646751400000|2022-03-08 14:56:40|27176.6|27176.6|27176.6|27176.6|27176.6|27176.6|27176.6|27176.6|0
1646751410000|2022-03-08 14:56:50|27182.17|27182.17|27186.02|27186.02|27186.02|27186.02|27169.34|27169.34|0
1646751420000|2022-03-08 14:57:00|27180.46|27180.46|27191.58|27191.58|27191.58|27191.58|27180.46|27180.46|0
1646751430000|2022-03-08 14:57:10|27186.02|27186.02|27186.02|27186.02|27186.02|27186.02|27186.02|27186.02|0
1646751450000|2022-03-08 14:57:30|27173.19|27173.19|27196.1|27196.1|27196.1|27196.1|27173.19|27173.19|0
1646751460000|2022-03-08 14:57:40|27207.22|27207.22|27235.03|27235.03|27235.03|27235.03|27207.22|27207.22|0
1646751470000|2022-03-08 14:57:50|27240.59|27240.59|27223.05|27223.05|27240.59|27240.59|27223.05|27223.05|0
1646751480000|2022-03-08 14:58:00|27228.62|27228.62|27231.73|27231.73|27231.73|27231.73|27228.62|27228.62|0
1646751490000|2022-03-08 14:58:10|27220.61|27220.61|27220.61|27220.61|27220.61|27220.61|27220.61|27220.61|0
1646751500000|2022-03-08 14:58:20|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|0
1646751510000|2022-03-08 14:58:30|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|0
1646751520000|2022-03-08 14:58:40|27209.67|27209.67|27220.79|27220.79|27220.79|27220.79|27209.67|27209.67|0
1646751530000|2022-03-08 14:58:50|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|0
1646751540000|2022-03-08 14:59:00|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|27203.26|0
1646751550000|2022-03-08 14:59:10|27200.15|27200.15|27203.26|27203.26|27203.26|27203.26|27200.15|27200.15|0
1646751580000|2022-03-08 14:59:40|27247.75|27247.75|27242.19|27242.19|27247.75|27247.75|27242.19|27242.19|0
1646751600000|2022-03-08 15:00:00|27231.06|27231.06|27236.63|27236.63|27242.19|27242.19|27231.06|27231.06|0
1646751610000|2022-03-08 15:00:10|27247.75|27247.75|27236.63|27236.63|27258.87|27258.87|27236.63|27236.63|0
1646751620000|2022-03-08 15:00:20|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|0
1646751630000|2022-03-08 15:00:30|27227.95|27227.95|27227.95|27227.95|27227.95|27227.95|27227.95|27227.95|0
1646751640000|2022-03-08 15:00:40|27221.73|27221.73|27277.34|27277.34|27277.34|27277.34|27221.73|27221.73|0
1646751650000|2022-03-08 15:00:50|27255.09|27255.09|27255.09|27255.09|27255.09|27255.09|27243.97|27243.97|0
1646751660000|2022-03-08 15:01:00|27243.97|27243.97|27238.41|27238.41|27243.97|27243.97|27227.29|27227.29|0
1646751700000|2022-03-08 15:01:40|27205.04|27205.04|27199.48|27199.48|27205.04|27205.04|27199.48|27199.48|0
1646751710000|2022-03-08 15:01:50|27193.92|27193.92|27199.48|27199.48|27199.48|27199.48|27193.92|27193.92|0
1646751730000|2022-03-08 15:02:10|27177.24|27177.24|27177.24|27177.24|27177.24|27177.24|27177.24|27177.24|0
1646751750000|2022-03-08 15:02:30|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|0
1646751780000|2022-03-08 15:03:00|27186.57|27186.57|27158.77|27158.77|27186.57|27186.57|27158.77|27158.77|0
1646751790000|2022-03-08 15:03:10|27165.18|27165.18|27165.18|27165.18|27168.29|27168.29|27165.18|27165.18|0
1646751800000|2022-03-08 15:03:20|27154.06|27154.06|27154.06|27154.06|27154.06|27154.06|27148.5|27148.5|0
1646751820000|2022-03-08 15:03:40|27150.95|27150.95|27139.82|27139.82|27150.95|27150.95|27139.82|27139.82|0
1646751840000|2022-03-08 15:04:00|27145.39|27145.39|27138.97|27138.97|27145.39|27145.39|27138.97|27138.97|0
1646751850000|2022-03-08 15:04:10|27133.41|27133.41|27133.41|27133.41|27133.41|27133.41|27133.41|27133.41|0
1646751860000|2022-03-08 15:04:20|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|0
1646751870000|2022-03-08 15:04:30|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|0
1646751890000|2022-03-08 15:04:50|27122.29|27122.29|27113.61|27113.61|27122.29|27122.29|27113.61|27113.61|0
1646751900000|2022-03-08 15:05:00|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|27116.73|0
1646751910000|2022-03-08 15:05:10|27122.29|27122.29|27122.29|27122.29|27127.85|27127.85|27122.29|27122.29|0
1646751930000|2022-03-08 15:05:30|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|27127.85|0
1646751950000|2022-03-08 15:05:50|27130.96|27130.96|27136.52|27136.52|27136.52|27136.52|27130.96|27130.96|0
1646751970000|2022-03-08 15:06:10|27125.4|27125.4|27103.16|27103.16|27125.4|27125.4|27103.16|27103.16|0
1646751980000|2022-03-08 15:06:20|27096.93|27096.93|27113.61|27113.61|27113.61|27113.61|27096.93|27096.93|0
1646752000000|2022-03-08 15:06:40|27120.03|27120.03|27142.27|27142.27|27142.27|27142.27|27120.03|27120.03|0
1646752020000|2022-03-08 15:07:00|27136.71|27136.71|27120.03|27120.03|27136.71|27136.71|27120.03|27120.03|0
1646752030000|2022-03-08 15:07:10|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|0
1646752040000|2022-03-08 15:07:20|27120.03|27120.03|27108.91|27108.91|27120.03|27120.03|27108.91|27108.91|0
1646752050000|2022-03-08 15:07:30|27102.49|27102.49|27108.91|27108.91|27108.91|27108.91|27102.49|27102.49|0
1646752070000|2022-03-08 15:07:50|27097.78|27097.78|27097.78|27097.78|27097.78|27097.78|27097.78|27097.78|0
1646752080000|2022-03-08 15:08:00|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|0
1646752090000|2022-03-08 15:08:10|27080.44|27080.44|27080.44|27080.44|27080.44|27080.44|27080.44|27080.44|0
1646752100000|2022-03-08 15:08:20|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|0
1646752130000|2022-03-08 15:08:50|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|0
1646752140000|2022-03-08 15:09:00|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|0
1646752150000|2022-03-08 15:09:10|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|27091.56|0
1646752160000|2022-03-08 15:09:20|27113.8|27113.8|27119.36|27119.36|27119.36|27119.36|27113.8|27113.8|0
1646752170000|2022-03-08 15:09:30|27113.8|27113.8|27113.8|27113.8|27113.8|27113.8|27113.8|27113.8|0
1646752180000|2022-03-08 15:09:40|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|27102.68|0
1646752200000|2022-03-08 15:10:00|27097.12|27097.12|27090.89|27090.89|27097.12|27097.12|27090.89|27090.89|0
1646752210000|2022-03-08 15:10:10|27096.46|27096.46|27096.46|27096.46|27096.46|27096.46|27096.46|27096.46|0
1646752220000|2022-03-08 15:10:20|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|0
1646752230000|2022-03-08 15:10:30|27085.33|27085.33|27088.63|27088.63|27090.89|27090.89|27082.22|27082.22|0
1646752240000|2022-03-08 15:10:40|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|0
1646752280000|2022-03-08 15:11:20|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|0
1646752300000|2022-03-08 15:11:40|27083.07|27083.07|27097.31|27097.31|27097.31|27097.31|27083.07|27083.07|0
1646752310000|2022-03-08 15:11:50|27102.87|27102.87|27109.09|27109.09|27109.09|27109.09|27102.87|27102.87|0
1646752330000|2022-03-08 15:12:10|27120.22|27120.22|27120.22|27120.22|27120.22|27120.22|27120.22|27120.22|0
1646752360000|2022-03-08 15:12:40|27123.33|27123.33|27123.33|27123.33|27123.33|27123.33|27123.33|27123.33|0
1646752400000|2022-03-08 15:13:20|27128.89|27128.89|27140.68|27140.68|27140.68|27140.68|27128.89|27128.89|0
1646752410000|2022-03-08 15:13:30|27146.24|27146.24|27146.24|27146.24|27146.24|27146.24|27146.24|27146.24|0
1646752430000|2022-03-08 15:13:50|27140.68|27140.68|27140.68|27140.68|27140.68|27140.68|27140.68|27140.68|0
1646752440000|2022-03-08 15:14:00|27135.12|27135.12|27117.58|27117.58|27135.12|27135.12|27117.58|27117.58|0
1646752460000|2022-03-08 15:14:20|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|0
1646752490000|2022-03-08 15:14:50|27118.43|27118.43|27123.99|27123.99|27123.99|27123.99|27112.87|27112.87|0
1646752500000|2022-03-08 15:15:00|27129.55|27129.55|27135.78|27135.78|27135.78|27135.78|27129.55|27129.55|0
1646752510000|2022-03-08 15:15:10|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|0
1646752520000|2022-03-08 15:15:20|27136.63|27136.63|27155.02|27155.02|27155.02|27155.02|27136.63|27136.63|0
1646752530000|2022-03-08 15:15:30|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|0
1646752540000|2022-03-08 15:15:40|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|0
1646752550000|2022-03-08 15:15:50|27181.23|27181.23|27193.02|27193.02|27193.02|27193.02|27181.23|27181.23|0
1646752560000|2022-03-08 15:16:00|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|0
1646752570000|2022-03-08 15:16:10|27220.83|27220.83|27221.68|27221.68|27221.68|27221.68|27215.26|27215.26|0
1646752590000|2022-03-08 15:16:30|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|0
1646752610000|2022-03-08 15:16:50|27191.42|27191.42|27196.98|27196.98|27196.98|27196.98|27191.42|27191.42|0
1646752630000|2022-03-08 15:17:10|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|0
1646752660000|2022-03-08 15:17:40|27208.11|27208.11|27214.33|27214.33|27214.33|27214.33|27208.11|27208.11|0
1646752670000|2022-03-08 15:17:50|27211.22|27211.22|27216.78|27216.78|27216.78|27216.78|27211.22|27211.22|0
1646752680000|2022-03-08 15:18:00|27223.19|27223.19|27217.82|27217.82|27228.76|27228.76|27194.72|27194.72|0
1646752690000|2022-03-08 15:18:10|27206.7|27206.7|27201.14|27201.14|27212.26|27212.26|27201.14|27201.14|0
1646752700000|2022-03-08 15:18:20|27190.02|27190.02|27181.9|27181.9|27206.7|27206.7|27170.77|27170.77|0
1646752710000|2022-03-08 15:18:30|27193.02|27193.02|27198.58|27198.58|27198.58|27198.58|27193.02|27193.02|0
1646752720000|2022-03-08 15:18:40|27193.02|27193.02|27193.02|27193.02|27193.02|27193.02|27181.9|27181.9|0
1646752740000|2022-03-08 15:19:00|27181.9|27181.9|27204.14|27204.14|27204.14|27204.14|27181.9|27181.9|0
1646752750000|2022-03-08 15:19:10|27210.56|27210.56|27268.54|27268.54|27268.54|27268.54|27210.56|27210.56|0
1646752760000|2022-03-08 15:19:20|27262.12|27262.12|27239.22|27239.22|27262.12|27262.12|27222.53|27222.53|0
1646752770000|2022-03-08 15:19:30|27250.34|27250.34|27250.34|27250.34|27250.34|27250.34|27250.34|27250.34|0
1646752790000|2022-03-08 15:19:50|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|0
1646752800000|2022-03-08 15:20:00|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|0
1646752810000|2022-03-08 15:20:10|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|27243.92|0
1646752830000|2022-03-08 15:20:30|27240.81|27240.81|27224.13|27224.13|27240.81|27240.81|27224.13|27224.13|0
1646752840000|2022-03-08 15:20:40|27217.71|27217.71|27214.6|27214.6|27217.71|27217.71|27214.6|27214.6|0
1646752850000|2022-03-08 15:20:50|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|0
1646752860000|2022-03-08 15:21:00|27209.89|27209.89|27209.89|27209.89|27209.89|27209.89|27209.89|27209.89|0
1646752880000|2022-03-08 15:21:20|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|0
1646752890000|2022-03-08 15:21:30|27187.65|27187.65|27184.53|27184.53|27187.65|27187.65|27184.53|27184.53|0
1646752900000|2022-03-08 15:21:40|27171.71|27171.71|27171.71|27171.71|27171.71|27171.71|27171.71|27171.71|0
1646752910000|2022-03-08 15:21:50|27166.14|27166.14|27166.14|27166.14|27166.14|27166.14|27166.14|27166.14|0
1646752920000|2022-03-08 15:22:00|27177.27|27177.27|27193.95|27193.95|27193.95|27193.95|27177.27|27177.27|0
1646752930000|2022-03-08 15:22:10|27188.39|27188.39|27166.14|27166.14|27188.39|27188.39|27166.14|27166.14|0
1646752940000|2022-03-08 15:22:20|27177.27|27177.27|27171.71|27171.71|27177.27|27177.27|27171.71|27171.71|0
1646752950000|2022-03-08 15:22:30|27178.12|27178.12|27178.12|27178.12|27178.12|27178.12|27178.12|27178.12|0
1646752960000|2022-03-08 15:22:40|27172.56|27172.56|27178.12|27178.12|27178.12|27178.12|27172.56|27172.56|0
1646752970000|2022-03-08 15:22:50|27167|27167|27167|27167|27167|27167|27167|27167|0
1646753000000|2022-03-08 15:23:20|27172.56|27172.56|27189.24|27189.24|27189.24|27189.24|27172.56|27172.56|0
1646753010000|2022-03-08 15:23:30|27195.66|27195.66|27216.31|27216.31|27216.31|27216.31|27195.66|27195.66|0
1646753020000|2022-03-08 15:23:40|27221.87|27221.87|27227.43|27227.43|27227.43|27227.43|27221.87|27221.87|0
1646753030000|2022-03-08 15:23:50|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|0
1646753040000|2022-03-08 15:24:00|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|0
1646753050000|2022-03-08 15:24:10|27221.87|27221.87|27205.18|27205.18|27221.87|27221.87|27199.62|27199.62|0
1646753060000|2022-03-08 15:24:20|27194.06|27194.06|27176.52|27176.52|27194.06|27194.06|27176.52|27176.52|0
1646753070000|2022-03-08 15:24:30|27159.84|27159.84|27176.52|27176.52|27176.52|27176.52|27159.84|27159.84|0
1646753080000|2022-03-08 15:24:40|27173.41|27173.41|27173.41|27173.41|27173.41|27173.41|27173.41|27173.41|0
1646753090000|2022-03-08 15:24:50|27162.29|27162.29|27148.05|27148.05|27162.29|27162.29|27142.49|27142.49|0
1646753100000|2022-03-08 15:25:00|27136.93|27136.93|27153.62|27153.62|27164.74|27164.74|27136.93|27136.93|0
1646753120000|2022-03-08 15:25:20|27142.49|27142.49|27142.49|27142.49|27142.49|27142.49|27142.49|27142.49|0
1646753130000|2022-03-08 15:25:30|27148.05|27148.05|27148.05|27148.05|27148.05|27148.05|27148.05|27148.05|0
1646753140000|2022-03-08 15:25:40|27136.93|27136.93|27136.93|27136.93|27136.93|27136.93|27136.93|27136.93|0
1646753190000|2022-03-08 15:26:30|27140.04|27140.04|27140.04|27140.04|27140.04|27140.04|27140.04|27140.04|0
1646753200000|2022-03-08 15:26:40|27134.48|27134.48|27134.48|27134.48|27134.48|27134.48|27134.48|27134.48|0
1646753220000|2022-03-08 15:27:00|27121.65|27121.65|27116.95|27116.95|27128.07|27128.07|27116.95|27116.95|0
1646753230000|2022-03-08 15:27:10|27122.51|27122.51|27160.58|27160.58|27167|27167|27122.51|27122.51|0
1646753240000|2022-03-08 15:27:20|27163.7|27163.7|27175.67|27175.67|27175.67|27175.67|27163.7|27163.7|0
1646753250000|2022-03-08 15:27:30|27181.23|27181.23|27170.11|27170.11|27181.23|27181.23|27164.55|27164.55|0
1646753260000|2022-03-08 15:27:40|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|0
1646753270000|2022-03-08 15:27:50|27164.55|27164.55|27170.11|27170.11|27170.11|27170.11|27164.55|27164.55|0
1646753280000|2022-03-08 15:28:00|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|0
1646753290000|2022-03-08 15:28:10|27170.11|27170.11|27157.28|27157.28|27170.11|27170.11|27157.28|27157.28|0
1646753310000|2022-03-08 15:28:30|27146.16|27146.16|27146.16|27146.16|27146.16|27146.16|27146.16|27146.16|0
1646753320000|2022-03-08 15:28:40|27151.72|27151.72|27151.72|27151.72|27151.72|27151.72|27151.72|27151.72|0
1646753330000|2022-03-08 15:28:50|27140.6|27140.6|27134.18|27134.18|27140.6|27140.6|27134.18|27134.18|0
1646753340000|2022-03-08 15:29:00|27150.87|27150.87|27145.31|27145.31|27150.87|27150.87|27145.31|27145.31|0
1646753350000|2022-03-08 15:29:10|27134.18|27134.18|27147.01|27147.01|27147.01|27147.01|27134.18|27134.18|0
1646753360000|2022-03-08 15:29:20|27152.57|27152.57|27152.57|27152.57|27152.57|27152.57|27152.57|27152.57|0
1646753370000|2022-03-08 15:29:30|27147.01|27147.01|27147.01|27147.01|27152.57|27152.57|27147.01|27147.01|0
1646753380000|2022-03-08 15:29:40|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|0
1646753390000|2022-03-08 15:29:50|27163.7|27163.7|27163.7|27163.7|27163.7|27163.7|27158.13|27158.13|0
1646753400000|2022-03-08 15:30:00|27160.58|27160.58|27166.14|27166.14|27166.14|27166.14|27155.02|27155.02|0
1646753410000|2022-03-08 15:30:10|27160.58|27160.58|27171.71|27171.71|27171.71|27171.71|27160.58|27160.58|0
1646753420000|2022-03-08 15:30:20|27177.27|27177.27|27191.5|27191.5|27191.5|27191.5|27177.27|27177.27|0
1646753430000|2022-03-08 15:30:30|27185.94|27185.94|27166.14|27166.14|27185.94|27185.94|27160.58|27160.58|0
1646753440000|2022-03-08 15:30:40|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|0
1646753450000|2022-03-08 15:30:50|27166.14|27166.14|27171.71|27171.71|27171.71|27171.71|27166.14|27166.14|0
1646753460000|2022-03-08 15:31:00|27160.58|27160.58|27155.02|27155.02|27160.58|27160.58|27155.02|27155.02|0
1646753470000|2022-03-08 15:31:10|27142.19|27142.19|27133.52|27133.52|27142.19|27142.19|27133.52|27133.52|0
1646753480000|2022-03-08 15:31:20|27111.28|27111.28|27127.96|27127.96|27127.96|27127.96|27111.28|27111.28|0
1646753490000|2022-03-08 15:31:30|27131.07|27131.07|27137.3|27137.3|27137.3|27137.3|27131.07|27131.07|0
1646753520000|2022-03-08 15:32:00|27130.88|27130.88|27119.76|27119.76|27130.88|27130.88|27119.76|27119.76|0
1646753530000|2022-03-08 15:32:10|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|0
1646753550000|2022-03-08 15:32:30|27093.74|27093.74|27073.94|27073.94|27093.74|27093.74|27073.94|27073.94|0
1646753580000|2022-03-08 15:33:00|27067.53|27067.53|27067.53|27067.53|27067.53|27067.53|27067.53|27067.53|0
1646753600000|2022-03-08 15:33:20|27073.94|27073.94|27085.06|27085.06|27085.06|27085.06|27073.94|27073.94|0
1646753610000|2022-03-08 15:33:30|27079.5|27079.5|27079.5|27079.5|27079.5|27079.5|27079.5|27079.5|0
1646753670000|2022-03-08 15:34:30|27073.94|27073.94|27068.38|27068.38|27073.94|27073.94|27068.38|27068.38|0
1646753680000|2022-03-08 15:34:40|27065.27|27065.27|27081.95|27081.95|27087.51|27087.51|27065.27|27065.27|0
1646753690000|2022-03-08 15:34:50|27075.73|27075.73|27087.51|27087.51|27087.51|27087.51|27075.73|27075.73|0
1646753730000|2022-03-08 15:35:30|27076.39|27076.39|27065.27|27065.27|27076.39|27076.39|27065.27|27065.27|0
1646753760000|2022-03-08 15:36:00|27071.68|27071.68|27112.79|27112.79|27112.79|27112.79|27071.68|27071.68|0
1646753770000|2022-03-08 15:36:10|27118.35|27118.35|27130.33|27130.33|27130.33|27130.33|27118.35|27118.35|0
1646753780000|2022-03-08 15:36:20|27136.74|27136.74|27131.18|27131.18|27136.74|27136.74|27131.18|27131.18|0
1646753790000|2022-03-08 15:36:30|27136.74|27136.74|27136.74|27136.74|27136.74|27136.74|27136.74|27136.74|0
1646753810000|2022-03-08 15:36:50|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|0
1646753820000|2022-03-08 15:37:00|27136.74|27136.74|27142.3|27142.3|27142.3|27142.3|27136.74|27136.74|0
1646753840000|2022-03-08 15:37:20|27147.87|27147.87|27153.43|27153.43|27153.43|27153.43|27147.87|27147.87|0
1646753850000|2022-03-08 15:37:30|27166.25|27166.25|27160.69|27160.69|27166.25|27166.25|27160.69|27160.69|0
1646753870000|2022-03-08 15:37:50|27154.28|27154.28|27139.19|27139.19|27154.28|27154.28|27139.19|27139.19|0
1646753880000|2022-03-08 15:38:00|27152.02|27152.02|27152.02|27152.02|27152.02|27152.02|27152.02|27152.02|0
1646753910000|2022-03-08 15:38:30|27140.9|27140.9|27140.9|27140.9|27140.9|27140.9|27140.9|27140.9|0
1646753940000|2022-03-08 15:39:00|27128.07|27128.07|27139.19|27139.19|27139.19|27139.19|27128.07|27128.07|0
1646753950000|2022-03-08 15:39:10|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|0
1646753970000|2022-03-08 15:39:30|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|0
1646753980000|2022-03-08 15:39:40|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|27128.07|0
1646753990000|2022-03-08 15:39:50|27133.63|27133.63|27155.13|27155.13|27155.13|27155.13|27133.63|27133.63|0
1646754000000|2022-03-08 15:40:00|27152.02|27152.02|27154.47|27154.47|27157.58|27157.58|27152.02|27152.02|0
1646754020000|2022-03-08 15:40:20|27160.03|27160.03|27166.44|27166.44|27166.44|27166.44|27160.03|27160.03|0
1646754030000|2022-03-08 15:40:30|27172.01|27172.01|27172.01|27172.01|27172.01|27172.01|27172.01|27172.01|0
1646754050000|2022-03-08 15:40:50|27159.18|27159.18|27146.35|27146.35|27159.18|27159.18|27146.35|27146.35|0
1646754070000|2022-03-08 15:41:10|27124.1|27124.1|27124.1|27124.1|27124.1|27124.1|27124.1|27124.1|0
1646754090000|2022-03-08 15:41:30|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|0
1646754110000|2022-03-08 15:41:50|27141.64|27141.64|27141.64|27141.64|27141.64|27141.64|27141.64|27141.64|0
1646754130000|2022-03-08 15:42:10|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|27135.23|0
1646754150000|2022-03-08 15:42:30|27129.66|27129.66|27135.23|27135.23|27135.23|27135.23|27124.1|27124.1|0
1646754160000|2022-03-08 15:42:40|27140.79|27140.79|27151.91|27151.91|27151.91|27151.91|27140.79|27140.79|0
1646754170000|2022-03-08 15:42:50|27157.47|27157.47|27157.47|27157.47|27157.47|27157.47|27157.47|27157.47|0
1646754200000|2022-03-08 15:43:20|27163.03|27163.03|27163.03|27163.03|27163.03|27163.03|27163.03|27163.03|0
1646754220000|2022-03-08 15:43:40|27151.91|27151.91|27151.91|27151.91|27151.91|27151.91|27151.91|27151.91|0
1646754240000|2022-03-08 15:44:00|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|0
1646754250000|2022-03-08 15:44:10|27140.79|27140.79|27140.79|27140.79|27140.79|27140.79|27140.79|27140.79|0
1646754260000|2022-03-08 15:44:20|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|0
1646754270000|2022-03-08 15:44:30|27143.24|27143.24|27143.24|27143.24|27143.24|27143.24|27143.24|27143.24|0
1646754280000|2022-03-08 15:44:40|27140.12|27140.12|27145.68|27145.68|27151.25|27151.25|27140.12|27140.12|0
1646754360000|2022-03-08 15:46:00|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|0
1646754370000|2022-03-08 15:46:10|27145.68|27145.68|27145.68|27145.68|27145.68|27145.68|27145.68|27145.68|0
1646754380000|2022-03-08 15:46:20|27134.56|27134.56|27123.44|27123.44|27134.56|27134.56|27123.44|27123.44|0
1646754390000|2022-03-08 15:46:30|27134.56|27134.56|27142.38|27142.38|27145.68|27145.68|27134.56|27134.56|0
1646754400000|2022-03-08 15:46:40|27136.82|27136.82|27142.38|27142.38|27142.38|27142.38|27136.82|27136.82|0
1646754410000|2022-03-08 15:46:50|27139.27|27139.27|27139.27|27139.27|27139.27|27139.27|27139.27|27139.27|0
1646754430000|2022-03-08 15:47:10|27128.15|27128.15|27128.15|27128.15|27128.15|27128.15|27128.15|27128.15|0
1646754450000|2022-03-08 15:47:30|27133.71|27133.71|27133.71|27133.71|27133.71|27133.71|27133.71|27133.71|0
1646754460000|2022-03-08 15:47:40|27122.59|27122.59|27117.03|27117.03|27122.59|27122.59|27117.03|27117.03|0
1646754470000|2022-03-08 15:47:50|27111.46|27111.46|27111.46|27111.46|27111.46|27111.46|27111.46|27111.46|0
1646754490000|2022-03-08 15:48:10|27108.35|27108.35|27097.23|27097.23|27108.35|27108.35|27097.23|27097.23|0
1646754520000|2022-03-08 15:48:40|27091.67|27091.67|27100.34|27100.34|27105.9|27105.9|27091.67|27091.67|0
1646754530000|2022-03-08 15:48:50|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|0
1646754540000|2022-03-08 15:49:00|27100.34|27100.34|27091.67|27091.67|27100.34|27100.34|27091.67|27091.67|0
1646754550000|2022-03-08 15:49:10|27097.23|27097.23|27091.67|27091.67|27102.79|27102.79|27091.67|27091.67|0
1646754600000|2022-03-08 15:50:00|27088.56|27088.56|27094.12|27094.12|27094.12|27094.12|27082.99|27082.99|0
1646754620000|2022-03-08 15:50:20|27088.56|27088.56|27088.56|27088.56|27088.56|27088.56|27088.56|27088.56|0
1646754650000|2022-03-08 15:50:50|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|0
1646754660000|2022-03-08 15:51:00|27094.12|27094.12|27105.24|27105.24|27105.24|27105.24|27094.12|27094.12|0
1646754670000|2022-03-08 15:51:10|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|0
1646754690000|2022-03-08 15:51:30|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|0
1646754700000|2022-03-08 15:51:40|27128.15|27128.15|27142.38|27142.38|27142.38|27142.38|27128.15|27128.15|0
1646754720000|2022-03-08 15:52:00|27147.94|27147.94|27142.38|27142.38|27147.94|27147.94|27142.38|27142.38|0
1646754730000|2022-03-08 15:52:10|27136.82|27136.82|27131.92|27131.92|27136.82|27136.82|27125.7|27125.7|0
1646754740000|2022-03-08 15:52:20|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|0
1646754770000|2022-03-08 15:52:50|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|0
1646754790000|2022-03-08 15:53:10|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|0
1646754810000|2022-03-08 15:53:30|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|27119.1|0
1646754820000|2022-03-08 15:53:40|27112.68|27112.68|27115.13|27115.13|27120.69|27120.69|27109.57|27109.57|0
1646754840000|2022-03-08 15:54:00|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|0
1646754850000|2022-03-08 15:54:10|27132.67|27132.67|27145.31|27145.31|27145.31|27145.31|27132.67|27132.67|0
1646754860000|2022-03-08 15:54:20|27150.87|27150.87|27157.28|27157.28|27162.84|27162.84|27150.87|27150.87|0
1646754880000|2022-03-08 15:54:40|27168.4|27168.4|27179.53|27179.53|27179.53|27179.53|27168.4|27168.4|0
1646754890000|2022-03-08 15:54:50|27185.94|27185.94|27186.79|27186.79|27192.36|27192.36|27185.94|27185.94|0
1646754910000|2022-03-08 15:55:10|27181.23|27181.23|27197.92|27197.92|27197.92|27197.92|27175.67|27175.67|0
1646754920000|2022-03-08 15:55:20|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1646754930000|2022-03-08 15:55:30|27197.92|27197.92|27209.04|27209.04|27209.04|27209.04|27197.92|27197.92|0
1646754940000|2022-03-08 15:55:40|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|27203.48|0
1646754950000|2022-03-08 15:55:50|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|0
1646754970000|2022-03-08 15:56:10|27205.93|27205.93|27205.93|27205.93|27205.93|27205.93|27205.93|27205.93|0
1646754980000|2022-03-08 15:56:20|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|0
1646755000000|2022-03-08 15:56:40|27183.68|27183.68|27194.8|27194.8|27194.8|27194.8|27183.68|27183.68|0
1646755010000|2022-03-08 15:56:50|27189.24|27189.24|27205.93|27205.93|27205.93|27205.93|27189.24|27189.24|0
1646755020000|2022-03-08 15:57:00|27211.49|27211.49|27205.93|27205.93|27211.49|27211.49|27205.93|27205.93|0
1646755030000|2022-03-08 15:57:10|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|27200.37|0
1646755060000|2022-03-08 15:57:40|27205.93|27205.93|27194.8|27194.8|27205.93|27205.93|27194.8|27194.8|0
1646755080000|2022-03-08 15:58:00|27211.49|27211.49|27211.49|27211.49|27211.49|27211.49|27211.49|27211.49|0
1646755090000|2022-03-08 15:58:10|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|0
1646755100000|2022-03-08 15:58:20|27239.29|27239.29|27239.29|27239.29|27239.29|27239.29|27239.29|27239.29|0
1646755110000|2022-03-08 15:58:30|27245.71|27245.71|27241|27241|27246.56|27246.56|27233.73|27233.73|0
1646755120000|2022-03-08 15:58:40|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|0
1646755130000|2022-03-08 15:58:50|27257.68|27257.68|27263.25|27263.25|27263.25|27263.25|27257.68|27257.68|0
1646755140000|2022-03-08 15:59:00|27268.81|27268.81|27283.71|27283.71|27283.71|27283.71|27268.81|27268.81|0
1646755200000|2022-03-08 16:00:00|27294.83|27294.83|27289.27|27289.27|27294.83|27294.83|27283.71|27283.71|0
1646755210000|2022-03-08 16:00:10|27283.71|27283.71|27289.27|27289.27|27289.27|27289.27|27283.71|27283.71|0
1646755230000|2022-03-08 16:00:30|27264.46|27264.46|27264.46|27264.46|27264.46|27264.46|27264.46|27264.46|0
1646755240000|2022-03-08 16:00:40|27258.9|27258.9|27244.67|27244.67|27258.9|27258.9|27239.11|27239.11|0
1646755260000|2022-03-08 16:01:00|27250.23|27250.23|27274.18|27274.18|27274.18|27274.18|27250.23|27250.23|0
1646755270000|2022-03-08 16:01:10|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|0
1646755290000|2022-03-08 16:01:30|27265.5|27265.5|27259.94|27259.94|27265.5|27265.5|27259.94|27259.94|0
1646755300000|2022-03-08 16:01:40|27247.12|27247.12|27234.29|27234.29|27247.12|27247.12|27234.29|27234.29|0
1646755310000|2022-03-08 16:01:50|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|0
1646755320000|2022-03-08 16:02:00|27250.97|27250.97|27256.53|27256.53|27256.53|27256.53|27250.97|27250.97|0
1646755350000|2022-03-08 16:02:30|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|0
1646755380000|2022-03-08 16:03:00|27256.53|27256.53|27246.26|27246.26|27256.53|27256.53|27234.29|27234.29|0
1646755390000|2022-03-08 16:03:10|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|0
1646755400000|2022-03-08 16:03:20|27246.26|27246.26|27268.51|27268.51|27268.51|27268.51|27246.26|27246.26|0
1646755420000|2022-03-08 16:03:40|27262.95|27262.95|27274.07|27274.07|27274.07|27274.07|27262.95|27262.95|0
1646755450000|2022-03-08 16:04:10|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|0
1646755460000|2022-03-08 16:04:20|27277.84|27277.84|27285.85|27285.85|27288.97|27288.97|27277.84|27277.84|0
1646755490000|2022-03-08 16:04:50|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|0
1646755500000|2022-03-08 16:05:00|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|0
1646755510000|2022-03-08 16:05:10|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|0
1646755530000|2022-03-08 16:05:30|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|0
1646755560000|2022-03-08 16:06:00|27263.61|27263.61|27257.2|27257.2|27263.61|27263.61|27257.2|27257.2|0
1646755570000|2022-03-08 16:06:10|27262.76|27262.76|27250.97|27250.97|27262.76|27262.76|27250.97|27250.97|0
1646755600000|2022-03-08 16:06:40|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|0
1646755620000|2022-03-08 16:07:00|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|0
1646755630000|2022-03-08 16:07:10|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|0
1646755640000|2022-03-08 16:07:20|27234.29|27234.29|27234.29|27234.29|27234.29|27234.29|27234.29|27234.29|0
1646755650000|2022-03-08 16:07:30|27228.73|27228.73|27215.9|27215.9|27228.73|27228.73|27215.9|27215.9|0
1646755670000|2022-03-08 16:07:50|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|0
1646755680000|2022-03-08 16:08:00|27227.02|27227.02|27229.47|27229.47|27232.58|27232.58|27227.02|27227.02|0
1646755700000|2022-03-08 16:08:20|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|0
1646755720000|2022-03-08 16:08:40|27229.47|27229.47|27235.03|27235.03|27235.03|27235.03|27229.47|27229.47|0
1646755730000|2022-03-08 16:08:50|27240.59|27240.59|27240.59|27240.59|27240.59|27240.59|27240.59|27240.59|0
1646755740000|2022-03-08 16:09:00|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|0
1646755770000|2022-03-08 16:09:30|27257.27|27257.27|27276.52|27276.52|27276.52|27276.52|27257.27|27257.27|0
1646755800000|2022-03-08 16:10:00|27287.64|27287.64|27276.52|27276.52|27287.64|27287.64|27276.52|27276.52|0
1646755860000|2022-03-08 16:11:00|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|0
1646755870000|2022-03-08 16:11:10|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27263.69|27263.69|0
1646755890000|2022-03-08 16:11:30|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|0
1646755920000|2022-03-08 16:12:00|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1646755930000|2022-03-08 16:12:10|27269.25|27269.25|27269.25|27269.25|27269.25|27269.25|27269.25|27269.25|0
1646755940000|2022-03-08 16:12:20|27274.81|27274.81|27263.69|27263.69|27274.81|27274.81|27263.69|27263.69|0
1646755980000|2022-03-08 16:13:00|27258.13|27258.13|27258.13|27258.13|27258.13|27258.13|27252.57|27252.57|0
1646755990000|2022-03-08 16:13:10|27252.57|27252.57|27269.25|27269.25|27269.25|27269.25|27252.57|27252.57|0
1646756000000|2022-03-08 16:13:20|27275.48|27275.48|27269.91|27269.91|27275.48|27275.48|27269.91|27269.91|0
1646756010000|2022-03-08 16:13:30|27263.69|27263.69|27254.16|27254.16|27263.69|27263.69|27254.16|27254.16|0
1646756020000|2022-03-08 16:13:40|27247.75|27247.75|27247.75|27247.75|27247.75|27247.75|27247.75|27247.75|0
1646756030000|2022-03-08 16:13:50|27253.97|27253.97|27253.97|27253.97|27253.97|27253.97|27253.97|27253.97|0
1646756040000|2022-03-08 16:14:00|27259.53|27259.53|27277.92|27277.92|27277.92|27277.92|27259.53|27259.53|0
1646756050000|2022-03-08 16:14:10|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|0
1646756100000|2022-03-08 16:15:00|27286.6|27286.6|27292.16|27292.16|27292.16|27292.16|27286.6|27286.6|0
1646756120000|2022-03-08 16:15:20|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|0
1646756130000|2022-03-08 16:15:30|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|27292.16|27292.16|0
1646756170000|2022-03-08 16:16:10|27300.83|27300.83|27321.29|27321.29|27321.29|27321.29|27300.83|27300.83|0
1646756200000|2022-03-08 16:16:40|27315.73|27315.73|27299.05|27299.05|27315.73|27315.73|27299.05|27299.05|0
1646756210000|2022-03-08 16:16:50|27293.49|27293.49|27293.49|27293.49|27293.49|27293.49|27293.49|27293.49|0
1646756220000|2022-03-08 16:17:00|27284.15|27284.15|27278.59|27278.59|27284.15|27284.15|27278.59|27278.59|0
1646756230000|2022-03-08 16:17:10|27273.03|27273.03|27273.03|27273.03|27273.03|27273.03|27273.03|27273.03|0
1646756270000|2022-03-08 16:17:50|27278.59|27278.59|27278.59|27278.59|27278.59|27278.59|27278.59|27278.59|0
1646756280000|2022-03-08 16:18:00|27284.15|27284.15|27289.71|27289.71|27289.71|27289.71|27284.15|27284.15|0
1646756290000|2022-03-08 16:18:10|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|0
1646756310000|2022-03-08 16:18:30|27289.71|27289.71|27289.71|27289.71|27289.71|27289.71|27289.71|27289.71|0
1646756340000|2022-03-08 16:19:00|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|0
1646756360000|2022-03-08 16:19:20|27295.27|27295.27|27311.02|27311.02|27311.02|27311.02|27295.27|27295.27|0
1646756380000|2022-03-08 16:19:40|27326.59|27326.59|27323.47|27323.47|27326.59|27326.59|27323.47|27323.47|0
1646756410000|2022-03-08 16:20:10|27329.03|27329.03|27325.92|27325.92|27329.03|27329.03|27325.92|27325.92|0
1646756430000|2022-03-08 16:20:30|27319.51|27319.51|27305.27|27305.27|27319.51|27319.51|27305.27|27305.27|0
1646756440000|2022-03-08 16:20:40|27299.05|27299.05|27302.16|27302.16|27302.16|27302.16|27299.05|27299.05|0
1646756450000|2022-03-08 16:20:50|27299.05|27299.05|27282.36|27282.36|27299.05|27299.05|27282.36|27282.36|0
1646756460000|2022-03-08 16:21:00|27288.59|27288.59|27277.47|27277.47|27288.59|27288.59|27277.47|27277.47|0
1646756470000|2022-03-08 16:21:10|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|27271.05|0
1646756500000|2022-03-08 16:21:40|27254.37|27254.37|27254.37|27254.37|27254.37|27254.37|27254.37|27254.37|0
1646756510000|2022-03-08 16:21:50|27248.14|27248.14|27236.17|27236.17|27248.14|27248.14|27236.17|27236.17|0
1646756520000|2022-03-08 16:22:00|27230.61|27230.61|27230.61|27230.61|27236.17|27236.17|27230.61|27230.61|0
1646756530000|2022-03-08 16:22:10|27225.05|27225.05|27242.39|27242.39|27242.39|27242.39|27225.05|27225.05|0
1646756540000|2022-03-08 16:22:20|27247.95|27247.95|27242.39|27242.39|27247.95|27247.95|27242.39|27242.39|0
1646756550000|2022-03-08 16:22:30|27236.83|27236.83|27242.39|27242.39|27242.39|27242.39|27236.83|27236.83|0
1646756560000|2022-03-08 16:22:40|27235.98|27235.98|27235.98|27235.98|27235.98|27235.98|27235.98|27235.98|0
1646756580000|2022-03-08 16:23:00|27232.87|27232.87|27245.69|27245.69|27245.69|27245.69|27232.87|27232.87|0
1646756590000|2022-03-08 16:23:10|27240.13|27240.13|27258.33|27258.33|27258.33|27258.33|27240.13|27240.13|0
1646756600000|2022-03-08 16:23:20|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|0
1646756610000|2022-03-08 16:23:30|27258.33|27258.33|27258.33|27258.33|27258.33|27258.33|27258.33|27258.33|0
1646756640000|2022-03-08 16:24:00|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|0
1646756650000|2022-03-08 16:24:10|27255.03|27255.03|27248.81|27248.81|27255.03|27255.03|27243.25|27243.25|0
1646756660000|2022-03-08 16:24:20|27255.03|27255.03|27266.15|27266.15|27266.15|27266.15|27255.03|27255.03|0
1646756670000|2022-03-08 16:24:30|27260.59|27260.59|27266.15|27266.15|27266.15|27266.15|27260.59|27260.59|0
1646756680000|2022-03-08 16:24:40|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|0
1646756690000|2022-03-08 16:24:50|27266.15|27266.15|27266.15|27266.15|27266.15|27266.15|27266.15|27266.15|0
1646756700000|2022-03-08 16:25:00|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|0
1646756710000|2022-03-08 16:25:10|27266.15|27266.15|27257.48|27257.48|27266.15|27266.15|27251.92|27251.92|0
1646756720000|2022-03-08 16:25:20|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1646756730000|2022-03-08 16:25:30|27257.48|27257.48|27268.6|27268.6|27268.6|27268.6|27257.48|27257.48|0
1646756750000|2022-03-08 16:25:50|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|0
1646756770000|2022-03-08 16:26:10|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|0
1646756780000|2022-03-08 16:26:20|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|0
1646756800000|2022-03-08 16:26:40|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|27274.16|0
1646756810000|2022-03-08 16:26:50|27268.6|27268.6|27274.16|27274.16|27274.16|27274.16|27268.6|27268.6|0
1646756820000|2022-03-08 16:27:00|27279.73|27279.73|27279.73|27279.73|27279.73|27279.73|27279.73|27279.73|0
1646756840000|2022-03-08 16:27:20|27285.29|27285.29|27290.85|27290.85|27290.85|27290.85|27285.29|27285.29|0
1646756850000|2022-03-08 16:27:30|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|0
1646756860000|2022-03-08 16:27:40|27318.65|27318.65|27313.09|27313.09|27318.65|27318.65|27313.09|27313.09|0
1646756870000|2022-03-08 16:27:50|27319.51|27319.51|27330.63|27330.63|27330.63|27330.63|27319.51|27319.51|0
1646756880000|2022-03-08 16:28:00|27325.07|27325.07|27340.16|27340.16|27348.17|27348.17|27325.07|27325.07|0
1646756900000|2022-03-08 16:28:20|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|27301.23|27301.23|0
1646756910000|2022-03-08 16:28:30|27323.47|27323.47|27329.03|27329.03|27329.03|27329.03|27317.91|27317.91|0
1646756920000|2022-03-08 16:28:40|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|0
1646756930000|2022-03-08 16:28:50|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|0
1646756940000|2022-03-08 16:29:00|27317.91|27317.91|27311.5|27311.5|27323.47|27323.47|27311.5|27311.5|0
1646756950000|2022-03-08 16:29:10|27300.38|27300.38|27289.33|27289.33|27300.38|27300.38|27278.21|27278.21|0
1646756960000|2022-03-08 16:29:20|27283.77|27283.77|27294.89|27294.89|27294.89|27294.89|27283.77|27283.77|0
1646756970000|2022-03-08 16:29:30|27289.33|27289.33|27315.35|27315.35|27315.35|27315.35|27289.33|27289.33|0
1646756980000|2022-03-08 16:29:40|27320.91|27320.91|27333.74|27333.74|27333.74|27333.74|27320.91|27320.91|0
1646756990000|2022-03-08 16:29:50|27328.18|27328.18|27317.06|27317.06|27328.18|27328.18|27317.06|27317.06|0
1646813700000|2022-03-09 08:15:00|27625.97|27625.97|27569.7|27569.7|27625.97|27625.97|27569.7|27569.7|0
1646813710000|2022-03-09 08:15:10|27575.26|27575.26|27577.71|27577.71|27580.82|27580.82|27575.26|27575.26|0
1646813720000|2022-03-09 08:15:20|27563.47|27563.47|27521.13|27521.13|27563.47|27563.47|27510.01|27510.01|0
1646813750000|2022-03-09 08:15:50|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|0
1646813800000|2022-03-09 08:16:40|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|0
1646813810000|2022-03-09 08:16:50|27499.35|27499.35|27465.77|27465.77|27499.35|27499.35|27465.77|27465.77|0
1646813820000|2022-03-09 08:17:00|27484.45|27484.45|27490.67|27490.67|27490.67|27490.67|27481.33|27481.33|0
1646813830000|2022-03-09 08:17:10|27493.78|27493.78|27500.01|27500.01|27500.01|27500.01|27493.78|27493.78|0
1646813850000|2022-03-09 08:17:30|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|0
1646813870000|2022-03-09 08:17:50|27435.01|27435.01|27485.07|27485.07|27485.07|27485.07|27435.01|27435.01|0
1646813880000|2022-03-09 08:18:00|27496.19|27496.19|27448.59|27448.59|27496.19|27496.19|27448.59|27448.59|0
1646813890000|2022-03-09 08:18:10|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|0
1646813900000|2022-03-09 08:18:20|27454.15|27454.15|27454.15|27454.15|27454.15|27454.15|27454.15|27454.15|0
1646813910000|2022-03-09 08:18:30|27448.59|27448.59|27454.15|27454.15|27454.15|27454.15|27443.02|27443.02|0
1646813920000|2022-03-09 08:18:40|27479.5|27479.5|27479.5|27479.5|27479.5|27479.5|27479.5|27479.5|0
1646813930000|2022-03-09 08:18:50|27501.75|27501.75|27529.56|27529.56|27529.56|27529.56|27501.75|27501.75|0
1646813940000|2022-03-09 08:19:00|27523.99|27523.99|27529.56|27529.56|27529.56|27529.56|27523.99|27523.99|0
1646813950000|2022-03-09 08:19:10|27523.99|27523.99|27479.5|27479.5|27523.99|27523.99|27479.5|27479.5|0
1646813960000|2022-03-09 08:19:20|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|0
1646813990000|2022-03-09 08:19:50|27488.18|27488.18|27488.18|27488.18|27488.18|27488.18|27488.18|27488.18|0
1646814000000|2022-03-09 08:20:00|27538.23|27538.23|27547.57|27547.57|27547.57|27547.57|27538.23|27538.23|0
1646814010000|2022-03-09 08:20:10|27563.13|27563.13|27671.76|27671.76|27671.76|27671.76|27563.13|27563.13|0
1646814020000|2022-03-09 08:20:20|27684.59|27684.59|27673.47|27673.47|27684.59|27684.59|27673.47|27673.47|0
1646814030000|2022-03-09 08:20:30|27690.15|27690.15|27690.15|27690.15|27690.15|27690.15|27690.15|27690.15|0
1646814040000|2022-03-09 08:20:40|27670.91|27670.91|27659.79|27659.79|27670.91|27670.91|27659.79|27659.79|0
1646814070000|2022-03-09 08:21:10|27654.22|27654.22|27654.22|27654.22|27654.22|27654.22|27654.22|27654.22|0
1646814080000|2022-03-09 08:21:20|27647.81|27647.81|27654.22|27654.22|27654.22|27654.22|27647.81|27647.81|0
1646814090000|2022-03-09 08:21:30|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|0
1646814110000|2022-03-09 08:21:50|27630.65|27630.65|27641.78|27641.78|27641.78|27641.78|27602.85|27602.85|0
1646814120000|2022-03-09 08:22:00|27648|27648|27670.25|27670.25|27670.25|27670.25|27648|27648|0
1646814130000|2022-03-09 08:22:10|27664.68|27664.68|27675.81|27675.81|27686.93|27686.93|27664.68|27664.68|0
1646814140000|2022-03-09 08:22:20|27691.37|27691.37|27708.05|27708.05|27708.05|27708.05|27691.37|27691.37|0
1646814150000|2022-03-09 08:22:30|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|0
1646814160000|2022-03-09 08:22:40|27707.2|27707.2|27707.2|27707.2|27707.2|27707.2|27707.2|27707.2|0
1646814170000|2022-03-09 08:22:50|27740.57|27740.57|27712.76|27712.76|27740.57|27740.57|27712.76|27712.76|0
1646814180000|2022-03-09 08:23:00|27718.32|27718.32|27718.32|27718.32|27718.32|27718.32|27718.32|27718.32|0
1646814190000|2022-03-09 08:23:10|27729.44|27729.44|27718.32|27718.32|27740.57|27740.57|27718.32|27718.32|0
1646814200000|2022-03-09 08:23:20|27737.56|27737.56|27747.28|27747.28|27761.52|27761.52|27737.56|27737.56|0
1646814210000|2022-03-09 08:23:30|27758.4|27758.4|27751.99|27751.99|27758.4|27758.4|27751.99|27751.99|0
1646814220000|2022-03-09 08:23:40|27763.11|27763.11|27768.67|27768.67|27768.67|27768.67|27763.11|27763.11|0
1646814230000|2022-03-09 08:23:50|27757.55|27757.55|27693.71|27693.71|27757.55|27757.55|27693.71|27693.71|0
1646814250000|2022-03-09 08:24:10|27665.9|27665.9|27688.15|27688.15|27693.71|27693.71|27665.9|27665.9|0
1646814260000|2022-03-09 08:24:20|27693.71|27693.71|27693.71|27693.71|27693.71|27693.71|27693.71|27693.71|0
1646814270000|2022-03-09 08:24:30|27677.02|27677.02|27693.71|27693.71|27693.71|27693.71|27677.02|27677.02|0
1646814280000|2022-03-09 08:24:40|27706.54|27706.54|27709.65|27709.65|27709.65|27709.65|27706.54|27706.54|0
1646814290000|2022-03-09 08:24:50|27703.42|27703.42|27703.42|27703.42|27703.42|27703.42|27703.42|27703.42|0
1646814300000|2022-03-09 08:25:00|27708.98|27708.98|27708.98|27708.98|27708.98|27708.98|27708.98|27708.98|0
1646814320000|2022-03-09 08:25:20|27714.55|27714.55|27708.98|27708.98|27714.55|27714.55|27708.98|27708.98|0
1646814330000|2022-03-09 08:25:30|27714.55|27714.55|27743.32|27743.32|27743.32|27743.32|27714.55|27714.55|0
1646814350000|2022-03-09 08:25:50|27740.2|27740.2|27745.76|27745.76|27756.89|27756.89|27740.2|27740.2|0
1646814360000|2022-03-09 08:26:00|27723.52|27723.52|27722.48|27722.48|27735.31|27735.31|27722.48|27722.48|0
1646814370000|2022-03-09 08:26:10|27744.72|27744.72|27744.72|27744.72|27744.72|27744.72|27744.72|27744.72|0
1646814380000|2022-03-09 08:26:20|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|0
1646814390000|2022-03-09 08:26:30|27739.16|27739.16|27739.16|27739.16|27739.16|27739.16|27739.16|27739.16|0
1646814400000|2022-03-09 08:26:40|27750.28|27750.28|27744.72|27744.72|27750.28|27750.28|27744.72|27744.72|0
1646814410000|2022-03-09 08:26:50|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|0
1646814430000|2022-03-09 08:27:10|27735.01|27735.01|27735.01|27735.01|27735.01|27735.01|27735.01|27735.01|0
1646814460000|2022-03-09 08:27:40|27768.37|27768.37|27785.06|27785.06|27785.06|27785.06|27768.37|27768.37|0
1646814470000|2022-03-09 08:27:50|27779.5|27779.5|27762.81|27762.81|27779.5|27779.5|27762.81|27762.81|0
1646814480000|2022-03-09 08:28:00|27751.69|27751.69|27751.69|27751.69|27751.69|27751.69|27751.69|27751.69|0
1646814520000|2022-03-09 08:28:40|27729.44|27729.44|27712.95|27712.95|27729.44|27729.44|27706.54|27706.54|0
1646814530000|2022-03-09 08:28:50|27718.51|27718.51|27701.83|27701.83|27718.51|27718.51|27701.83|27701.83|0
1646814540000|2022-03-09 08:29:00|27696.27|27696.27|27707.39|27707.39|27707.39|27707.39|27696.27|27696.27|0
1646814550000|2022-03-09 08:29:10|27696.27|27696.27|27701.83|27701.83|27701.83|27701.83|27696.27|27696.27|0
1646814560000|2022-03-09 08:29:20|27696.27|27696.27|27683.44|27683.44|27696.27|27696.27|27683.44|27683.44|0
1646814580000|2022-03-09 08:29:40|27677.88|27677.88|27677.88|27677.88|27677.88|27677.88|27677.88|27677.88|0
1646814620000|2022-03-09 08:30:20|27690.71|27690.71|27735.2|27735.2|27735.2|27735.2|27690.71|27690.71|0
1646814640000|2022-03-09 08:30:40|27750.76|27750.76|27788.47|27788.47|27788.47|27788.47|27750.76|27750.76|0
1646814650000|2022-03-09 08:30:50|27794.03|27794.03|27788.47|27788.47|27794.03|27794.03|27788.47|27788.47|0
1646814660000|2022-03-09 08:31:00|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|0
1646814670000|2022-03-09 08:31:10|27806.01|27806.01|27811.57|27811.57|27811.57|27811.57|27806.01|27806.01|0
1646814680000|2022-03-09 08:31:20|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|0
1646814690000|2022-03-09 08:31:30|27794.88|27794.88|27806.01|27806.01|27806.01|27806.01|27794.88|27794.88|0
1646814710000|2022-03-09 08:31:50|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|0
1646814730000|2022-03-09 08:32:10|27778.2|27778.2|27794.88|27794.88|27794.88|27794.88|27761.52|27761.52|0
1646814740000|2022-03-09 08:32:20|27806.01|27806.01|27824.4|27824.4|27824.4|27824.4|27806.01|27806.01|0
1646814750000|2022-03-09 08:32:30|27857.76|27857.76|27868.89|27868.89|27868.89|27868.89|27857.76|27857.76|0
1646814760000|2022-03-09 08:32:40|27881.71|27881.71|27903.5|27903.5|27903.5|27903.5|27881.71|27881.71|0
1646814790000|2022-03-09 08:33:10|27916.33|27916.33|27916.33|27916.33|27916.33|27916.33|27916.33|27916.33|0
1646814800000|2022-03-09 08:33:20|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|0
1646814820000|2022-03-09 08:33:40|27955.26|27955.26|27971.94|27971.94|27971.94|27971.94|27955.26|27955.26|0
1646814830000|2022-03-09 08:33:50|27955.26|27955.26|27949.7|27949.7|27962.53|27962.53|27949.7|27949.7|0
1646814840000|2022-03-09 08:34:00|27962.53|27962.53|27945.84|27945.84|27962.53|27962.53|27945.84|27945.84|0
1646814850000|2022-03-09 08:34:10|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|0
1646814870000|2022-03-09 08:34:30|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|0
1646814880000|2022-03-09 08:34:40|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|27929.16|0
1646814890000|2022-03-09 08:34:50|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|0
1646814910000|2022-03-09 08:35:10|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|0
1646814930000|2022-03-09 08:35:30|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|0
1646814940000|2022-03-09 08:35:40|27922.55|27922.55|27911.43|27911.43|27922.55|27922.55|27911.43|27911.43|0
1646814950000|2022-03-09 08:35:50|27905.87|27905.87|27905.87|27905.87|27905.87|27905.87|27905.87|27905.87|0
1646815000000|2022-03-09 08:36:40|27866.94|27866.94|27883.63|27883.63|27883.63|27883.63|27866.94|27866.94|0
1646815010000|2022-03-09 08:36:50|27870.8|27870.8|27881.92|27881.92|27881.92|27881.92|27870.8|27870.8|0
1646815070000|2022-03-09 08:37:50|27893.04|27893.04|27918.7|27918.7|27918.7|27918.7|27893.04|27893.04|0
1646815080000|2022-03-09 08:38:00|27924.26|27924.26|27924.26|27924.26|27924.26|27924.26|27924.26|27924.26|0
1646815090000|2022-03-09 08:38:10|27918.7|27918.7|27924.26|27924.26|27924.26|27924.26|27918.7|27918.7|0
1646815110000|2022-03-09 08:38:30|27929.82|27929.82|27938.04|27938.04|27954.72|27954.72|27929.82|27929.82|0
1646815130000|2022-03-09 08:38:50|27950.87|27950.87|27950.87|27950.87|27950.87|27950.87|27950.87|27950.87|0
1646815150000|2022-03-09 08:39:10|27963.69|27963.69|27974.82|27974.82|27974.82|27974.82|27963.69|27963.69|0
1646815160000|2022-03-09 08:39:20|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|0
1646815170000|2022-03-09 08:39:30|27963.69|27963.69|27989.35|27989.35|27989.35|27989.35|27963.69|27963.69|0
1646815180000|2022-03-09 08:39:40|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1646815190000|2022-03-09 08:39:50|27972.67|27972.67|27972.67|27972.67|27972.67|27972.67|27972.67|27972.67|0
1646815200000|2022-03-09 08:40:00|27958.05|27958.05|27952.49|27952.49|27958.05|27958.05|27952.49|27952.49|0
1646815240000|2022-03-09 08:40:40|27930.25|27930.25|27930.25|27930.25|27930.25|27930.25|27930.25|27930.25|0
1646815260000|2022-03-09 08:41:00|27920.91|27920.91|27943.16|27943.16|27943.16|27943.16|27920.91|27920.91|0
1646815270000|2022-03-09 08:41:10|27954.28|27954.28|27954.28|27954.28|27954.28|27954.28|27954.28|27954.28|0
1646815280000|2022-03-09 08:41:20|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|0
1646815340000|2022-03-09 08:42:20|27979.93|27979.93|27998.99|27998.99|27998.99|27998.99|27979.93|27979.93|0
1646815360000|2022-03-09 08:42:40|27986.16|27986.16|28011.82|28011.82|28011.82|28011.82|27986.16|27986.16|0
1646815380000|2022-03-09 08:43:00|28067.43|28067.43|28050.75|28050.75|28067.43|28067.43|28050.75|28050.75|0
1646815440000|2022-03-09 08:44:00|28063.2|28063.2|28063.2|28063.2|28063.2|28063.2|28063.2|28063.2|0
1646815490000|2022-03-09 08:44:50|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|0
1646815540000|2022-03-09 08:45:40|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|0
1646815570000|2022-03-09 08:46:10|28048.3|28048.3|28061.13|28061.13|28061.13|28061.13|28048.3|28048.3|0
1646815610000|2022-03-09 08:46:50|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|0
1646815630000|2022-03-09 08:47:10|28061.13|28061.13|28073.95|28073.95|28073.95|28073.95|28061.13|28061.13|0
1646815640000|2022-03-09 08:47:20|28080.18|28080.18|28086.4|28086.4|28086.4|28086.4|28080.18|28080.18|0
1646815650000|2022-03-09 08:47:30|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|0
1646815660000|2022-03-09 08:47:40|28072.83|28072.83|28050.59|28050.59|28072.83|28072.83|28050.59|28050.59|0
1646815670000|2022-03-09 08:47:50|28033.9|28033.9|28033.9|28033.9|28033.9|28033.9|28033.9|28033.9|0
1646815690000|2022-03-09 08:48:10|28050.59|28050.59|28044.36|28044.36|28050.59|28050.59|28044.36|28044.36|0
1646815700000|2022-03-09 08:48:20|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|0
1646815750000|2022-03-09 08:49:10|28024.57|28024.57|27998.91|27998.91|28024.57|28024.57|27998.91|27998.91|0
1646815770000|2022-03-09 08:49:30|28021.15|28021.15|28021.15|28021.15|28021.15|28021.15|28021.15|28021.15|0
1646815800000|2022-03-09 08:50:00|28008.33|28008.33|28002.76|28002.76|28008.33|28008.33|28002.76|28002.76|0
1646815850000|2022-03-09 08:50:50|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|0
1646815870000|2022-03-09 08:51:10|28047.92|28047.92|28020.11|28020.11|28047.92|28047.92|28020.11|28020.11|0
1646815880000|2022-03-09 08:51:20|28036.8|28036.8|28020.11|28020.11|28036.8|28036.8|28020.11|28020.11|0
1646815890000|2022-03-09 08:51:30|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|0
1646815950000|2022-03-09 08:52:30|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|0
1646815980000|2022-03-09 08:53:00|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|0
1646815990000|2022-03-09 08:53:10|28123.63|28123.63|28123.63|28123.63|28123.63|28123.63|28123.63|28123.63|0
1646816010000|2022-03-09 08:53:30|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|0
1646816050000|2022-03-09 08:54:10|28142.68|28142.68|28142.68|28142.68|28142.68|28142.68|28142.68|28142.68|0
1646816060000|2022-03-09 08:54:20|28131.56|28131.56|28109.39|28109.39|28131.56|28131.56|28109.39|28109.39|0
1646816070000|2022-03-09 08:54:30|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|0
1646816080000|2022-03-09 08:54:40|28100.72|28100.72|28100.72|28100.72|28100.72|28100.72|28100.72|28100.72|0
1646816090000|2022-03-09 08:54:50|28087.89|28087.89|28087.89|28087.89|28087.89|28087.89|28087.89|28087.89|0
1646816100000|2022-03-09 08:55:00|28049.4|28049.4|28087.89|28087.89|28087.89|28087.89|28049.4|28049.4|0
1646816120000|2022-03-09 08:55:20|28082.33|28082.33|28071.21|28071.21|28082.33|28082.33|28071.21|28071.21|0
1646816130000|2022-03-09 08:55:30|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|28064.98|0
1646816210000|2022-03-09 08:56:50|28048.3|28048.3|28048.3|28048.3|28048.3|28048.3|28048.3|28048.3|0
1646816220000|2022-03-09 08:57:00|28014.93|28014.93|28020.49|28020.49|28020.49|28020.49|28014.93|28014.93|0
1646816250000|2022-03-09 08:57:30|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|0
1646816270000|2022-03-09 08:57:50|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|0
1646816280000|2022-03-09 08:58:00|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|0
1646816300000|2022-03-09 08:58:20|28026.79|28026.79|28035.47|28035.47|28035.47|28035.47|28026.79|28026.79|0
1646816340000|2022-03-09 08:59:00|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|0
1646816350000|2022-03-09 08:59:10|28052.15|28052.15|28064.6|28064.6|28064.6|28064.6|28052.15|28052.15|0
1646816360000|2022-03-09 08:59:20|28070.16|28070.16|28071.87|28071.87|28082.99|28082.99|28070.16|28070.16|0
1646816380000|2022-03-09 08:59:40|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|0
1646816460000|2022-03-09 09:01:00|28060.75|28060.75|28060.75|28060.75|28060.75|28060.75|28060.75|28060.75|0
1646816530000|2022-03-09 09:02:10|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|0
1646816550000|2022-03-09 09:02:30|28066.31|28066.31|28077.43|28077.43|28077.43|28077.43|28066.31|28066.31|0
1646816570000|2022-03-09 09:02:50|28090.26|28090.26|28073.58|28073.58|28090.26|28090.26|28073.58|28073.58|0
1646816670000|2022-03-09 09:04:30|28079.14|28079.14|28079.14|28079.14|28079.14|28079.14|28079.14|28079.14|0
1646816690000|2022-03-09 09:04:50|28073.58|28073.58|28073.58|28073.58|28073.58|28073.58|28073.58|28073.58|0
1646816700000|2022-03-09 09:05:00|28056.89|28056.89|28068.01|28068.01|28068.01|28068.01|28056.89|28056.89|0
1646816740000|2022-03-09 09:05:40|28061.79|28061.79|28061.79|28061.79|28061.79|28061.79|28061.79|28061.79|0
1646816760000|2022-03-09 09:06:00|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|0
1646816810000|2022-03-09 09:06:50|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|0
1646816850000|2022-03-09 09:07:30|28085.74|28085.74|28085.74|28085.74|28085.74|28085.74|28085.74|28085.74|0
1646816870000|2022-03-09 09:07:50|28100.27|28100.27|28100.27|28100.27|28100.27|28100.27|28100.27|28100.27|0
1646816880000|2022-03-09 09:08:00|28094.71|28094.71|28105.84|28105.84|28105.84|28105.84|28094.71|28094.71|0
1646816890000|2022-03-09 09:08:10|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|0
1646816910000|2022-03-09 09:08:30|28069.06|28069.06|28052.37|28052.37|28069.06|28069.06|28052.37|28052.37|0
1646816930000|2022-03-09 09:08:50|28035.69|28035.69|28030.13|28030.13|28035.69|28035.69|28030.13|28030.13|0
1646816940000|2022-03-09 09:09:00|28024.57|28024.57|28024.57|28024.57|28024.57|28024.57|28024.57|28024.57|0
1646816950000|2022-03-09 09:09:10|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|0
1646817000000|2022-03-09 09:10:00|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|0
1646817010000|2022-03-09 09:10:10|28072.47|28072.47|28072.47|28072.47|28072.47|28072.47|28072.47|28072.47|0
1646817020000|2022-03-09 09:10:20|28083.59|28083.59|28089.82|28089.82|28089.82|28089.82|28083.59|28083.59|0
1646817040000|2022-03-09 09:10:40|28095.38|28095.38|28095.38|28095.38|28095.38|28095.38|28095.38|28095.38|0
1646817060000|2022-03-09 09:11:00|28084.25|28084.25|28097.08|28097.08|28097.08|28097.08|28084.25|28084.25|0
1646817070000|2022-03-09 09:11:10|28100.19|28100.19|28100.19|28100.19|28100.19|28100.19|28100.19|28100.19|0
1646817080000|2022-03-09 09:11:20|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|0
1646817090000|2022-03-09 09:11:30|28094.63|28094.63|28094.63|28094.63|28094.63|28094.63|28094.63|28094.63|0
1646817110000|2022-03-09 09:11:50|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|0
1646817120000|2022-03-09 09:12:00|28072.39|28072.39|28068.61|28068.61|28072.39|28072.39|28063.05|28063.05|0
1646817130000|2022-03-09 09:12:10|28057.49|28057.49|28057.49|28057.49|28057.49|28057.49|28057.49|28057.49|0
1646817140000|2022-03-09 09:12:20|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|0
1646817160000|2022-03-09 09:12:40|28015.15|28015.15|28033.54|28033.54|28033.54|28033.54|28015.15|28015.15|0
1646817170000|2022-03-09 09:12:50|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|0
1646817180000|2022-03-09 09:13:00|28044.66|28044.66|28044.66|28044.66|28044.66|28044.66|28044.66|28044.66|0
1646817190000|2022-03-09 09:13:10|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|0
1646817240000|2022-03-09 09:14:00|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|0
1646817250000|2022-03-09 09:14:10|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|0
1646817260000|2022-03-09 09:14:20|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|0
1646817270000|2022-03-09 09:14:30|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|0
1646817290000|2022-03-09 09:14:50|28061.35|28061.35|28073.13|28073.13|28073.13|28073.13|28061.35|28061.35|0
1646817300000|2022-03-09 09:15:00|28056.45|28056.45|28050.89|28050.89|28056.45|28056.45|28050.89|28050.89|0
1646817320000|2022-03-09 09:15:20|28067.57|28067.57|28067.57|28067.57|28067.57|28067.57|28067.57|28067.57|0
1646817340000|2022-03-09 09:15:40|28078.69|28078.69|28078.69|28078.69|28078.69|28078.69|28078.69|28078.69|0
1646817350000|2022-03-09 09:15:50|28084.25|28084.25|28084.25|28084.25|28084.25|28084.25|28084.25|28084.25|0
1646817360000|2022-03-09 09:16:00|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|0
1646817420000|2022-03-09 09:17:00|28096.04|28096.04|28084.92|28084.92|28096.04|28096.04|28084.92|28084.92|0
1646817450000|2022-03-09 09:17:30|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|0
1646817480000|2022-03-09 09:18:00|28108.87|28108.87|28121.7|28121.7|28121.7|28121.7|28108.87|28108.87|0
1646817490000|2022-03-09 09:18:10|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|0
1646817540000|2022-03-09 09:19:00|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|0
1646817560000|2022-03-09 09:19:20|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|0
1646817600000|2022-03-09 09:20:00|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|0
1646817620000|2022-03-09 09:20:20|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|0
1646817660000|2022-03-09 09:21:00|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|0
1646817680000|2022-03-09 09:21:20|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|0
1646817740000|2022-03-09 09:22:20|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|0
1646817760000|2022-03-09 09:22:40|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|28179.02|0
1646817790000|2022-03-09 09:23:10|28191.84|28191.84|28214.09|28214.09|28214.09|28214.09|28191.84|28191.84|0
1646817810000|2022-03-09 09:23:30|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|0
1646817820000|2022-03-09 09:23:40|28217.2|28217.2|28217.2|28217.2|28217.2|28217.2|28217.2|28217.2|0
1646817860000|2022-03-09 09:24:20|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|0
1646817870000|2022-03-09 09:24:30|28234.55|28234.55|28240.11|28240.11|28240.11|28240.11|28234.55|28234.55|0
1646817900000|2022-03-09 09:25:00|28243.22|28243.22|28254.35|28254.35|28254.35|28254.35|28243.22|28243.22|0
1646817910000|2022-03-09 09:25:10|28260.57|28260.57|28260.57|28260.57|28260.57|28260.57|28260.57|28260.57|0
1646817930000|2022-03-09 09:25:30|28273.4|28273.4|28297.35|28297.35|28297.35|28297.35|28273.4|28273.4|0
1646817940000|2022-03-09 09:25:40|28300.46|28300.46|28309.8|28309.8|28309.8|28309.8|28300.46|28300.46|0
1646817960000|2022-03-09 09:26:00|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|0
1646817970000|2022-03-09 09:26:10|28330.26|28330.26|28365.33|28365.33|28365.33|28365.33|28330.26|28330.26|0
1646817990000|2022-03-09 09:26:30|28359.77|28359.77|28348.65|28348.65|28359.77|28359.77|28348.65|28348.65|0
1646818000000|2022-03-09 09:26:40|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|0
1646818040000|2022-03-09 09:27:20|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|0
1646818060000|2022-03-09 09:27:40|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|0
1646818070000|2022-03-09 09:27:50|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|0
1646818080000|2022-03-09 09:28:00|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|28361.48|0
1646818090000|2022-03-09 09:28:10|28349.03|28349.03|28341.76|28341.76|28349.03|28349.03|28341.76|28341.76|0
1646818110000|2022-03-09 09:28:30|28330.64|28330.64|28330.64|28330.64|28330.64|28330.64|28330.64|28330.64|0
1646818130000|2022-03-09 09:28:50|28341.76|28341.76|28341.76|28341.76|28341.76|28341.76|28341.76|28341.76|0
1646818160000|2022-03-09 09:29:20|28347.99|28347.99|28342.42|28342.42|28347.99|28347.99|28342.42|28342.42|0
1646818200000|2022-03-09 09:30:00|28329.6|28329.6|28316.77|28316.77|28329.6|28329.6|28316.77|28316.77|0
1646818210000|2022-03-09 09:30:10|28300.08|28300.08|28311.21|28311.21|28311.21|28311.21|28300.08|28300.08|0
1646818290000|2022-03-09 09:31:30|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|0
1646818300000|2022-03-09 09:31:40|28339.01|28339.01|28339.01|28339.01|28339.01|28339.01|28339.01|28339.01|0
1646818320000|2022-03-09 09:32:00|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|0
1646818380000|2022-03-09 09:33:00|28316.77|28316.77|28322.33|28322.33|28322.33|28322.33|28311.21|28311.21|0
1646818410000|2022-03-09 09:33:30|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|28327.89|0
1646818440000|2022-03-09 09:34:00|28333.45|28333.45|28350.8|28350.8|28350.8|28350.8|28333.45|28333.45|0
1646818450000|2022-03-09 09:34:10|28373.04|28373.04|28381.72|28381.72|28381.72|28381.72|28373.04|28373.04|0
1646818470000|2022-03-09 09:34:30|28392.84|28392.84|28403.96|28403.96|28403.96|28403.96|28392.84|28392.84|0
1646818480000|2022-03-09 09:34:40|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|0
1646818520000|2022-03-09 09:35:20|28392.84|28392.84|28398.4|28398.4|28398.4|28398.4|28392.84|28392.84|0
1646818560000|2022-03-09 09:36:00|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|0
1646818570000|2022-03-09 09:36:10|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|0
1646818650000|2022-03-09 09:37:30|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|0
1646818660000|2022-03-09 09:37:40|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|0
1646818670000|2022-03-09 09:37:50|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|0
1646818680000|2022-03-09 09:38:00|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|0
1646818690000|2022-03-09 09:38:10|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|0
1646818720000|2022-03-09 09:38:40|28372.38|28372.38|28383.5|28383.5|28383.5|28383.5|28372.38|28372.38|0
1646818730000|2022-03-09 09:38:50|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|0
1646818740000|2022-03-09 09:39:00|28373.04|28373.04|28384.17|28384.17|28384.17|28384.17|28373.04|28373.04|0
1646818750000|2022-03-09 09:39:10|28409.82|28409.82|28436.89|28436.89|28436.89|28436.89|28409.82|28409.82|0
1646818760000|2022-03-09 09:39:20|28430.66|28430.66|28430.66|28430.66|28430.66|28430.66|28430.66|28430.66|0
1646818790000|2022-03-09 09:39:50|28413.98|28413.98|28419.54|28419.54|28419.54|28419.54|28413.98|28413.98|0
1646818810000|2022-03-09 09:40:10|28413.98|28413.98|28413.98|28413.98|28413.98|28413.98|28413.98|28413.98|0
1646818820000|2022-03-09 09:40:20|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|0
1646818830000|2022-03-09 09:40:30|28413.98|28413.98|28413.98|28413.98|28425.1|28425.1|28413.98|28413.98|0
1646818840000|2022-03-09 09:40:40|28426.81|28426.81|28415.68|28415.68|28426.81|28426.81|28415.68|28415.68|0
1646818860000|2022-03-09 09:41:00|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|0
1646818870000|2022-03-09 09:41:10|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|0
1646818910000|2022-03-09 09:41:50|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|0
1646818920000|2022-03-09 09:42:00|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|0
1646818940000|2022-03-09 09:42:20|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|0
1646818950000|2022-03-09 09:42:30|28378.9|28378.9|28373.34|28373.34|28378.9|28378.9|28373.34|28373.34|0
1646818970000|2022-03-09 09:42:50|28384.47|28384.47|28384.47|28384.47|28384.47|28384.47|28384.47|28384.47|0
1646819000000|2022-03-09 09:43:20|28390.03|28390.03|28395.59|28395.59|28395.59|28395.59|28390.03|28390.03|0
1646819030000|2022-03-09 09:43:50|28423.39|28423.39|28426.51|28426.51|28426.51|28426.51|28423.39|28423.39|0
1646819040000|2022-03-09 09:44:00|28439.34|28439.34|28439.34|28439.34|28439.34|28439.34|28439.34|28439.34|0
1646819050000|2022-03-09 09:44:10|28433.77|28433.77|28433.77|28433.77|28433.77|28433.77|28433.77|28433.77|0
1646819060000|2022-03-09 09:44:20|28446.6|28446.6|28441.04|28441.04|28446.6|28446.6|28441.04|28441.04|0
1646819080000|2022-03-09 09:44:40|28446.6|28446.6|28446.6|28446.6|28446.6|28446.6|28446.6|28446.6|0
1646819090000|2022-03-09 09:44:50|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|0
1646819100000|2022-03-09 09:45:00|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|0
1646819130000|2022-03-09 09:45:30|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|0
1646819150000|2022-03-09 09:45:50|28471.96|28471.96|28471.96|28471.96|28471.96|28471.96|28471.96|28471.96|0
1646819160000|2022-03-09 09:46:00|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|0
1646819170000|2022-03-09 09:46:10|28444.15|28444.15|28444.15|28444.15|28444.15|28444.15|28444.15|28444.15|0
1646819180000|2022-03-09 09:46:20|28437.93|28437.93|28432.37|28432.37|28437.93|28437.93|28432.37|28432.37|0
1646819190000|2022-03-09 09:46:30|28419.54|28419.54|28407.09|28407.09|28419.54|28419.54|28407.09|28407.09|0
1646819220000|2022-03-09 09:47:00|28395.97|28395.97|28395.97|28395.97|28395.97|28395.97|28395.97|28395.97|0
1646819240000|2022-03-09 09:47:20|28390.41|28390.41|28395.97|28395.97|28395.97|28395.97|28390.41|28390.41|0
1646819300000|2022-03-09 09:48:20|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|0
1646819330000|2022-03-09 09:48:50|28390.41|28390.41|28390.41|28390.41|28390.41|28390.41|28390.41|28390.41|0
1646819380000|2022-03-09 09:49:40|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|0
1646819420000|2022-03-09 09:50:20|28331.38|28331.38|28350.43|28350.43|28350.43|28350.43|28331.38|28331.38|0
1646819440000|2022-03-09 09:50:40|28378.24|28378.24|28378.24|28378.24|28378.24|28378.24|28378.24|28378.24|0
1646819450000|2022-03-09 09:50:50|28381.35|28381.35|28381.35|28381.35|28381.35|28381.35|28381.35|28381.35|0
1646819550000|2022-03-09 09:52:30|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|28364.67|0
1646819580000|2022-03-09 09:53:00|28386.91|28386.91|28392.48|28392.48|28392.48|28392.48|28386.91|28386.91|0
1646819610000|2022-03-09 09:53:30|28398.04|28398.04|28398.04|28398.04|28398.04|28398.04|28398.04|28398.04|0
1646819620000|2022-03-09 09:53:40|28392.48|28392.48|28392.48|28392.48|28392.48|28392.48|28381.35|28381.35|0
1646819630000|2022-03-09 09:53:50|28386.91|28386.91|28370.23|28370.23|28386.91|28386.91|28370.23|28370.23|0
1646819660000|2022-03-09 09:54:20|28364.67|28364.67|28359.11|28359.11|28364.67|28364.67|28359.11|28359.11|0
1646819670000|2022-03-09 09:54:30|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|0
1646819680000|2022-03-09 09:54:40|28347.32|28347.32|28347.32|28347.32|28347.32|28347.32|28347.32|28347.32|0
1646819690000|2022-03-09 09:54:50|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1646819710000|2022-03-09 09:55:10|28346.66|28346.66|28329.97|28329.97|28346.66|28346.66|28329.97|28329.97|0
1646819730000|2022-03-09 09:55:30|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1646819740000|2022-03-09 09:55:40|28324.41|28324.41|28324.41|28324.41|28324.41|28324.41|28324.41|28324.41|0
1646819750000|2022-03-09 09:55:50|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|0
1646819760000|2022-03-09 09:56:00|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1646819770000|2022-03-09 09:56:10|28318.85|28318.85|28296.61|28296.61|28318.85|28318.85|28296.61|28296.61|0
1646819780000|2022-03-09 09:56:20|28291.05|28291.05|28302.17|28302.17|28302.17|28302.17|28291.05|28291.05|0
1646819790000|2022-03-09 09:56:30|28315|28315|28315|28315|28315|28315|28315|28315|0
1646819810000|2022-03-09 09:56:50|28309.44|28309.44|28326.12|28326.12|28326.12|28326.12|28309.44|28309.44|0
1646819830000|2022-03-09 09:57:10|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|0
1646819870000|2022-03-09 09:57:50|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|0
1646819930000|2022-03-09 09:58:50|28289.64|28289.64|28300.76|28300.76|28300.76|28300.76|28289.64|28289.64|0
1646819940000|2022-03-09 09:59:00|28306.32|28306.32|28317.45|28317.45|28317.45|28317.45|28306.32|28306.32|0
1646819960000|2022-03-09 09:59:20|28323.01|28323.01|28311.88|28311.88|28328.57|28328.57|28311.88|28311.88|0
1646820000000|2022-03-09 10:00:00|28317.45|28317.45|28334.13|28334.13|28339.69|28339.69|28317.45|28317.45|0
1646820010000|2022-03-09 10:00:10|28339.69|28339.69|28339.69|28339.69|28339.69|28339.69|28339.69|28339.69|0
1646820030000|2022-03-09 10:00:30|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|0
1646820050000|2022-03-09 10:00:50|28356.37|28356.37|28356.37|28356.37|28356.37|28356.37|28356.37|28356.37|0
1646820060000|2022-03-09 10:01:00|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|0
1646820090000|2022-03-09 10:01:30|28384.18|28384.18|28384.18|28384.18|28384.18|28384.18|28384.18|28384.18|0
1646820100000|2022-03-09 10:01:40|28395.3|28395.3|28395.3|28395.3|28395.3|28395.3|28395.3|28395.3|0
1646820120000|2022-03-09 10:02:00|28407.75|28407.75|28426.14|28426.14|28426.14|28426.14|28407.75|28407.75|0
1646820140000|2022-03-09 10:02:20|28438.97|28438.97|28450.09|28450.09|28450.09|28450.09|28438.97|28438.97|0
1646820150000|2022-03-09 10:02:30|28455.65|28455.65|28444.53|28444.53|28455.65|28455.65|28444.53|28444.53|0
1646820160000|2022-03-09 10:02:40|28433.41|28433.41|28438.97|28438.97|28438.97|28438.97|28433.41|28433.41|0
1646820180000|2022-03-09 10:03:00|28450.09|28450.09|28444.53|28444.53|28450.09|28450.09|28444.53|28444.53|0
1646820190000|2022-03-09 10:03:10|28438.97|28438.97|28433.41|28433.41|28438.97|28438.97|28433.41|28433.41|0
1646820210000|2022-03-09 10:03:30|28438.97|28438.97|28438.97|28438.97|28438.97|28438.97|28438.97|28438.97|0
1646820220000|2022-03-09 10:03:40|28450.09|28450.09|28450.09|28450.09|28450.09|28450.09|28450.09|28450.09|0
1646820240000|2022-03-09 10:04:00|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|0
1646820250000|2022-03-09 10:04:10|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|0
1646820270000|2022-03-09 10:04:30|28486.87|28486.87|28486.87|28486.87|28486.87|28486.87|28486.87|28486.87|0
1646820340000|2022-03-09 10:05:40|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|0
1646820410000|2022-03-09 10:06:50|28498|28498|28503.56|28503.56|28503.56|28503.56|28498|28498|0
1646820430000|2022-03-09 10:07:10|28498|28498|28498|28498|28498|28498|28498|28498|0
1646820470000|2022-03-09 10:07:50|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|28503.56|0
1646820480000|2022-03-09 10:08:00|28512.89|28512.89|28512.89|28512.89|28512.89|28512.89|28512.89|28512.89|0
1646820570000|2022-03-09 10:09:30|28518.46|28518.46|28518.46|28518.46|28518.46|28518.46|28518.46|28518.46|0
1646820590000|2022-03-09 10:09:50|28535.14|28535.14|28547.97|28547.97|28547.97|28547.97|28535.14|28535.14|0
1646820690000|2022-03-09 10:11:30|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|0
1646820700000|2022-03-09 10:11:40|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|0
1646820710000|2022-03-09 10:11:50|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|0
1646820780000|2022-03-09 10:13:00|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|0
1646820790000|2022-03-09 10:13:10|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|0
1646820800000|2022-03-09 10:13:20|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1646820890000|2022-03-09 10:14:50|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|0
1646820960000|2022-03-09 10:16:00|28597.28|28597.28|28591.71|28591.71|28597.28|28597.28|28591.71|28591.71|0
1646820980000|2022-03-09 10:16:20|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|28580.59|0
1646820990000|2022-03-09 10:16:30|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|0
1646821040000|2022-03-09 10:17:20|28562.58|28562.58|28562.58|28562.58|28562.58|28562.58|28562.58|28562.58|0
1646821060000|2022-03-09 10:17:40|28575.41|28575.41|28588.24|28588.24|28588.24|28588.24|28575.41|28575.41|0
1646821100000|2022-03-09 10:18:20|28604.92|28604.92|28604.92|28604.92|28604.92|28604.92|28604.92|28604.92|0
1646821110000|2022-03-09 10:18:30|28617.75|28617.75|28617.75|28617.75|28617.75|28617.75|28617.75|28617.75|0
1646821120000|2022-03-09 10:18:40|28623.31|28623.31|28610.48|28610.48|28623.31|28623.31|28610.48|28610.48|0
1646821130000|2022-03-09 10:18:50|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|0
1646821140000|2022-03-09 10:19:00|28610.48|28610.48|28610.48|28610.48|28610.48|28610.48|28610.48|28610.48|0
1646821150000|2022-03-09 10:19:10|28616.71|28616.71|28616.71|28616.71|28616.71|28616.71|28616.71|28616.71|0
1646821180000|2022-03-09 10:19:40|28611.15|28611.15|28611.15|28611.15|28611.15|28611.15|28611.15|28611.15|0
1646821200000|2022-03-09 10:20:00|28598.32|28598.32|28581.63|28581.63|28598.32|28598.32|28576.07|28576.07|0
1646821280000|2022-03-09 10:21:20|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|0
1646821320000|2022-03-09 10:22:00|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|0
1646821350000|2022-03-09 10:22:30|28554.27|28554.27|28554.27|28554.27|28554.27|28554.27|28554.27|28554.27|0
1646821370000|2022-03-09 10:22:50|28543.15|28543.15|28543.15|28543.15|28543.15|28543.15|28543.15|28543.15|0
1646821380000|2022-03-09 10:23:00|28554.27|28554.27|28567.1|28567.1|28567.1|28567.1|28554.27|28554.27|0
1646821390000|2022-03-09 10:23:10|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|0
1646821400000|2022-03-09 10:23:20|28555.98|28555.98|28555.98|28555.98|28555.98|28555.98|28555.98|28555.98|0
1646821440000|2022-03-09 10:24:00|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|0
1646821450000|2022-03-09 10:24:10|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|0
1646821500000|2022-03-09 10:25:00|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1646821520000|2022-03-09 10:25:20|28565.39|28565.39|28565.39|28565.39|28565.39|28565.39|28565.39|28565.39|0
1646821560000|2022-03-09 10:26:00|28576.52|28576.52|28570.96|28570.96|28576.52|28576.52|28570.96|28570.96|0
1646821640000|2022-03-09 10:27:20|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1646821650000|2022-03-09 10:27:30|28566.06|28566.06|28566.06|28566.06|28566.06|28566.06|28566.06|28566.06|0
1646821660000|2022-03-09 10:27:40|28560.5|28560.5|28566.06|28566.06|28566.06|28566.06|28560.5|28560.5|0
1646821670000|2022-03-09 10:27:50|28571.62|28571.62|28571.62|28571.62|28571.62|28571.62|28571.62|28571.62|0
1646821680000|2022-03-09 10:28:00|28577.18|28577.18|28577.18|28577.18|28577.18|28577.18|28577.18|28577.18|0
1646821690000|2022-03-09 10:28:10|28582.74|28582.74|28582.74|28582.74|28582.74|28582.74|28582.74|28582.74|0
1646821720000|2022-03-09 10:28:40|28599.43|28599.43|28604.99|28604.99|28604.99|28604.99|28599.43|28599.43|0
1646821740000|2022-03-09 10:29:00|28610.55|28610.55|28616.11|28616.11|28616.11|28616.11|28610.55|28610.55|0
1646821750000|2022-03-09 10:29:10|28619.22|28619.22|28619.22|28619.22|28619.22|28619.22|28619.22|28619.22|0
1646821810000|2022-03-09 10:30:10|28635.91|28635.91|28635.91|28635.91|28635.91|28635.91|28635.91|28635.91|0
1646821850000|2022-03-09 10:30:50|28624.78|28624.78|28624.78|28624.78|28624.78|28624.78|28624.78|28624.78|0
1646821860000|2022-03-09 10:31:00|28650.44|28650.44|28661.56|28661.56|28661.56|28661.56|28650.44|28650.44|0
1646821920000|2022-03-09 10:32:00|28672.69|28672.69|28672.69|28672.69|28672.69|28672.69|28672.69|28672.69|0
1646821970000|2022-03-09 10:32:50|28656|28656|28656|28656|28656|28656|28656|28656|0
1646822020000|2022-03-09 10:33:40|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|0
1646822040000|2022-03-09 10:34:00|28634.42|28634.42|28634.42|28634.42|28634.42|28634.42|28634.42|28634.42|0
1646822170000|2022-03-09 10:36:10|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|0
1646822240000|2022-03-09 10:37:20|28626.41|28626.41|28629.52|28629.52|28629.52|28629.52|28626.41|28626.41|0
1646822290000|2022-03-09 10:38:10|28623.96|28623.96|28623.96|28623.96|28623.96|28623.96|28623.96|28623.96|0
1646822320000|2022-03-09 10:38:40|28649.62|28649.62|28652.73|28652.73|28652.73|28652.73|28649.62|28649.62|0
1646822330000|2022-03-09 10:38:50|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|0
1646822350000|2022-03-09 10:39:10|28628.78|28628.78|28628.78|28628.78|28628.78|28628.78|28628.78|28628.78|0
1646822380000|2022-03-09 10:39:40|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|0
1646822400000|2022-03-09 10:40:00|28645.46|28645.46|28645.46|28645.46|28645.46|28645.46|28645.46|28645.46|0
1646822430000|2022-03-09 10:40:30|28658.29|28658.29|28658.29|28658.29|28658.29|28658.29|28658.29|28658.29|0
1646822460000|2022-03-09 10:41:00|28669.41|28669.41|28669.41|28669.41|28669.41|28669.41|28669.41|28669.41|0
1646822530000|2022-03-09 10:42:10|28672.53|28672.53|28675.64|28675.64|28675.64|28675.64|28672.53|28672.53|0
1646822550000|2022-03-09 10:42:30|28697.88|28697.88|28703.45|28703.45|28703.45|28703.45|28697.88|28697.88|0
1646822660000|2022-03-09 10:44:20|28725.69|28725.69|28725.69|28725.69|28725.69|28725.69|28725.69|28725.69|0
1646822670000|2022-03-09 10:44:30|28738.52|28738.52|28738.52|28738.52|28738.52|28738.52|28738.52|28738.52|0
1646822700000|2022-03-09 10:45:00|28771.89|28771.89|28727.4|28727.4|28771.89|28771.89|28727.4|28727.4|0
1646822720000|2022-03-09 10:45:20|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|0
1646822740000|2022-03-09 10:45:40|28712.5|28712.5|28718.72|28718.72|28718.72|28718.72|28712.5|28712.5|0
1646822750000|2022-03-09 10:45:50|28702.04|28702.04|28713.16|28713.16|28713.16|28713.16|28702.04|28702.04|0
1646822770000|2022-03-09 10:46:10|28719.39|28719.39|28722.5|28722.5|28722.5|28722.5|28719.39|28719.39|0
1646822900000|2022-03-09 10:48:20|28728.06|28728.06|28728.06|28728.06|28728.06|28728.06|28728.06|28728.06|0
1646822920000|2022-03-09 10:48:40|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|0
1646822930000|2022-03-09 10:48:50|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|0
1646822940000|2022-03-09 10:49:00|28698.55|28698.55|28698.55|28698.55|28698.55|28698.55|28698.55|28698.55|0
1646822950000|2022-03-09 10:49:10|28692.32|28692.32|28695.44|28695.44|28695.44|28695.44|28692.32|28692.32|0
1646823000000|2022-03-09 10:50:00|28682.61|28682.61|28682.61|28682.61|28682.61|28682.61|28682.61|28682.61|0
1646823020000|2022-03-09 10:50:20|28688.17|28688.17|28688.17|28688.17|28688.17|28688.17|28688.17|28688.17|0
1646823120000|2022-03-09 10:52:00|28693.73|28693.73|28693.73|28693.73|28693.73|28693.73|28693.73|28693.73|0
1646823150000|2022-03-09 10:52:30|28677.05|28677.05|28667.71|28667.71|28677.05|28677.05|28667.71|28667.71|0
1646823180000|2022-03-09 10:53:00|28654.88|28654.88|28647.61|28647.61|28654.88|28654.88|28642.05|28642.05|0
1646823280000|2022-03-09 10:54:40|28625.37|28625.37|28625.37|28625.37|28625.37|28625.37|28625.37|28625.37|0
1646823330000|2022-03-09 10:55:30|28636.49|28636.49|28642.05|28642.05|28642.05|28642.05|28636.49|28636.49|0
1646823370000|2022-03-09 10:56:10|28636.49|28636.49|28614.25|28614.25|28636.49|28636.49|28614.25|28614.25|0
1646823410000|2022-03-09 10:56:50|28592|28592|28586.44|28586.44|28592|28592|28586.44|28586.44|0
1646823420000|2022-03-09 10:57:00|28547.51|28547.51|28586.44|28586.44|28586.44|28586.44|28547.51|28547.51|0
1646823430000|2022-03-09 10:57:10|28580.21|28580.21|28580.21|28580.21|28580.21|28580.21|28580.21|28580.21|0
1646823450000|2022-03-09 10:57:30|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|0
1646823460000|2022-03-09 10:57:40|28569.09|28569.09|28569.09|28569.09|28569.09|28569.09|28569.09|28569.09|0
1646823520000|2022-03-09 10:58:40|28563.53|28563.53|28563.53|28563.53|28563.53|28563.53|28563.53|28563.53|0
1646823530000|2022-03-09 10:58:50|28557.97|28557.97|28534.02|28534.02|28557.97|28557.97|28534.02|28534.02|0
1646823540000|2022-03-09 10:59:00|28530.91|28530.91|28530.91|28530.91|28530.91|28530.91|28530.91|28530.91|0
1646823550000|2022-03-09 10:59:10|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|0
1646823590000|2022-03-09 10:59:50|28547.59|28547.59|28550.7|28550.7|28550.7|28550.7|28547.59|28547.59|0
1646823600000|2022-03-09 11:00:00|28567.39|28567.39|28567.39|28567.39|28567.39|28567.39|28567.39|28567.39|0
1646823620000|2022-03-09 11:00:20|28550.7|28550.7|28550.7|28550.7|28550.7|28550.7|28550.7|28550.7|0
1646823650000|2022-03-09 11:00:50|28539.58|28539.58|28550.7|28550.7|28550.7|28550.7|28539.58|28539.58|0
1646823700000|2022-03-09 11:01:40|28556.26|28556.26|28572.95|28572.95|28572.95|28572.95|28556.26|28556.26|0
1646823710000|2022-03-09 11:01:50|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|0
1646823750000|2022-03-09 11:02:30|28596.9|28596.9|28602.46|28602.46|28608.02|28608.02|28596.9|28596.9|0
1646823820000|2022-03-09 11:03:40|28615.29|28615.29|28615.29|28615.29|28615.29|28615.29|28615.29|28615.29|0
1646823850000|2022-03-09 11:04:10|28620.85|28620.85|28631.97|28631.97|28631.97|28631.97|28620.85|28620.85|0
1646823870000|2022-03-09 11:04:30|28643.09|28643.09|28637.53|28637.53|28643.09|28643.09|28637.53|28637.53|0
1646823880000|2022-03-09 11:04:40|28643.76|28643.76|28643.76|28643.76|28643.76|28643.76|28643.76|28643.76|0
1646823890000|2022-03-09 11:04:50|28646.87|28646.87|28646.87|28646.87|28646.87|28646.87|28646.87|28646.87|0
1646823910000|2022-03-09 11:05:10|28649.98|28649.98|28653.09|28653.09|28653.09|28653.09|28649.98|28649.98|0
1646823920000|2022-03-09 11:05:20|28665.92|28665.92|28689.87|28689.87|28689.87|28689.87|28665.92|28665.92|0
1646823950000|2022-03-09 11:05:50|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|0
1646823960000|2022-03-09 11:06:00|28673.19|28673.19|28673.19|28673.19|28673.19|28673.19|28673.19|28673.19|0
1646823980000|2022-03-09 11:06:20|28667.63|28667.63|28667.63|28667.63|28667.63|28667.63|28667.63|28667.63|0
1646823990000|2022-03-09 11:06:30|28654.8|28654.8|28654.8|28654.8|28654.8|28654.8|28654.8|28654.8|0
1646824050000|2022-03-09 11:07:30|28638.12|28638.12|28632.56|28632.56|28638.12|28638.12|28632.56|28632.56|0
1646824070000|2022-03-09 11:07:50|28645.38|28645.38|28645.38|28645.38|28645.38|28645.38|28645.38|28645.38|0
1646824160000|2022-03-09 11:09:20|28606.9|28606.9|28606.9|28606.9|28606.9|28606.9|28606.9|28606.9|0
1646824240000|2022-03-09 11:10:40|28618.02|28618.02|28612.46|28612.46|28618.02|28618.02|28612.46|28612.46|0
1646824270000|2022-03-09 11:11:10|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|0
1646824280000|2022-03-09 11:11:20|28643.68|28643.68|28643.68|28643.68|28643.68|28643.68|28643.68|28643.68|0
1646824290000|2022-03-09 11:11:30|28632.56|28632.56|28629.44|28629.44|28632.56|28632.56|28629.44|28629.44|0
1646824430000|2022-03-09 11:13:50|28623.88|28623.88|28623.88|28623.88|28623.88|28623.88|28623.88|28623.88|0
1646824470000|2022-03-09 11:14:30|28636.71|28636.71|28636.71|28636.71|28636.71|28636.71|28636.71|28636.71|0
1646824480000|2022-03-09 11:14:40|28647.83|28647.83|28642.27|28642.27|28647.83|28647.83|28642.27|28642.27|0
1646824540000|2022-03-09 11:15:40|28658.96|28658.96|28622.18|28622.18|28658.96|28658.96|28622.18|28622.18|0
1646824560000|2022-03-09 11:16:00|28627.74|28627.74|28633.3|28633.3|28633.3|28633.3|28627.74|28627.74|0
1646824590000|2022-03-09 11:16:30|28627.74|28627.74|28627.74|28627.74|28627.74|28627.74|28627.74|28627.74|0
1646824660000|2022-03-09 11:17:40|28633.3|28633.3|28633.3|28633.3|28633.3|28633.3|28633.3|28633.3|0
1646824680000|2022-03-09 11:18:00|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|0
1646824720000|2022-03-09 11:18:40|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|0
1646824750000|2022-03-09 11:19:10|28644.42|28644.42|28644.42|28644.42|28644.42|28644.42|28644.42|28644.42|0
1646824780000|2022-03-09 11:19:40|28656.87|28656.87|28663.1|28663.1|28663.1|28663.1|28656.87|28656.87|0
1646824790000|2022-03-09 11:19:50|28656.87|28656.87|28628.86|28628.86|28656.87|28656.87|28628.86|28628.86|0
1646824800000|2022-03-09 11:20:00|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|28623.3|0
1646824820000|2022-03-09 11:20:20|28634.42|28634.42|28612.17|28612.17|28634.42|28634.42|28612.17|28612.17|0
1646824830000|2022-03-09 11:20:30|28601.05|28601.05|28606.61|28606.61|28606.61|28606.61|28601.05|28601.05|0
1646824860000|2022-03-09 11:21:00|28601.05|28601.05|28595.49|28595.49|28601.05|28601.05|28595.49|28595.49|0
1646824870000|2022-03-09 11:21:10|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|0
1646824930000|2022-03-09 11:22:10|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|0
1646825000000|2022-03-09 11:23:20|28578.81|28578.81|28562.12|28562.12|28578.81|28578.81|28562.12|28562.12|0
1646825070000|2022-03-09 11:24:30|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|0
1646825130000|2022-03-09 11:25:30|28604.46|28604.46|28604.46|28604.46|28604.46|28604.46|28604.46|28604.46|0
1646825160000|2022-03-09 11:26:00|28615.59|28615.59|28604.46|28604.46|28615.59|28615.59|28604.46|28604.46|0
1646825170000|2022-03-09 11:26:10|28591.64|28591.64|28591.64|28591.64|28591.64|28591.64|28591.64|28591.64|0
1646825240000|2022-03-09 11:27:20|28580.51|28580.51|28580.51|28580.51|28580.51|28580.51|28580.51|28580.51|0
1646825260000|2022-03-09 11:27:40|28571.18|28571.18|28568.06|28568.06|28571.18|28571.18|28568.06|28568.06|0
1646825340000|2022-03-09 11:29:00|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|0
1646825370000|2022-03-09 11:29:30|28578.52|28578.52|28578.52|28578.52|28578.52|28578.52|28578.52|28578.52|0
1646825400000|2022-03-09 11:30:00|28589.64|28589.64|28589.64|28589.64|28589.64|28589.64|28589.64|28589.64|0
1646825440000|2022-03-09 11:30:40|28584.08|28584.08|28584.08|28584.08|28584.08|28584.08|28584.08|28584.08|0
1646825510000|2022-03-09 11:31:50|28595.21|28595.21|28600.77|28600.77|28600.77|28600.77|28595.21|28595.21|0
1646825530000|2022-03-09 11:32:10|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|0
1646825550000|2022-03-09 11:32:30|28603.22|28603.22|28603.22|28603.22|28603.22|28603.22|28603.22|28603.22|0
1646825560000|2022-03-09 11:32:40|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|0
1646825580000|2022-03-09 11:33:00|28579.26|28579.26|28566.44|28566.44|28579.26|28579.26|28566.44|28566.44|0
1646825640000|2022-03-09 11:34:00|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|28572.66|0
1646825650000|2022-03-09 11:34:10|28561.54|28561.54|28550.42|28550.42|28561.54|28561.54|28550.42|28550.42|0
1646825680000|2022-03-09 11:34:40|28537.59|28537.59|28517.79|28517.79|28537.59|28537.59|28517.79|28517.79|0
1646825710000|2022-03-09 11:35:10|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|0
1646825760000|2022-03-09 11:36:00|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|0
1646825780000|2022-03-09 11:36:20|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|0
1646825840000|2022-03-09 11:37:20|28501.11|28501.11|28501.11|28501.11|28501.11|28501.11|28501.11|28501.11|0
1646825850000|2022-03-09 11:37:30|28504.22|28504.22|28507.33|28507.33|28507.33|28507.33|28504.22|28504.22|0
1646825860000|2022-03-09 11:37:40|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|0
1646825880000|2022-03-09 11:38:00|28523.27|28523.27|28523.27|28523.27|28523.27|28523.27|28523.27|28523.27|0
1646825920000|2022-03-09 11:38:40|28517.71|28517.71|28494.14|28494.14|28517.71|28517.71|28494.14|28494.14|0
1646825940000|2022-03-09 11:39:00|28488.58|28488.58|28488.58|28488.58|28488.58|28488.58|28488.58|28488.58|0
1646825970000|2022-03-09 11:39:30|28477.46|28477.46|28477.46|28477.46|28477.46|28477.46|28477.46|28477.46|0
1646826070000|2022-03-09 11:41:10|28488.58|28488.58|28482.35|28482.35|28488.58|28488.58|28482.35|28482.35|0
1646826100000|2022-03-09 11:41:40|28465.67|28465.67|28471.23|28471.23|28471.23|28471.23|28465.67|28465.67|0
1646826200000|2022-03-09 11:43:20|28465.67|28465.67|28465.67|28465.67|28465.67|28465.67|28465.67|28465.67|0
1646826230000|2022-03-09 11:43:50|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|0
1646826240000|2022-03-09 11:44:00|28457|28457|28457|28457|28457|28457|28457|28457|0
1646826280000|2022-03-09 11:44:40|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|0
1646826290000|2022-03-09 11:44:50|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|0
1646826300000|2022-03-09 11:45:00|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|0
1646826320000|2022-03-09 11:45:20|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|0
1646826330000|2022-03-09 11:45:30|28391.75|28391.75|28385.52|28385.52|28391.75|28391.75|28385.52|28385.52|0
1646826360000|2022-03-09 11:46:00|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|0
1646826390000|2022-03-09 11:46:30|28368.17|28368.17|28368.17|28368.17|28368.17|28368.17|28368.17|28368.17|0
1646826420000|2022-03-09 11:47:00|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|0
1646826450000|2022-03-09 11:47:30|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|0
1646826490000|2022-03-09 11:48:10|28385.52|28385.52|28388.63|28388.63|28388.63|28388.63|28385.52|28385.52|0
1646826500000|2022-03-09 11:48:20|28394.2|28394.2|28394.2|28394.2|28394.2|28394.2|28394.2|28394.2|0
1646826540000|2022-03-09 11:49:00|28399.76|28399.76|28399.76|28399.76|28399.76|28399.76|28399.76|28399.76|0
1646826580000|2022-03-09 11:49:40|28394.2|28394.2|28399.76|28399.76|28399.76|28399.76|28394.2|28394.2|0
1646826590000|2022-03-09 11:49:50|28388.63|28388.63|28388.63|28388.63|28388.63|28388.63|28388.63|28388.63|0
1646826650000|2022-03-09 11:50:50|28383.07|28383.07|28366.39|28366.39|28383.07|28383.07|28366.39|28366.39|0
1646826680000|2022-03-09 11:51:20|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|0
1646826800000|2022-03-09 11:53:20|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|0
1646826810000|2022-03-09 11:53:30|28355.27|28355.27|28344.14|28344.14|28355.27|28355.27|28344.14|28344.14|0
1646826840000|2022-03-09 11:54:00|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1646826860000|2022-03-09 11:54:20|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|0
1646826880000|2022-03-09 11:54:40|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1646826930000|2022-03-09 11:55:30|28338.58|28338.58|28344.14|28344.14|28344.14|28344.14|28338.58|28338.58|0
1646827020000|2022-03-09 11:57:00|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|0
1646827170000|2022-03-09 11:59:30|28371.95|28371.95|28366.39|28366.39|28371.95|28371.95|28366.39|28366.39|0
1646827190000|2022-03-09 11:59:50|28355.27|28355.27|28355.27|28355.27|28360.83|28360.83|28355.27|28355.27|0
1646827200000|2022-03-09 12:00:00|28366.39|28366.39|28383.74|28383.74|28383.74|28383.74|28366.39|28366.39|0
1646827230000|2022-03-09 12:00:30|28378.18|28378.18|28367.05|28367.05|28378.18|28378.18|28367.05|28367.05|0
1646827270000|2022-03-09 12:01:10|28361.49|28361.49|28361.49|28361.49|28361.49|28361.49|28361.49|28361.49|0
1646827320000|2022-03-09 12:02:00|28367.05|28367.05|28372.61|28372.61|28372.61|28372.61|28367.05|28367.05|0
1646827380000|2022-03-09 12:03:00|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|0
1646827390000|2022-03-09 12:03:10|28355.93|28355.93|28343.1|28343.1|28355.93|28355.93|28343.1|28343.1|0
1646827430000|2022-03-09 12:03:50|28326.42|28326.42|28315.3|28315.3|28326.42|28326.42|28315.3|28315.3|0
1646827440000|2022-03-09 12:04:00|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|0
1646827450000|2022-03-09 12:04:10|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|0
1646827470000|2022-03-09 12:04:30|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|0
1646827520000|2022-03-09 12:05:20|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|0
1646827530000|2022-03-09 12:05:30|28316.42|28316.42|28316.42|28316.42|28316.42|28316.42|28316.42|28316.42|0
1646827540000|2022-03-09 12:05:40|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|0
1646827570000|2022-03-09 12:06:10|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|0
1646827600000|2022-03-09 12:06:40|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|0
1646827610000|2022-03-09 12:06:50|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|0
1646827620000|2022-03-09 12:07:00|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|0
1646827640000|2022-03-09 12:07:20|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|28300.4|0
1646827650000|2022-03-09 12:07:30|28303.51|28303.51|28303.51|28303.51|28303.51|28303.51|28303.51|28303.51|0
1646827680000|2022-03-09 12:08:00|28297.95|28297.95|28297.95|28297.95|28297.95|28297.95|28297.95|28297.95|0
1646827710000|2022-03-09 12:08:30|28292.39|28292.39|28292.39|28292.39|28292.39|28292.39|28286.83|28286.83|0
1646827720000|2022-03-09 12:08:40|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|0
1646827730000|2022-03-09 12:08:50|28287.49|28287.49|28298.61|28298.61|28298.61|28298.61|28287.49|28287.49|0
1646827740000|2022-03-09 12:09:00|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|0
1646827770000|2022-03-09 12:09:30|28298.61|28298.61|28293.05|28293.05|28298.61|28298.61|28293.05|28293.05|0
1646827810000|2022-03-09 12:10:10|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|0
1646827860000|2022-03-09 12:11:00|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|0
1646827960000|2022-03-09 12:12:40|28293.05|28293.05|28293.05|28293.05|28298.61|28298.61|28293.05|28293.05|0
1646827990000|2022-03-09 12:13:10|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|0
1646828030000|2022-03-09 12:13:50|28317|28317|28317|28317|28317|28317|28317|28317|0
1646828040000|2022-03-09 12:14:00|28323.23|28323.23|28354.44|28354.44|28354.44|28354.44|28323.23|28323.23|0
1646828050000|2022-03-09 12:14:10|28360.01|28360.01|28360.01|28360.01|28360.01|28360.01|28360.01|28360.01|0
1646828060000|2022-03-09 12:14:20|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|0
1646828100000|2022-03-09 12:15:00|28376.69|28376.69|28382.25|28382.25|28382.25|28382.25|28376.69|28376.69|0
1646828110000|2022-03-09 12:15:10|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|0
1646828120000|2022-03-09 12:15:20|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|28371.13|0
1646828160000|2022-03-09 12:16:00|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|0
1646828180000|2022-03-09 12:16:20|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|0
1646828200000|2022-03-09 12:16:40|28365.57|28365.57|28365.57|28365.57|28365.57|28365.57|28365.57|28365.57|0
1646828220000|2022-03-09 12:17:00|28382.25|28382.25|28376.69|28376.69|28382.25|28382.25|28376.69|28376.69|0
1646828240000|2022-03-09 12:17:20|28393.37|28393.37|28437.78|28437.78|28437.78|28437.78|28393.37|28393.37|0
1646828250000|2022-03-09 12:17:30|28448.91|28448.91|28448.91|28448.91|28448.91|28448.91|28448.91|28448.91|0
1646828280000|2022-03-09 12:18:00|28454.47|28454.47|28448.91|28448.91|28454.47|28454.47|28448.91|28448.91|0
1646828290000|2022-03-09 12:18:10|28437.78|28437.78|28454.47|28454.47|28454.47|28454.47|28437.78|28437.78|0
1646828320000|2022-03-09 12:18:40|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|0
1646828340000|2022-03-09 12:19:00|28463.14|28463.14|28468.7|28468.7|28468.7|28468.7|28463.14|28463.14|0
1646828390000|2022-03-09 12:19:50|28481.53|28481.53|28481.53|28481.53|28481.53|28481.53|28481.53|28481.53|0
1646828400000|2022-03-09 12:20:00|28494.36|28494.36|28494.36|28494.36|28494.36|28494.36|28494.36|28494.36|0
1646828410000|2022-03-09 12:20:10|28497.47|28497.47|28497.47|28497.47|28497.47|28497.47|28497.47|28497.47|0
1646828470000|2022-03-09 12:21:10|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|0
1646828500000|2022-03-09 12:21:40|28519.72|28519.72|28519.72|28519.72|28519.72|28519.72|28519.72|28519.72|0
1646828600000|2022-03-09 12:23:20|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|28530.84|0
1646828680000|2022-03-09 12:24:40|28553.09|28553.09|28603.14|28603.14|28603.14|28603.14|28553.09|28553.09|0
1646828690000|2022-03-09 12:24:50|28597.58|28597.58|28580.89|28580.89|28597.58|28597.58|28580.89|28580.89|0
1646828700000|2022-03-09 12:25:00|28586.45|28586.45|28597.58|28597.58|28597.58|28597.58|28586.45|28586.45|0
1646828730000|2022-03-09 12:25:30|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|0
1646828740000|2022-03-09 12:25:40|28608.7|28608.7|28608.7|28608.7|28608.7|28608.7|28608.7|28608.7|0
1646828790000|2022-03-09 12:26:30|28630.94|28630.94|28630.94|28630.94|28630.94|28630.94|28630.94|28630.94|0
1646828820000|2022-03-09 12:27:00|28619.82|28619.82|28619.82|28619.82|28619.82|28619.82|28619.82|28619.82|0
1646828860000|2022-03-09 12:27:40|28625.38|28625.38|28630.94|28630.94|28630.94|28630.94|28625.38|28625.38|0
1646828870000|2022-03-09 12:27:50|28642.07|28642.07|28642.07|28642.07|28642.07|28642.07|28642.07|28642.07|0
1646828900000|2022-03-09 12:28:20|28664.31|28664.31|28675.43|28675.43|28675.43|28675.43|28664.31|28664.31|0
1646828910000|2022-03-09 12:28:30|28680.99|28680.99|28686.56|28686.56|28686.56|28686.56|28680.99|28680.99|0
1646828920000|2022-03-09 12:28:40|28699.38|28699.38|28699.38|28699.38|28699.38|28699.38|28699.38|28699.38|0
1646828930000|2022-03-09 12:28:50|28704.95|28704.95|28721.63|28721.63|28721.63|28721.63|28704.95|28704.95|0
1646828940000|2022-03-09 12:29:00|28704.95|28704.95|28704.95|28704.95|28704.95|28704.95|28704.95|28704.95|0
1646828950000|2022-03-09 12:29:10|28692.12|28692.12|28679.29|28679.29|28692.12|28692.12|28679.29|28679.29|0
1646828960000|2022-03-09 12:29:20|28666.46|28666.46|28666.46|28666.46|28666.46|28666.46|28666.46|28666.46|0
1646828970000|2022-03-09 12:29:30|28688.71|28688.71|28710.95|28710.95|28710.95|28710.95|28688.71|28688.71|0
1646828990000|2022-03-09 12:29:50|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|0
1646829010000|2022-03-09 12:30:10|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|0
1646829020000|2022-03-09 12:30:20|28736.97|28736.97|28731.41|28731.41|28736.97|28736.97|28731.41|28731.41|0
1646829030000|2022-03-09 12:30:30|28725.85|28725.85|28714.73|28714.73|28725.85|28725.85|28714.73|28714.73|0
1646829040000|2022-03-09 12:30:40|28703.6|28703.6|28703.6|28703.6|28703.6|28703.6|28703.6|28703.6|0
1646829080000|2022-03-09 12:31:20|28720.29|28720.29|28731.41|28731.41|28731.41|28731.41|28720.29|28720.29|0
1646829100000|2022-03-09 12:31:40|28736.97|28736.97|28736.97|28736.97|28736.97|28736.97|28736.97|28736.97|0
1646829120000|2022-03-09 12:32:00|28748.09|28748.09|28748.09|28748.09|28748.09|28748.09|28748.09|28748.09|0
1646829130000|2022-03-09 12:32:10|28736.97|28736.97|28742.53|28742.53|28742.53|28742.53|28736.97|28736.97|0
1646829170000|2022-03-09 12:32:50|28753.66|28753.66|28764.78|28764.78|28764.78|28764.78|28748.09|28748.09|0
1646829200000|2022-03-09 12:33:20|28759.22|28759.22|28759.22|28759.22|28759.22|28759.22|28759.22|28759.22|0
1646829240000|2022-03-09 12:34:00|28748.09|28748.09|28759.22|28759.22|28759.22|28759.22|28748.09|28748.09|0
1646829260000|2022-03-09 12:34:20|28770.34|28770.34|28770.34|28770.34|28770.34|28770.34|28770.34|28770.34|0
1646829290000|2022-03-09 12:34:50|28773.45|28773.45|28773.45|28773.45|28773.45|28773.45|28773.45|28773.45|0
1646829300000|2022-03-09 12:35:00|28812.38|28812.38|28830.77|28830.77|28830.77|28830.77|28812.38|28812.38|0
1646829320000|2022-03-09 12:35:20|28825.21|28825.21|28825.21|28825.21|28825.21|28825.21|28825.21|28825.21|0
1646829360000|2022-03-09 12:36:00|28814.09|28814.09|28808.53|28808.53|28814.09|28814.09|28808.53|28808.53|0
1646829390000|2022-03-09 12:36:30|28814.09|28814.09|28814.09|28814.09|28814.09|28814.09|28814.09|28814.09|0
1646829400000|2022-03-09 12:36:40|28808.53|28808.53|28808.53|28808.53|28808.53|28808.53|28808.53|28808.53|0
1646829430000|2022-03-09 12:37:10|28802.96|28802.96|28802.96|28802.96|28802.96|28802.96|28802.96|28802.96|0
1646829450000|2022-03-09 12:37:30|28797.4|28797.4|28802.96|28802.96|28802.96|28802.96|28797.4|28797.4|0
1646829480000|2022-03-09 12:38:00|28786.28|28786.28|28786.28|28786.28|28786.28|28786.28|28780.72|28780.72|0
1646829490000|2022-03-09 12:38:10|28783.17|28783.17|28772.05|28772.05|28783.17|28783.17|28772.05|28772.05|0
1646829530000|2022-03-09 12:38:50|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|0
1646829560000|2022-03-09 12:39:20|28757.81|28757.81|28768.93|28768.93|28768.93|28768.93|28757.81|28757.81|0
1646829570000|2022-03-09 12:39:30|28774.49|28774.49|28780.06|28780.06|28780.06|28780.06|28774.49|28774.49|0
1646829620000|2022-03-09 12:40:20|28785.62|28785.62|28782.5|28782.5|28785.62|28785.62|28782.5|28782.5|0
1646829630000|2022-03-09 12:40:30|28793.63|28793.63|28793.63|28793.63|28793.63|28793.63|28793.63|28793.63|0
1646829640000|2022-03-09 12:40:40|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|0
1646829770000|2022-03-09 12:42:50|28826.99|28826.99|28826.99|28826.99|28826.99|28826.99|28826.99|28826.99|0
1646829780000|2022-03-09 12:43:00|28810.31|28810.31|28815.87|28815.87|28815.87|28815.87|28810.31|28810.31|0
1646829810000|2022-03-09 12:43:30|28810.31|28810.31|28815.87|28815.87|28815.87|28815.87|28810.31|28810.31|0
1646829820000|2022-03-09 12:43:40|28803.04|28803.04|28803.04|28803.04|28803.04|28803.04|28803.04|28803.04|0
1646829840000|2022-03-09 12:44:00|28808.6|28808.6|28808.6|28808.6|28808.6|28808.6|28808.6|28808.6|0
1646829930000|2022-03-09 12:45:30|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|0
1646829970000|2022-03-09 12:46:10|28847.53|28847.53|28847.53|28847.53|28847.53|28847.53|28847.53|28847.53|0
1646829980000|2022-03-09 12:46:20|28836.41|28836.41|28819.73|28819.73|28836.41|28836.41|28819.73|28819.73|0
1646830020000|2022-03-09 12:47:00|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|0
1646830060000|2022-03-09 12:47:40|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|0
1646830070000|2022-03-09 12:47:50|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|28830.85|0
1646830100000|2022-03-09 12:48:20|28843.68|28843.68|28843.68|28843.68|28843.68|28843.68|28843.68|28843.68|0
1646830150000|2022-03-09 12:49:10|28865.92|28865.92|28854.8|28854.8|28865.92|28865.92|28854.8|28854.8|0
1646830160000|2022-03-09 12:49:20|28865.92|28865.92|28874.6|28874.6|28874.6|28874.6|28865.92|28865.92|0
1646830170000|2022-03-09 12:49:30|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|0
1646830190000|2022-03-09 12:49:50|28890.54|28890.54|28890.54|28890.54|28890.54|28890.54|28890.54|28890.54|0
1646830200000|2022-03-09 12:50:00|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|0
1646830210000|2022-03-09 12:50:10|28901.66|28901.66|28901.66|28901.66|28901.66|28901.66|28901.66|28901.66|0
1646830220000|2022-03-09 12:50:20|28896.1|28896.1|28878.75|28878.75|28896.1|28896.1|28878.75|28878.75|0
1646830230000|2022-03-09 12:50:30|28873.19|28873.19|28901|28901|28901|28901|28873.19|28873.19|0
1646830270000|2022-03-09 12:51:10|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|0
1646830300000|2022-03-09 12:51:40|28912.12|28912.12|28912.12|28912.12|28912.12|28912.12|28912.12|28912.12|0
1646830320000|2022-03-09 12:52:00|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|28906.56|0
1646830350000|2022-03-09 12:52:30|28901|28901|28884.31|28884.31|28901|28901|28884.31|28884.31|0
1646830360000|2022-03-09 12:52:40|28889.87|28889.87|28878.75|28878.75|28889.87|28889.87|28878.75|28878.75|0
1646830410000|2022-03-09 12:53:30|28867.63|28867.63|28867.63|28867.63|28867.63|28867.63|28867.63|28867.63|0
1646830440000|2022-03-09 12:54:00|28884.31|28884.31|28884.31|28884.31|28884.31|28884.31|28884.31|28884.31|0
1646830500000|2022-03-09 12:55:00|28897.14|28897.14|28897.14|28897.14|28897.14|28897.14|28897.14|28897.14|0
1646830610000|2022-03-09 12:56:50|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|0
1646830670000|2022-03-09 12:57:50|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|0
1646830700000|2022-03-09 12:58:20|28926.65|28926.65|28932.21|28932.21|28937.78|28937.78|28926.65|28926.65|0
1646830740000|2022-03-09 12:59:00|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|0
1646830760000|2022-03-09 12:59:20|28944|28944|28943.34|28943.34|28944|28944|28934.66|28934.66|0
1646830770000|2022-03-09 12:59:30|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|0
1646830780000|2022-03-09 12:59:40|28932.21|28932.21|28909.97|28909.97|28932.21|28932.21|28909.97|28909.97|0
1646830820000|2022-03-09 13:00:20|28915.53|28915.53|28921.09|28921.09|28921.09|28921.09|28915.53|28915.53|0
1646830850000|2022-03-09 13:00:50|28926.65|28926.65|28921.09|28921.09|28937.78|28937.78|28921.09|28921.09|0
1646830860000|2022-03-09 13:01:00|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|0
1646830870000|2022-03-09 13:01:10|28921.09|28921.09|28909.97|28909.97|28921.09|28921.09|28909.97|28909.97|0
1646830910000|2022-03-09 13:01:50|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|28915.53|0
1646830940000|2022-03-09 13:02:20|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|0
1646830970000|2022-03-09 13:02:50|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|0
1646830980000|2022-03-09 13:03:00|28915.53|28915.53|28921.09|28921.09|28921.09|28921.09|28915.53|28915.53|0
1646831010000|2022-03-09 13:03:30|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|28909.97|0
1646831140000|2022-03-09 13:05:40|28893.29|28893.29|28893.29|28893.29|28893.29|28893.29|28893.29|28893.29|0
1646831160000|2022-03-09 13:06:00|28882.16|28882.16|28882.16|28882.16|28882.16|28882.16|28882.16|28882.16|0
1646831220000|2022-03-09 13:07:00|28887.72|28887.72|28887.72|28887.72|28887.72|28887.72|28887.72|28887.72|0
1646831240000|2022-03-09 13:07:20|28898.85|28898.85|28898.85|28898.85|28898.85|28898.85|28898.85|28898.85|0
1646831370000|2022-03-09 13:09:30|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|0
1646831380000|2022-03-09 13:09:40|28926.65|28926.65|28915.53|28915.53|28926.65|28926.65|28915.53|28915.53|0
1646831410000|2022-03-09 13:10:10|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|28921.09|0
1646831450000|2022-03-09 13:10:50|28932.21|28932.21|28937.78|28937.78|28937.78|28937.78|28932.21|28932.21|0
1646831560000|2022-03-09 13:12:40|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|0
1646831580000|2022-03-09 13:13:00|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|0
1646831640000|2022-03-09 13:14:00|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|28932.21|0
1646831650000|2022-03-09 13:14:10|28919.39|28919.39|28906.56|28906.56|28919.39|28919.39|28906.56|28906.56|0
1646831660000|2022-03-09 13:14:20|28901|28901|28888.17|28888.17|28901|28901|28888.17|28888.17|0
1646831670000|2022-03-09 13:14:30|28882.61|28882.61|28882.61|28882.61|28882.61|28882.61|28882.61|28882.61|0
1646831680000|2022-03-09 13:14:40|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|0
1646831700000|2022-03-09 13:15:00|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|0
1646831710000|2022-03-09 13:15:10|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|0
1646831750000|2022-03-09 13:15:50|28888.17|28888.17|28877.05|28877.05|28888.17|28888.17|28877.05|28877.05|0
1646831830000|2022-03-09 13:17:10|28888.17|28888.17|28888.17|28888.17|28888.17|28888.17|28888.17|28888.17|0
1646831860000|2022-03-09 13:17:40|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|0
1646831900000|2022-03-09 13:18:20|28854.8|28854.8|28854.8|28854.8|28854.8|28854.8|28854.8|28854.8|0
1646831920000|2022-03-09 13:18:40|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|28865.92|0
1646831940000|2022-03-09 13:19:00|28860.36|28860.36|28860.36|28860.36|28860.36|28860.36|28860.36|28860.36|0
1646832000000|2022-03-09 13:20:00|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|0
1646832080000|2022-03-09 13:21:20|28815.21|28815.21|28812.1|28812.1|28815.21|28815.21|28812.1|28812.1|0
1646832100000|2022-03-09 13:21:40|28821.43|28821.43|28821.43|28821.43|28821.43|28821.43|28821.43|28821.43|0
1646832130000|2022-03-09 13:22:10|28826.99|28826.99|28832.56|28832.56|28832.56|28832.56|28826.99|28826.99|0
1646832150000|2022-03-09 13:22:30|28838.12|28838.12|28815.87|28815.87|28838.12|28838.12|28815.87|28815.87|0
1646832160000|2022-03-09 13:22:40|28810.31|28810.31|28804.75|28804.75|28810.31|28810.31|28804.75|28804.75|0
1646832170000|2022-03-09 13:22:50|28788.07|28788.07|28782.5|28782.5|28788.07|28788.07|28782.5|28782.5|0
1646832180000|2022-03-09 13:23:00|28799.19|28799.19|28799.19|28799.19|28799.19|28799.19|28799.19|28799.19|0
1646832190000|2022-03-09 13:23:10|28815.87|28815.87|28854.8|28854.8|28854.8|28854.8|28815.87|28815.87|0
1646832200000|2022-03-09 13:23:20|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|0
1646832210000|2022-03-09 13:23:30|28849.9|28849.9|28849.9|28849.9|28849.9|28849.9|28849.9|28849.9|0
1646832220000|2022-03-09 13:23:40|28838.78|28838.78|28838.78|28838.78|28838.78|28838.78|28838.78|28838.78|0
1646832230000|2022-03-09 13:23:50|28844.34|28844.34|28844.34|28844.34|28844.34|28844.34|28844.34|28844.34|0
1646832240000|2022-03-09 13:24:00|28856.79|28856.79|28882.45|28882.45|28882.45|28882.45|28856.79|28856.79|0
1646832260000|2022-03-09 13:24:20|28888.01|28888.01|28882.45|28882.45|28888.01|28888.01|28882.45|28882.45|0
1646832270000|2022-03-09 13:24:30|28876.89|28876.89|28871.33|28871.33|28876.89|28876.89|28871.33|28871.33|0
1646832290000|2022-03-09 13:24:50|28865.76|28865.76|28865.76|28865.76|28865.76|28865.76|28865.76|28865.76|0
1646832300000|2022-03-09 13:25:00|28876.89|28876.89|28888.01|28888.01|28888.01|28888.01|28871.33|28871.33|0
1646832310000|2022-03-09 13:25:10|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|0
1646832330000|2022-03-09 13:25:30|28882.45|28882.45|28882.45|28882.45|28882.45|28882.45|28876.89|28876.89|0
1646832340000|2022-03-09 13:25:40|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|28876.89|0
1646832350000|2022-03-09 13:25:50|28888.01|28888.01|28882.45|28882.45|28888.01|28888.01|28882.45|28882.45|0
1646832380000|2022-03-09 13:26:20|28876.89|28876.89|28871.33|28871.33|28882.45|28882.45|28871.33|28871.33|0
1646832390000|2022-03-09 13:26:30|28860.2|28860.2|28860.2|28860.2|28860.2|28860.2|28860.2|28860.2|0
1646832400000|2022-03-09 13:26:40|28876.89|28876.89|28865.76|28865.76|28876.89|28876.89|28865.76|28865.76|0
1646832410000|2022-03-09 13:26:50|28860.2|28860.2|28854.64|28854.64|28860.2|28860.2|28849.08|28849.08|0
1646832420000|2022-03-09 13:27:00|28849.08|28849.08|28849.08|28849.08|28849.08|28849.08|28849.08|28849.08|0
1646832440000|2022-03-09 13:27:20|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|0
1646832460000|2022-03-09 13:27:40|28826.84|28826.84|28826.84|28826.84|28826.84|28826.84|28826.84|28826.84|0
1646832470000|2022-03-09 13:27:50|28823.72|28823.72|28812.6|28812.6|28823.72|28823.72|28812.6|28812.6|0
1646832480000|2022-03-09 13:28:00|28809.49|28809.49|28803.93|28803.93|28809.49|28809.49|28803.93|28803.93|0
1646832500000|2022-03-09 13:28:20|28809.49|28809.49|28815.05|28815.05|28820.61|28820.61|28809.49|28809.49|0
1646832510000|2022-03-09 13:28:30|28826.17|28826.17|28826.17|28826.17|28826.17|28826.17|28826.17|28826.17|0
1646832520000|2022-03-09 13:28:40|28820.61|28820.61|28815.05|28815.05|28820.61|28820.61|28815.05|28815.05|0
1646832540000|2022-03-09 13:29:00|28809.49|28809.49|28783.83|28783.83|28809.49|28809.49|28783.83|28783.83|0
1646832550000|2022-03-09 13:29:10|28800.52|28800.52|28811.64|28811.64|28811.64|28811.64|28800.52|28800.52|0
1646832560000|2022-03-09 13:29:20|28817.2|28817.2|28817.2|28817.2|28817.2|28817.2|28817.2|28817.2|0
1646832580000|2022-03-09 13:29:40|28828.32|28828.32|28828.32|28828.32|28828.32|28828.32|28828.32|28828.32|0
1646832620000|2022-03-09 13:30:20|28850.57|28850.57|28850.57|28850.57|28850.57|28850.57|28850.57|28850.57|0
1646832640000|2022-03-09 13:30:40|28845.01|28845.01|28839.44|28839.44|28845.01|28845.01|28839.44|28839.44|0
1646832660000|2022-03-09 13:31:00|28850.57|28850.57|28867.25|28867.25|28867.25|28867.25|28850.57|28850.57|0
1646832670000|2022-03-09 13:31:10|28861.69|28861.69|28861.69|28861.69|28861.69|28861.69|28861.69|28861.69|0
1646832680000|2022-03-09 13:31:20|28856.13|28856.13|28868.96|28868.96|28868.96|28868.96|28856.13|28856.13|0
1646832690000|2022-03-09 13:31:30|28863.39|28863.39|28857.83|28857.83|28863.39|28863.39|28857.83|28857.83|0
1646832750000|2022-03-09 13:32:30|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|0
1646832760000|2022-03-09 13:32:40|28852.27|28852.27|28852.27|28852.27|28852.27|28852.27|28852.27|28852.27|0
1646832780000|2022-03-09 13:33:00|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|0
1646832790000|2022-03-09 13:33:10|28835.59|28835.59|28835.59|28835.59|28835.59|28835.59|28835.59|28835.59|0
1646832800000|2022-03-09 13:33:20|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|0
1646832840000|2022-03-09 13:34:00|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|0
1646832850000|2022-03-09 13:34:10|28874.52|28874.52|28885.64|28885.64|28885.64|28885.64|28874.52|28874.52|0
1646832880000|2022-03-09 13:34:40|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1646832900000|2022-03-09 13:35:00|28874.52|28874.52|28857.83|28857.83|28874.52|28874.52|28857.83|28857.83|0
1646832920000|2022-03-09 13:35:20|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|0
1646832930000|2022-03-09 13:35:30|28857.83|28857.83|28852.27|28852.27|28857.83|28857.83|28852.27|28852.27|0
1646832940000|2022-03-09 13:35:40|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|28846.71|0
1646832950000|2022-03-09 13:35:50|28841.15|28841.15|28841.15|28841.15|28841.15|28841.15|28841.15|28841.15|0
1646832960000|2022-03-09 13:36:00|28852.27|28852.27|28846.71|28846.71|28852.27|28852.27|28846.71|28846.71|0
1646832970000|2022-03-09 13:36:10|28852.27|28852.27|28835.59|28835.59|28852.27|28852.27|28835.59|28835.59|0
1646832980000|2022-03-09 13:36:20|28830.03|28830.03|28821.35|28821.35|28830.03|28830.03|28821.35|28821.35|0
1646832990000|2022-03-09 13:36:30|28832.48|28832.48|28832.48|28832.48|28832.48|28832.48|28832.48|28832.48|0
1646833000000|2022-03-09 13:36:40|28821.35|28821.35|28815.79|28815.79|28821.35|28821.35|28815.79|28815.79|0
1646833010000|2022-03-09 13:36:50|28810.23|28810.23|28810.23|28810.23|28810.23|28810.23|28810.23|28810.23|0
1646833020000|2022-03-09 13:37:00|28787.99|28787.99|28787.99|28787.99|28799.11|28799.11|28787.99|28787.99|0
1646833030000|2022-03-09 13:37:10|28804.67|28804.67|28776.86|28776.86|28804.67|28804.67|28776.86|28776.86|0
1646833040000|2022-03-09 13:37:20|28782.42|28782.42|28782.42|28782.42|28782.42|28782.42|28782.42|28782.42|0
1646833050000|2022-03-09 13:37:30|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|0
1646833070000|2022-03-09 13:37:50|28821.35|28821.35|28821.35|28821.35|28821.35|28821.35|28821.35|28821.35|0
1646833090000|2022-03-09 13:38:10|28843.6|28843.6|28860.28|28860.28|28860.28|28860.28|28843.6|28843.6|0
1646833130000|2022-03-09 13:38:50|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|0
1646833160000|2022-03-09 13:39:20|28874.52|28874.52|28883.19|28883.19|28883.19|28883.19|28874.52|28874.52|0
1646833200000|2022-03-09 13:40:00|28894.31|28894.31|28894.31|28894.31|28894.31|28894.31|28894.31|28894.31|0
1646833280000|2022-03-09 13:41:20|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|0
1646833340000|2022-03-09 13:42:20|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|0
1646833360000|2022-03-09 13:42:40|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|0
1646833370000|2022-03-09 13:42:50|28882.45|28882.45|28890.46|28890.46|28890.46|28890.46|28876.22|28876.22|0
1646833380000|2022-03-09 13:43:00|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|0
1646833390000|2022-03-09 13:43:10|28884.9|28884.9|28884.9|28884.9|28884.9|28884.9|28884.9|28884.9|0
1646833400000|2022-03-09 13:43:20|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|28879.34|0
1646833410000|2022-03-09 13:43:30|28885.56|28885.56|28892.45|28892.45|28892.45|28892.45|28885.56|28885.56|0
1646833420000|2022-03-09 13:43:40|28898.01|28898.01|28881.33|28881.33|28898.01|28898.01|28881.33|28881.33|0
1646833430000|2022-03-09 13:43:50|28870.2|28870.2|28870.2|28870.2|28870.2|28870.2|28870.2|28870.2|0
1646833440000|2022-03-09 13:44:00|28881.33|28881.33|28909.13|28909.13|28909.13|28909.13|28881.33|28881.33|0
1646833450000|2022-03-09 13:44:10|28903.57|28903.57|28903.57|28903.57|28903.57|28903.57|28903.57|28903.57|0
1646833460000|2022-03-09 13:44:20|28888.01|28888.01|28882.45|28882.45|28888.01|28888.01|28882.45|28882.45|0
1646833470000|2022-03-09 13:44:30|28876.89|28876.89|28855.76|28855.76|28876.89|28876.89|28855.76|28855.76|0
1646833480000|2022-03-09 13:44:40|28850.2|28850.2|28839.08|28839.08|28850.2|28850.2|28839.08|28839.08|0
1646833490000|2022-03-09 13:44:50|28833.52|28833.52|28833.52|28833.52|28833.52|28833.52|28833.52|28833.52|0
1646833500000|2022-03-09 13:45:00|28844.64|28844.64|28861.32|28861.32|28861.32|28861.32|28833.52|28833.52|0
1646833510000|2022-03-09 13:45:10|28866.89|28866.89|28850.2|28850.2|28866.89|28866.89|28844.64|28844.64|0
1646833520000|2022-03-09 13:45:20|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|0
1646833530000|2022-03-09 13:45:30|28827.96|28827.96|28833.52|28833.52|28833.52|28833.52|28827.96|28827.96|0
1646833540000|2022-03-09 13:45:40|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|0
1646833550000|2022-03-09 13:45:50|28805.71|28805.71|28800.15|28800.15|28816.83|28816.83|28800.15|28800.15|0
1646833560000|2022-03-09 13:46:00|28805.71|28805.71|28805.71|28805.71|28816.83|28816.83|28805.71|28805.71|0
1646833570000|2022-03-09 13:46:10|28794.59|28794.59|28794.59|28794.59|28794.59|28794.59|28789.03|28789.03|0
1646833580000|2022-03-09 13:46:20|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|0
1646833590000|2022-03-09 13:46:30|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|0
1646833600000|2022-03-09 13:46:40|28794.59|28794.59|28794.59|28794.59|28794.59|28794.59|28794.59|28794.59|0
1646833610000|2022-03-09 13:46:50|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|28805.71|0
1646833630000|2022-03-09 13:47:10|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|0
1646833690000|2022-03-09 13:48:10|28827.96|28827.96|28827.96|28827.96|28827.96|28827.96|28827.96|28827.96|0
1646833740000|2022-03-09 13:49:00|28839.08|28839.08|28833.52|28833.52|28839.08|28839.08|28833.52|28833.52|0
1646833750000|2022-03-09 13:49:10|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|0
1646833780000|2022-03-09 13:49:40|28844.64|28844.64|28850.2|28850.2|28850.2|28850.2|28844.64|28844.64|0
1646833810000|2022-03-09 13:50:10|28855.76|28855.76|28855.76|28855.76|28855.76|28855.76|28855.76|28855.76|0
1646833840000|2022-03-09 13:50:40|28850.2|28850.2|28833.52|28833.52|28850.2|28850.2|28833.52|28833.52|0
1646833880000|2022-03-09 13:51:20|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|28839.08|0
1646833910000|2022-03-09 13:51:50|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|0
1646833920000|2022-03-09 13:52:00|28830.41|28830.41|28824.84|28824.84|28830.41|28830.41|28824.84|28824.84|0
1646833940000|2022-03-09 13:52:20|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|0
1646833980000|2022-03-09 13:53:00|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|0
1646834000000|2022-03-09 13:53:20|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|28830.41|0
1646834010000|2022-03-09 13:53:30|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|28835.97|0
1646834080000|2022-03-09 13:54:40|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|0
1646834090000|2022-03-09 13:54:50|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|0
1646834100000|2022-03-09 13:55:00|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|0
1646834170000|2022-03-09 13:56:10|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|0
1646834180000|2022-03-09 13:56:20|28796.08|28796.08|28796.08|28796.08|28796.08|28796.08|28796.08|28796.08|0
1646834250000|2022-03-09 13:57:30|28812.76|28812.76|28812.76|28812.76|28812.76|28812.76|28812.76|28812.76|0
1646834260000|2022-03-09 13:57:40|28818.32|28818.32|28818.32|28818.32|28818.32|28818.32|28818.32|28818.32|0
1646834280000|2022-03-09 13:58:00|28829.44|28829.44|28829.44|28829.44|28829.44|28829.44|28829.44|28829.44|0
1646834310000|2022-03-09 13:58:30|28846.13|28846.13|28846.13|28846.13|28846.13|28846.13|28846.13|28846.13|0
1646834320000|2022-03-09 13:58:40|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|0
1646834350000|2022-03-09 13:59:10|28864.52|28864.52|28864.52|28864.52|28864.52|28864.52|28864.52|28864.52|0
1646834370000|2022-03-09 13:59:30|28853.39|28853.39|28853.39|28853.39|28853.39|28853.39|28853.39|28853.39|0
1646834380000|2022-03-09 13:59:40|28847.83|28847.83|28836.71|28836.71|28847.83|28847.83|28836.71|28836.71|0
1646834390000|2022-03-09 13:59:50|28849.54|28849.54|28849.54|28849.54|28849.54|28849.54|28849.54|28849.54|0
1646834420000|2022-03-09 14:00:20|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|0
1646834440000|2022-03-09 14:00:40|28851.32|28851.32|28840.2|28840.2|28856.88|28856.88|28840.2|28840.2|0
1646834450000|2022-03-09 14:00:50|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|0
1646834460000|2022-03-09 14:01:00|28829.08|28829.08|28829.08|28829.08|28829.08|28829.08|28829.08|28829.08|0
1646834510000|2022-03-09 14:01:50|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|0
1646834520000|2022-03-09 14:02:00|28851.32|28851.32|28848.21|28848.21|28851.32|28851.32|28848.21|28848.21|0
1646834530000|2022-03-09 14:02:10|28851.32|28851.32|28851.32|28851.32|28851.32|28851.32|28851.32|28851.32|0
1646834540000|2022-03-09 14:02:20|28862.45|28862.45|28862.45|28862.45|28862.45|28862.45|28862.45|28862.45|0
1646834550000|2022-03-09 14:02:30|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|0
1646834560000|2022-03-09 14:02:40|28856.88|28856.88|28851.32|28851.32|28856.88|28856.88|28851.32|28851.32|0
1646834580000|2022-03-09 14:03:00|28845.76|28845.76|28834.64|28834.64|28845.76|28845.76|28834.64|28834.64|0
1646834590000|2022-03-09 14:03:10|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|0
1646834600000|2022-03-09 14:03:20|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|0
1646834630000|2022-03-09 14:03:50|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|28821.81|0
1646834690000|2022-03-09 14:04:50|28832.93|28832.93|28832.93|28832.93|28832.93|28832.93|28832.93|28832.93|0
1646834700000|2022-03-09 14:05:00|28844.06|28844.06|28838.5|28838.5|28844.06|28844.06|28838.5|28838.5|0
1646834710000|2022-03-09 14:05:10|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|28827.37|0
1646834720000|2022-03-09 14:05:20|28853.03|28853.03|28853.03|28853.03|28853.03|28853.03|28853.03|28853.03|0
1646834780000|2022-03-09 14:06:20|28846.8|28846.8|28846.8|28846.8|28859.63|28859.63|28846.8|28846.8|0
1646834790000|2022-03-09 14:06:30|28859.63|28859.63|28852.37|28852.37|28876.32|28876.32|28852.37|28852.37|0
1646834810000|2022-03-09 14:06:50|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1646834830000|2022-03-09 14:07:10|28843.69|28843.69|28821.45|28821.45|28843.69|28843.69|28821.45|28821.45|0
1646834880000|2022-03-09 14:08:00|28840.58|28840.58|28858.97|28858.97|28876.32|28876.32|28840.58|28840.58|0
1646834890000|2022-03-09 14:08:10|28870.09|28870.09|28892.34|28892.34|28892.34|28892.34|28858.97|28858.97|0
1646834900000|2022-03-09 14:08:20|28897.9|28897.9|28901.01|28901.01|28912.13|28912.13|28895.45|28895.45|0
1646834910000|2022-03-09 14:08:30|28912.13|28912.13|28949.28|28949.28|28949.28|28949.28|28912.13|28912.13|0
1646834920000|2022-03-09 14:08:40|28943.72|28943.72|28977.75|28977.75|28977.75|28977.75|28943.72|28943.72|0
1646834930000|2022-03-09 14:08:50|28988.87|28988.87|28983.31|28983.31|28988.87|28988.87|28983.31|28983.31|0
1646834940000|2022-03-09 14:09:00|29021.79|29021.79|29010.67|29010.67|29021.79|29021.79|28999.55|28999.55|0
1646834960000|2022-03-09 14:09:20|29021.79|29021.79|29021.79|29021.79|29021.79|29021.79|29021.79|29021.79|0
1646834970000|2022-03-09 14:09:30|29010.67|29010.67|29010.67|29010.67|29010.67|29010.67|29010.67|29010.67|0
1646834980000|2022-03-09 14:09:40|29005.11|29005.11|29010.67|29010.67|29010.67|29010.67|29005.11|29005.11|0
1646834990000|2022-03-09 14:09:50|29066.28|29066.28|29016.23|29016.23|29066.28|29066.28|29010.67|29010.67|0
1646835000000|2022-03-09 14:10:00|29010.67|29010.67|28999.55|28999.55|29010.67|29010.67|28999.55|28999.55|0
1646835010000|2022-03-09 14:10:10|29005.77|29005.77|29016.9|29016.9|29016.9|29016.9|29005.77|29005.77|0
1646835020000|2022-03-09 14:10:20|29011.33|29011.33|29022.46|29022.46|29022.46|29022.46|29011.33|29011.33|0
1646835030000|2022-03-09 14:10:30|29039.14|29039.14|29034.62|29034.62|29040.85|29040.85|29028.02|29028.02|0
1646835050000|2022-03-09 14:10:50|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|0
1646835060000|2022-03-09 14:11:00|29034.62|29034.62|29045.74|29045.74|29045.74|29045.74|29034.62|29034.62|0
1646835070000|2022-03-09 14:11:10|29051.31|29051.31|29057.53|29057.53|29057.53|29057.53|29051.31|29051.31|0
1646835090000|2022-03-09 14:11:30|29074.21|29074.21|29092.6|29092.6|29092.6|29092.6|29074.21|29074.21|0
1646835100000|2022-03-09 14:11:40|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|0
1646835120000|2022-03-09 14:12:00|29070.36|29070.36|29081.48|29081.48|29081.48|29081.48|29070.36|29070.36|0
1646835160000|2022-03-09 14:12:40|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|29087.04|0
1646835170000|2022-03-09 14:12:50|29081.48|29081.48|29066.58|29066.58|29081.48|29081.48|29066.58|29066.58|0
1646835180000|2022-03-09 14:13:00|29061.02|29061.02|29061.02|29061.02|29061.02|29061.02|29061.02|29061.02|0
1646835190000|2022-03-09 14:13:10|29048.19|29048.19|29061.02|29061.02|29061.02|29061.02|29048.19|29048.19|0
1646835200000|2022-03-09 14:13:20|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|0
1646835210000|2022-03-09 14:13:30|29044.34|29044.34|29012.76|29012.76|29044.34|29044.34|29012.76|29012.76|0
1646835220000|2022-03-09 14:13:40|29015.87|29015.87|28999.18|28999.18|29026.99|29026.99|28999.18|28999.18|0
1646835230000|2022-03-09 14:13:50|28996.07|28996.07|28990.51|28990.51|28996.07|28996.07|28990.51|28990.51|0
1646835240000|2022-03-09 14:14:00|28996.07|28996.07|29041.23|29041.23|29041.23|29041.23|28996.07|28996.07|0
1646835250000|2022-03-09 14:14:10|29063.47|29063.47|29054.8|29054.8|29063.47|29063.47|29043.67|29043.67|0
1646835260000|2022-03-09 14:14:20|29038.11|29038.11|29060.36|29060.36|29060.36|29060.36|29038.11|29038.11|0
1646835270000|2022-03-09 14:14:30|29065.92|29065.92|29060.36|29060.36|29065.92|29065.92|29060.36|29060.36|0
1646835280000|2022-03-09 14:14:40|29054.8|29054.8|29049.24|29049.24|29054.8|29054.8|29049.24|29049.24|0
1646835290000|2022-03-09 14:14:50|29054.8|29054.8|29065.92|29065.92|29065.92|29065.92|29054.8|29054.8|0
1646835300000|2022-03-09 14:15:00|29060.36|29060.36|29071.48|29071.48|29071.48|29071.48|29060.36|29060.36|0
1646835310000|2022-03-09 14:15:10|29065.92|29065.92|29054.8|29054.8|29065.92|29065.92|29054.8|29054.8|0
1646835320000|2022-03-09 14:15:20|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|0
1646835340000|2022-03-09 14:15:40|29077.04|29077.04|29083.27|29083.27|29094.39|29094.39|29077.04|29077.04|0
1646835350000|2022-03-09 14:15:50|29086.38|29086.38|29086.38|29086.38|29086.38|29086.38|29086.38|29086.38|0
1646835360000|2022-03-09 14:16:00|29083.27|29083.27|29061.02|29061.02|29083.27|29083.27|29061.02|29061.02|0
1646835380000|2022-03-09 14:16:20|29083.27|29083.27|29088.83|29088.83|29088.83|29088.83|29083.27|29083.27|0
1646835390000|2022-03-09 14:16:30|29077.71|29077.71|29077.71|29077.71|29077.71|29077.71|29077.71|29077.71|0
1646835400000|2022-03-09 14:16:40|29066.58|29066.58|29059.32|29059.32|29066.58|29066.58|29020.39|29020.39|0
1646835410000|2022-03-09 14:16:50|29048.19|29048.19|29048.19|29048.19|29048.19|29048.19|29048.19|29048.19|0
1646835430000|2022-03-09 14:17:10|29064.88|29064.88|29042.63|29042.63|29064.88|29064.88|29042.63|29042.63|0
1646835470000|2022-03-09 14:17:50|29037.07|29037.07|29020.39|29020.39|29037.07|29037.07|29020.39|29020.39|0
1646835480000|2022-03-09 14:18:00|29014.83|29014.83|29014.83|29014.83|29014.83|29014.83|29014.83|29014.83|0
1646835500000|2022-03-09 14:18:20|29009.26|29009.26|29022.09|29022.09|29022.09|29022.09|29009.26|29009.26|0
1646835530000|2022-03-09 14:18:50|29027.65|29027.65|29033.22|29033.22|29033.22|29033.22|29027.65|29027.65|0
1646835570000|2022-03-09 14:19:30|29049.9|29049.9|29049.9|29049.9|29049.9|29049.9|29049.9|29049.9|0
1646835590000|2022-03-09 14:19:50|29044.34|29044.34|29044.34|29044.34|29044.34|29044.34|29044.34|29044.34|0
1646835620000|2022-03-09 14:20:20|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|0
1646835630000|2022-03-09 14:20:30|29025.95|29025.95|29016.53|29016.53|29027.65|29027.65|29016.53|29016.53|0
1646835650000|2022-03-09 14:20:50|29019.64|29019.64|29030.77|29030.77|29030.77|29030.77|29019.64|29019.64|0
1646835660000|2022-03-09 14:21:00|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|0
1646835690000|2022-03-09 14:21:30|29014.08|29014.08|29014.08|29014.08|29014.08|29014.08|29014.08|29014.08|0
1646835710000|2022-03-09 14:21:50|29026.91|29026.91|29015.79|29015.79|29026.91|29026.91|29015.79|29015.79|0
1646835720000|2022-03-09 14:22:00|29004.67|29004.67|28986.28|28986.28|29004.67|29004.67|28986.28|28986.28|0
1646835730000|2022-03-09 14:22:10|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|0
1646835740000|2022-03-09 14:22:20|28986.28|28986.28|28986.28|28986.28|28986.28|28986.28|28986.28|28986.28|0
1646835750000|2022-03-09 14:22:30|29011.93|29011.93|29011.93|29011.93|29011.93|29011.93|28999.1|28999.1|0
1646835780000|2022-03-09 14:23:00|29017.49|29017.49|29026.83|29026.83|29032.39|29032.39|29017.49|29017.49|0
1646835790000|2022-03-09 14:23:10|29037.95|29037.95|29037.95|29037.95|29037.95|29037.95|29037.95|29037.95|0
1646835830000|2022-03-09 14:23:50|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|0
1646835840000|2022-03-09 14:24:00|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|0
1646835850000|2022-03-09 14:24:10|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|29043.52|0
1646835860000|2022-03-09 14:24:20|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|29032.39|0
1646835890000|2022-03-09 14:24:50|29045.22|29045.22|29062.57|29062.57|29062.57|29062.57|29045.22|29045.22|0
1646835900000|2022-03-09 14:25:00|29068.13|29068.13|29093.49|29093.49|29110.17|29110.17|29068.13|29068.13|0
1646835910000|2022-03-09 14:25:10|29099.05|29099.05|29102.16|29102.16|29102.16|29102.16|29099.05|29099.05|0
1646835920000|2022-03-09 14:25:20|29085.48|29085.48|29085.48|29085.48|29085.48|29085.48|29085.48|29085.48|0
1646835930000|2022-03-09 14:25:30|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|0
1646835940000|2022-03-09 14:25:40|29096.6|29096.6|29096.6|29096.6|29096.6|29096.6|29096.6|29096.6|0
1646835950000|2022-03-09 14:25:50|29102.16|29102.16|29102.16|29102.16|29102.16|29102.16|29102.16|29102.16|0
1646835970000|2022-03-09 14:26:10|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|0
1646835980000|2022-03-09 14:26:20|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|0
1646835990000|2022-03-09 14:26:30|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|29099.05|0
1646836010000|2022-03-09 14:26:50|29110.17|29110.17|29143.46|29143.46|29143.46|29143.46|29102.16|29102.16|0
1646836020000|2022-03-09 14:27:00|29137.9|29137.9|29121.21|29121.21|29137.9|29137.9|29121.21|29121.21|0
1646836030000|2022-03-09 14:27:10|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|0
1646836060000|2022-03-09 14:27:40|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|0
1646836070000|2022-03-09 14:27:50|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|0
1646836090000|2022-03-09 14:28:10|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|29121.21|0
1646836100000|2022-03-09 14:28:20|29126.78|29126.78|29137.9|29137.9|29137.9|29137.9|29126.78|29126.78|0
1646836150000|2022-03-09 14:29:10|29112.24|29112.24|29117.8|29117.8|29117.8|29117.8|29106.68|29106.68|0
1646836170000|2022-03-09 14:29:30|29123.36|29123.36|29123.36|29123.36|29123.36|29123.36|29123.36|29123.36|0
1646836180000|2022-03-09 14:29:40|29145.61|29145.61|29145.61|29145.61|29145.61|29145.61|29145.61|29145.61|0
1646836190000|2022-03-09 14:29:50|29151.17|29151.17|29162.29|29162.29|29162.29|29162.29|29151.17|29151.17|0
1646836200000|2022-03-09 14:30:00|29156.73|29156.73|29156.73|29156.73|29162.29|29162.29|29156.73|29156.73|0
1646836220000|2022-03-09 14:30:20|29173.42|29173.42|29184.54|29184.54|29184.54|29184.54|29173.42|29173.42|0
1646836230000|2022-03-09 14:30:30|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|0
1646836250000|2022-03-09 14:30:50|29173.42|29173.42|29178.98|29178.98|29178.98|29178.98|29173.42|29173.42|0
1646836260000|2022-03-09 14:31:00|29173.42|29173.42|29164.74|29164.74|29173.42|29173.42|29164.74|29164.74|0
1646836270000|2022-03-09 14:31:10|29151.91|29151.91|29164.74|29164.74|29164.74|29164.74|29151.91|29151.91|0
1646836280000|2022-03-09 14:31:20|29148.06|29148.06|29159.18|29159.18|29159.18|29159.18|29148.06|29148.06|0
1646836290000|2022-03-09 14:31:30|29156.07|29156.07|29156.07|29156.07|29156.07|29156.07|29156.07|29156.07|0
1646836310000|2022-03-09 14:31:50|29161.63|29161.63|29156.07|29156.07|29161.63|29161.63|29156.07|29156.07|0
1646836320000|2022-03-09 14:32:00|29159.18|29159.18|29184.54|29184.54|29184.54|29184.54|29159.18|29159.18|0
1646836330000|2022-03-09 14:32:10|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|0
1646836340000|2022-03-09 14:32:20|29206.78|29206.78|29206.78|29206.78|29212.34|29212.34|29206.78|29206.78|0
1646836350000|2022-03-09 14:32:30|29212.34|29212.34|29229.03|29229.03|29229.03|29229.03|29212.34|29212.34|0
1646836360000|2022-03-09 14:32:40|29217.91|29217.91|29212.34|29212.34|29217.91|29217.91|29212.34|29212.34|0
1646836370000|2022-03-09 14:32:50|29209.23|29209.23|29203.67|29203.67|29209.23|29209.23|29203.67|29203.67|0
1646836380000|2022-03-09 14:33:00|29209.23|29209.23|29209.23|29209.23|29214.79|29214.79|29209.23|29209.23|0
1646836400000|2022-03-09 14:33:20|29214.79|29214.79|29203.67|29203.67|29214.79|29214.79|29203.67|29203.67|0
1646836410000|2022-03-09 14:33:30|29231.48|29231.48|29225.92|29225.92|29231.48|29231.48|29225.92|29225.92|0
1646836420000|2022-03-09 14:33:40|29238.74|29238.74|29238.74|29238.74|29238.74|29238.74|29238.74|29238.74|0
1646836430000|2022-03-09 14:33:50|29244.31|29244.31|29238.74|29238.74|29249.87|29249.87|29238.74|29238.74|0
1646836440000|2022-03-09 14:34:00|29233.18|29233.18|29227.62|29227.62|29238.74|29238.74|29227.62|29227.62|0
1646836450000|2022-03-09 14:34:10|29233.18|29233.18|29244.31|29244.31|29249.87|29249.87|29233.18|29233.18|0
1646836460000|2022-03-09 14:34:20|29249.87|29249.87|29277.67|29277.67|29277.67|29277.67|29244.31|29244.31|0
1646836470000|2022-03-09 14:34:30|29272.11|29272.11|29233.18|29233.18|29272.11|29272.11|29233.18|29233.18|0
1646836480000|2022-03-09 14:34:40|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|0
1646836490000|2022-03-09 14:34:50|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|0
1646836510000|2022-03-09 14:35:10|29266.55|29266.55|29255.43|29255.43|29266.55|29266.55|29255.43|29255.43|0
1646836550000|2022-03-09 14:35:50|29277.67|29277.67|29261.65|29261.65|29289.46|29289.46|29261.65|29261.65|0
1646836560000|2022-03-09 14:36:00|29256.09|29256.09|29250.53|29250.53|29256.09|29256.09|29250.53|29250.53|0
1646836570000|2022-03-09 14:36:10|29237.7|29237.7|29256.09|29256.09|29256.09|29256.09|29237.7|29237.7|0
1646836580000|2022-03-09 14:36:20|29248.82|29248.82|29248.82|29248.82|29248.82|29248.82|29248.82|29248.82|0
1646836600000|2022-03-09 14:36:40|29243.26|29243.26|29237.7|29237.7|29243.26|29243.26|29237.7|29237.7|0
1646836610000|2022-03-09 14:36:50|29254.39|29254.39|29280.04|29280.04|29280.04|29280.04|29254.39|29254.39|0
1646836620000|2022-03-09 14:37:00|29263.36|29263.36|29268.92|29268.92|29268.92|29268.92|29263.36|29263.36|0
1646836630000|2022-03-09 14:37:10|29262.7|29262.7|29257.13|29257.13|29262.7|29262.7|29257.13|29257.13|0
1646836640000|2022-03-09 14:37:20|29268.26|29268.26|29273.82|29273.82|29273.82|29273.82|29268.26|29268.26|0
1646836670000|2022-03-09 14:37:50|29268.26|29268.26|29268.26|29268.26|29268.26|29268.26|29268.26|29268.26|0
1646836680000|2022-03-09 14:38:00|29257.13|29257.13|29273.82|29273.82|29273.82|29273.82|29257.13|29257.13|0
1646836700000|2022-03-09 14:38:20|29279.38|29279.38|29284.94|29284.94|29284.94|29284.94|29279.38|29279.38|0
1646836720000|2022-03-09 14:38:40|29290.5|29290.5|29296.73|29296.73|29296.73|29296.73|29290.5|29290.5|0
1646836730000|2022-03-09 14:38:50|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|0
1646836740000|2022-03-09 14:39:00|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|0
1646836750000|2022-03-09 14:39:10|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|0
1646836760000|2022-03-09 14:39:20|29285.6|29285.6|29280.04|29280.04|29285.6|29285.6|29280.04|29280.04|0
1646836770000|2022-03-09 14:39:30|29285.6|29285.6|29298.05|29298.05|29298.05|29298.05|29285.6|29285.6|0
1646836800000|2022-03-09 14:40:00|29303.62|29303.62|29336.98|29336.98|29336.98|29336.98|29303.62|29303.62|0
1646836820000|2022-03-09 14:40:20|29342.54|29342.54|29360.93|29360.93|29360.93|29360.93|29342.54|29342.54|0
1646836830000|2022-03-09 14:40:30|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|0
1646836840000|2022-03-09 14:40:40|29360.93|29360.93|29360.93|29360.93|29360.93|29360.93|29360.93|29360.93|0
1646836850000|2022-03-09 14:40:50|29349.81|29349.81|29333.13|29333.13|29349.81|29349.81|29327.57|29327.57|0
1646836860000|2022-03-09 14:41:00|29322.01|29322.01|29322.01|29322.01|29333.13|29333.13|29316.44|29316.44|0
1646836870000|2022-03-09 14:41:10|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|0
1646836900000|2022-03-09 14:41:40|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|0
1646836910000|2022-03-09 14:41:50|29330.68|29330.68|29336.24|29336.24|29336.24|29336.24|29330.68|29330.68|0
1646836920000|2022-03-09 14:42:00|29341.8|29341.8|29336.24|29336.24|29341.8|29341.8|29336.24|29336.24|0
1646836930000|2022-03-09 14:42:10|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|0
1646836940000|2022-03-09 14:42:20|29333.79|29333.79|29333.79|29333.79|29333.79|29333.79|29333.79|29333.79|0
1646836950000|2022-03-09 14:42:30|29339.35|29339.35|29353.59|29353.59|29356.7|29356.7|29339.35|29339.35|0
1646836960000|2022-03-09 14:42:40|29366.42|29366.42|29371.98|29371.98|29371.98|29371.98|29366.42|29366.42|0
1646836980000|2022-03-09 14:43:00|29366.42|29366.42|29367.08|29367.08|29367.08|29367.08|29360.85|29360.85|0
1646837000000|2022-03-09 14:43:20|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|0
1646837010000|2022-03-09 14:43:30|29355.96|29355.96|29355.96|29355.96|29355.96|29355.96|29355.96|29355.96|0
1646837020000|2022-03-09 14:43:40|29349.73|29349.73|29355.29|29355.29|29355.29|29355.29|29349.73|29349.73|0
1646837030000|2022-03-09 14:43:50|29342.47|29342.47|29339.35|29339.35|29342.47|29342.47|29339.35|29339.35|0
1646837040000|2022-03-09 14:44:00|29322.67|29322.67|29313.33|29313.33|29322.67|29322.67|29310.88|29310.88|0
1646837050000|2022-03-09 14:44:10|29324.45|29324.45|29335.58|29335.58|29335.58|29335.58|29324.45|29324.45|0
1646837060000|2022-03-09 14:44:20|29346.7|29346.7|29357.82|29357.82|29357.82|29357.82|29346.7|29346.7|0
1646837070000|2022-03-09 14:44:30|29352.26|29352.26|29352.26|29352.26|29352.26|29352.26|29352.26|29352.26|0
1646837090000|2022-03-09 14:44:50|29357.82|29357.82|29333.87|29333.87|29357.82|29357.82|29313.78|29313.78|0
1646837110000|2022-03-09 14:45:10|29322.75|29322.75|29328.31|29328.31|29328.31|29328.31|29317.19|29317.19|0
1646837120000|2022-03-09 14:45:20|29339.43|29339.43|29348.11|29348.11|29348.11|29348.11|29339.43|29339.43|0
1646837130000|2022-03-09 14:45:30|29353.67|29353.67|29348.11|29348.11|29353.67|29353.67|29342.54|29342.54|0
1646837160000|2022-03-09 14:46:00|29353.67|29353.67|29353.67|29353.67|29353.67|29353.67|29353.67|29353.67|0
1646837180000|2022-03-09 14:46:20|29348.11|29348.11|29342.54|29342.54|29348.11|29348.11|29342.54|29342.54|0
1646837210000|2022-03-09 14:46:50|29329.72|29329.72|29318.59|29318.59|29329.72|29329.72|29318.59|29318.59|0
1646837220000|2022-03-09 14:47:00|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|0
1646837240000|2022-03-09 14:47:20|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|0
1646837250000|2022-03-09 14:47:30|29335.28|29335.28|29335.28|29335.28|29335.28|29335.28|29335.28|29335.28|0
1646837260000|2022-03-09 14:47:40|29329.72|29329.72|29324.15|29324.15|29329.72|29329.72|29324.15|29324.15|0
1646837280000|2022-03-09 14:48:00|29327.27|29327.27|29327.27|29327.27|29327.27|29327.27|29327.27|29327.27|0
1646837290000|2022-03-09 14:48:10|29343.95|29343.95|29327.27|29327.27|29343.95|29343.95|29327.27|29327.27|0
1646837300000|2022-03-09 14:48:20|29316.14|29316.14|29309.92|29309.92|29316.14|29316.14|29309.92|29309.92|0
1646837310000|2022-03-09 14:48:30|29298.8|29298.8|29298.8|29298.8|29298.8|29298.8|29298.8|29298.8|0
1646837320000|2022-03-09 14:48:40|29265.43|29265.43|29265.43|29265.43|29265.43|29265.43|29265.43|29265.43|0
1646837330000|2022-03-09 14:48:50|29262.32|29262.32|29249.49|29249.49|29262.32|29262.32|29249.49|29249.49|0
1646837340000|2022-03-09 14:49:00|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|0
1646837350000|2022-03-09 14:49:10|29203.29|29203.29|29214.42|29214.42|29219.98|29219.98|29203.29|29203.29|0
1646837360000|2022-03-09 14:49:20|29231.1|29231.1|29208.85|29208.85|29231.1|29231.1|29208.85|29208.85|0
1646837370000|2022-03-09 14:49:30|29203.29|29203.29|29192.17|29192.17|29203.29|29203.29|29192.17|29192.17|0
1646837380000|2022-03-09 14:49:40|29186.61|29186.61|29181.05|29181.05|29186.61|29186.61|29181.05|29181.05|0
1646837390000|2022-03-09 14:49:50|29186.61|29186.61|29181.05|29181.05|29186.61|29186.61|29181.05|29181.05|0
1646837400000|2022-03-09 14:50:00|29169.92|29169.92|29164.36|29164.36|29169.92|29169.92|29158.8|29158.8|0
1646837410000|2022-03-09 14:50:10|29169.92|29169.92|29175.49|29175.49|29175.49|29175.49|29169.92|29169.92|0
1646837420000|2022-03-09 14:50:20|29158.8|29158.8|29164.36|29164.36|29169.92|29169.92|29153.24|29153.24|0
1646837430000|2022-03-09 14:50:30|29142.12|29142.12|29121.66|29121.66|29142.12|29142.12|29121.66|29121.66|0
1646837440000|2022-03-09 14:50:40|29116.1|29116.1|29116.1|29116.1|29116.1|29116.1|29116.1|29116.1|0
1646837470000|2022-03-09 14:51:10|29088.29|29088.29|29088.29|29088.29|29088.29|29088.29|29088.29|29088.29|0
1646837480000|2022-03-09 14:51:20|29104.97|29104.97|29077.17|29077.17|29104.97|29104.97|29077.17|29077.17|0
1646837490000|2022-03-09 14:51:30|29071.61|29071.61|29054.92|29054.92|29077.17|29077.17|29043.8|29043.8|0
1646837500000|2022-03-09 14:51:40|29049.36|29049.36|29007.02|29007.02|29049.36|29049.36|29007.02|29007.02|0
1646837510000|2022-03-09 14:51:50|28998.35|28998.35|28992.79|28992.79|28998.35|28998.35|28992.79|28992.79|0
1646837520000|2022-03-09 14:52:00|28998.35|28998.35|29002.2|29002.2|29002.2|29002.2|28979.96|28979.96|0
1646837530000|2022-03-09 14:52:10|28991.08|28991.08|28991.08|28991.08|28991.08|28991.08|28991.08|28991.08|0
1646837540000|2022-03-09 14:52:20|28985.52|28985.52|28985.52|28985.52|28985.52|28985.52|28985.52|28985.52|0
1646837550000|2022-03-09 14:52:30|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|0
1646837560000|2022-03-09 14:52:40|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|0
1646837600000|2022-03-09 14:53:20|29012.66|29012.66|29000.88|29000.88|29012.66|29012.66|29000.88|29000.88|0
1646837610000|2022-03-09 14:53:30|28989.75|28989.75|28989.75|28989.75|28989.75|28989.75|28989.75|28989.75|0
1646837620000|2022-03-09 14:53:40|29000.88|29000.88|28991.54|28991.54|29000.88|29000.88|28991.54|28991.54|0
1646837630000|2022-03-09 14:53:50|28997.1|28997.1|28985.98|28985.98|28997.1|28997.1|28985.98|28985.98|0
1646837660000|2022-03-09 14:54:20|28997.1|28997.1|28997.1|28997.1|28997.1|28997.1|28997.1|28997.1|0
1646837670000|2022-03-09 14:54:30|28984.27|28984.27|28984.27|28984.27|28984.27|28984.27|28984.27|28984.27|0
1646837680000|2022-03-09 14:54:40|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|0
1646837700000|2022-03-09 14:55:00|28978.71|28978.71|28967.59|28967.59|28978.71|28978.71|28967.59|28967.59|0
1646837710000|2022-03-09 14:55:10|28962.03|28962.03|28962.03|28962.03|28962.03|28962.03|28962.03|28962.03|0
1646837730000|2022-03-09 14:55:30|28956.46|28956.46|28962.03|28962.03|28962.03|28962.03|28956.46|28956.46|0
1646837740000|2022-03-09 14:55:40|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|0
1646837750000|2022-03-09 14:55:50|28962.03|28962.03|28934.22|28934.22|28962.03|28962.03|28934.22|28934.22|0
1646837760000|2022-03-09 14:56:00|28939.78|28939.78|28954.76|28954.76|28954.76|28954.76|28926.95|28926.95|0
1646837770000|2022-03-09 14:56:10|28960.32|28960.32|28985.6|28985.6|28985.6|28985.6|28960.32|28960.32|0
1646837780000|2022-03-09 14:56:20|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|0
1646837810000|2022-03-09 14:56:50|28988.05|28988.05|28976.92|28976.92|28988.05|28988.05|28976.92|28976.92|0
1646837830000|2022-03-09 14:57:10|28982.49|28982.49|28982.49|28982.49|28982.49|28982.49|28982.49|28982.49|0
1646837840000|2022-03-09 14:57:20|28988.05|28988.05|28988.05|28988.05|28988.05|28988.05|28988.05|28988.05|0
1646837860000|2022-03-09 14:57:40|29000.88|29000.88|29003.99|29003.99|29003.99|29003.99|29000.88|29000.88|0
1646837870000|2022-03-09 14:57:50|28998.43|28998.43|28998.43|28998.43|28998.43|28998.43|28998.43|28998.43|0
1646837880000|2022-03-09 14:58:00|28992.2|28992.2|29016.44|29016.44|29016.44|29016.44|28992.2|28992.2|0
1646837890000|2022-03-09 14:58:10|29022|29022|29022|29022|29022|29022|29022|29022|0
1646837910000|2022-03-09 14:58:30|29010.88|29010.88|29007.76|29007.76|29010.88|29010.88|29007.76|29007.76|0
1646837920000|2022-03-09 14:58:40|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|0
1646837940000|2022-03-09 14:59:00|29025.11|29025.11|29025.11|29025.11|29025.11|29025.11|29025.11|29025.11|0
1646837950000|2022-03-09 14:59:10|29030.67|29030.67|29030.67|29030.67|29030.67|29030.67|29030.67|29030.67|0
1646837970000|2022-03-09 14:59:30|29036.23|29036.23|29041.8|29041.8|29041.8|29041.8|29036.23|29036.23|0
1646837990000|2022-03-09 14:59:50|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|0
1646838000000|2022-03-09 15:00:00|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|0
1646838010000|2022-03-09 15:00:10|29080.72|29080.72|29080.72|29080.72|29080.72|29080.72|29080.72|29080.72|0
1646838030000|2022-03-09 15:00:30|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|29069.6|29069.6|0
1646838050000|2022-03-09 15:00:50|29080.72|29080.72|29089.4|29089.4|29089.4|29089.4|29080.72|29080.72|0
1646838070000|2022-03-09 15:01:10|29100.52|29100.52|29111.64|29111.64|29111.64|29111.64|29100.52|29100.52|0
1646838100000|2022-03-09 15:01:40|29106.08|29106.08|29100.52|29100.52|29106.08|29106.08|29100.52|29100.52|0
1646838120000|2022-03-09 15:02:00|29111.64|29111.64|29111.64|29111.64|29111.64|29111.64|29111.64|29111.64|0
1646838150000|2022-03-09 15:02:30|29117.87|29117.87|29130.7|29130.7|29130.7|29130.7|29117.87|29117.87|0
1646838160000|2022-03-09 15:02:40|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|0
1646838180000|2022-03-09 15:03:00|29141.82|29141.82|29147.38|29147.38|29147.38|29147.38|29141.82|29141.82|0
1646838200000|2022-03-09 15:03:20|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|0
1646838210000|2022-03-09 15:03:30|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|0
1646838220000|2022-03-09 15:03:40|29164.73|29164.73|29164.73|29164.73|29164.73|29164.73|29164.73|29164.73|0
1646838230000|2022-03-09 15:03:50|29153.61|29153.61|29153.61|29153.61|29153.61|29153.61|29153.61|29153.61|0
1646838240000|2022-03-09 15:04:00|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|0
1646838250000|2022-03-09 15:04:10|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|0
1646838260000|2022-03-09 15:04:20|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|29147.38|0
1646838300000|2022-03-09 15:05:00|29156.72|29156.72|29140.03|29140.03|29156.72|29156.72|29140.03|29140.03|0
1646838320000|2022-03-09 15:05:20|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|0
1646838340000|2022-03-09 15:05:40|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|0
1646838350000|2022-03-09 15:05:50|29101.11|29101.11|29094.88|29094.88|29101.11|29101.11|29094.88|29094.88|0
1646838380000|2022-03-09 15:06:20|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|0
1646838400000|2022-03-09 15:06:40|29100.44|29100.44|29100.44|29100.44|29100.44|29100.44|29100.44|29100.44|0
1646838410000|2022-03-09 15:06:50|29111.56|29111.56|29106|29106|29111.56|29111.56|29106|29106|0
1646838420000|2022-03-09 15:07:00|29111.56|29111.56|29114.68|29114.68|29114.68|29114.68|29111.56|29111.56|0
1646838430000|2022-03-09 15:07:10|29109.12|29109.12|29109.12|29109.12|29109.12|29109.12|29109.12|29109.12|0
1646838440000|2022-03-09 15:07:20|29120.24|29120.24|29125.8|29125.8|29125.8|29125.8|29120.24|29120.24|0
1646838450000|2022-03-09 15:07:30|29128.91|29128.91|29141.74|29141.74|29141.74|29141.74|29128.91|29128.91|0
1646838470000|2022-03-09 15:07:50|29152.86|29152.86|29152.86|29152.86|29152.86|29152.86|29152.86|29152.86|0
1646838480000|2022-03-09 15:08:00|29141.74|29141.74|29128.91|29128.91|29141.74|29141.74|29128.91|29128.91|0
1646838500000|2022-03-09 15:08:20|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|0
1646838510000|2022-03-09 15:08:30|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|29128.91|0
1646838520000|2022-03-09 15:08:40|29123.35|29123.35|29123.35|29123.35|29123.35|29123.35|29123.35|29123.35|0
1646838530000|2022-03-09 15:08:50|29128.91|29128.91|29134.47|29134.47|29134.47|29134.47|29128.91|29128.91|0
1646838580000|2022-03-09 15:09:40|29121.64|29121.64|29121.64|29121.64|29121.64|29121.64|29121.64|29121.64|0
1646838610000|2022-03-09 15:10:10|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|0
1646838630000|2022-03-09 15:10:30|29121.64|29121.64|29132.77|29132.77|29132.77|29132.77|29121.64|29121.64|0
1646838640000|2022-03-09 15:10:40|29138.99|29138.99|29138.99|29138.99|29138.99|29138.99|29138.99|29138.99|0
1646838650000|2022-03-09 15:10:50|29133.43|29133.43|29133.43|29133.43|29133.43|29133.43|29133.43|29133.43|0
1646838660000|2022-03-09 15:11:00|29136.54|29136.54|29133.43|29133.43|29136.54|29136.54|29133.43|29133.43|0
1646838670000|2022-03-09 15:11:10|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|0
1646838710000|2022-03-09 15:11:50|29124.76|29124.76|29099.1|29099.1|29124.76|29124.76|29099.1|29099.1|0
1646838720000|2022-03-09 15:12:00|29104.66|29104.66|29104.66|29104.66|29104.66|29104.66|29104.66|29104.66|0
1646838730000|2022-03-09 15:12:10|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|0
1646838740000|2022-03-09 15:12:20|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|0
1646838750000|2022-03-09 15:12:30|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|0
1646838760000|2022-03-09 15:12:40|29137.29|29137.29|29156.34|29156.34|29156.34|29156.34|29137.29|29137.29|0
1646838780000|2022-03-09 15:13:00|29167.46|29167.46|29178.58|29178.58|29178.58|29178.58|29167.46|29167.46|0
1646838790000|2022-03-09 15:13:10|29173.02|29173.02|29184.15|29184.15|29189.71|29189.71|29173.02|29173.02|0
1646838800000|2022-03-09 15:13:20|29173.02|29173.02|29178.58|29178.58|29184.15|29184.15|29173.02|29173.02|0
1646838820000|2022-03-09 15:13:40|29184.15|29184.15|29184.15|29184.15|29184.15|29184.15|29184.15|29184.15|0
1646838830000|2022-03-09 15:13:50|29178.58|29178.58|29173.02|29173.02|29178.58|29178.58|29173.02|29173.02|0
1646838860000|2022-03-09 15:14:20|29178.58|29178.58|29178.58|29178.58|29178.58|29178.58|29178.58|29178.58|0
1646838880000|2022-03-09 15:14:40|29173.02|29173.02|29167.46|29167.46|29173.02|29173.02|29167.46|29167.46|0
1646838910000|2022-03-09 15:15:10|29184.15|29184.15|29183.77|29183.77|29196.6|29196.6|29183.77|29183.77|0
1646838930000|2022-03-09 15:15:30|29161.52|29161.52|29161.52|29161.52|29161.52|29161.52|29161.52|29161.52|0
1646838950000|2022-03-09 15:15:50|29155.96|29155.96|29150.4|29150.4|29155.96|29155.96|29150.4|29150.4|0
1646838960000|2022-03-09 15:16:00|29144.84|29144.84|29126.45|29126.45|29144.84|29144.84|29126.45|29126.45|0
1646838970000|2022-03-09 15:16:10|29115.33|29115.33|29109.76|29109.76|29115.33|29115.33|29109.76|29109.76|0
1646838980000|2022-03-09 15:16:20|29115.33|29115.33|29120.89|29120.89|29120.89|29120.89|29109.76|29109.76|0
1646838990000|2022-03-09 15:16:30|29109.76|29109.76|29109.76|29109.76|29120.89|29120.89|29109.76|29109.76|0
1646839000000|2022-03-09 15:16:40|29104.2|29104.2|29091.38|29091.38|29104.2|29104.2|29091.38|29091.38|0
1646839010000|2022-03-09 15:16:50|29085.81|29085.81|29080.25|29080.25|29085.81|29085.81|29080.25|29080.25|0
1646839020000|2022-03-09 15:17:00|29074.69|29074.69|29069.13|29069.13|29074.69|29074.69|29069.13|29069.13|0
1646839040000|2022-03-09 15:17:20|29085.81|29085.81|29080.25|29080.25|29091.38|29091.38|29080.25|29080.25|0
1646839050000|2022-03-09 15:17:30|29091.38|29091.38|29091.38|29091.38|29091.38|29091.38|29091.38|29091.38|0
1646839070000|2022-03-09 15:17:50|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|0
1646839080000|2022-03-09 15:18:00|29102.5|29102.5|29102.5|29102.5|29102.5|29102.5|29102.5|29102.5|0
1646839090000|2022-03-09 15:18:10|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|0
1646839140000|2022-03-09 15:19:00|29114.28|29114.28|29114.28|29114.28|29114.28|29114.28|29114.28|29114.28|0
1646839150000|2022-03-09 15:19:10|29136.53|29136.53|29136.53|29136.53|29136.53|29136.53|29136.53|29136.53|0
1646839210000|2022-03-09 15:20:10|29147.65|29147.65|29147.65|29147.65|29147.65|29147.65|29147.65|29147.65|0
1646839220000|2022-03-09 15:20:20|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|0
1646839260000|2022-03-09 15:21:00|29163.59|29163.59|29152.47|29152.47|29163.59|29163.59|29152.47|29152.47|0
1646839280000|2022-03-09 15:21:20|29164.92|29164.92|29168.03|29168.03|29168.03|29168.03|29164.92|29164.92|0
1646839290000|2022-03-09 15:21:30|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|0
1646839300000|2022-03-09 15:21:40|29186.42|29186.42|29186.42|29186.42|29186.42|29186.42|29186.42|29186.42|0
1646839320000|2022-03-09 15:22:00|29183.31|29183.31|29153.13|29153.13|29183.31|29183.31|29153.13|29153.13|0
1646839340000|2022-03-09 15:22:20|29158.69|29158.69|29158.69|29158.69|29158.69|29158.69|29158.69|29158.69|0
1646839370000|2022-03-09 15:22:50|29164.26|29164.26|29158.69|29158.69|29164.26|29164.26|29158.69|29158.69|0
1646839380000|2022-03-09 15:23:00|29169.82|29169.82|29175.38|29175.38|29175.38|29175.38|29169.82|29169.82|0
1646839390000|2022-03-09 15:23:10|29169.82|29169.82|29164.26|29164.26|29169.82|29169.82|29164.26|29164.26|0
1646839420000|2022-03-09 15:23:40|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|0
1646839430000|2022-03-09 15:23:50|29161.14|29161.14|29144.46|29144.46|29161.14|29161.14|29144.46|29144.46|0
1646839440000|2022-03-09 15:24:00|29155.58|29155.58|29167.37|29167.37|29167.37|29167.37|29155.58|29155.58|0
1646839470000|2022-03-09 15:24:30|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|0
1646839490000|2022-03-09 15:24:50|29189.61|29189.61|29189.61|29189.61|29189.61|29189.61|29189.61|29189.61|0
1646839500000|2022-03-09 15:25:00|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|0
1646839550000|2022-03-09 15:25:50|29169.82|29169.82|29160.48|29160.48|29169.82|29169.82|29160.48|29160.48|0
1646839560000|2022-03-09 15:26:00|29149.36|29149.36|29136.53|29136.53|29149.36|29149.36|29130.97|29130.97|0
1646839570000|2022-03-09 15:26:10|29123.7|29123.7|29091.08|29091.08|29123.7|29123.7|29091.08|29091.08|0
1646839580000|2022-03-09 15:26:20|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|0
1646839620000|2022-03-09 15:27:00|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|0
1646839630000|2022-03-09 15:27:10|29079.95|29079.95|29079.95|29079.95|29079.95|29079.95|29079.95|29079.95|0
1646839650000|2022-03-09 15:27:30|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|29085.51|0
1646839690000|2022-03-09 15:28:10|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|0
1646839710000|2022-03-09 15:28:30|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|0
1646839730000|2022-03-09 15:28:50|29088.63|29088.63|29088.63|29088.63|29088.63|29088.63|29088.63|29088.63|0
1646839750000|2022-03-09 15:29:10|29085.51|29085.51|29096.64|29096.64|29096.64|29096.64|29079.95|29079.95|0
1646839760000|2022-03-09 15:29:20|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|0
1646839770000|2022-03-09 15:29:30|29087.96|29087.96|29087.96|29087.96|29087.96|29087.96|29087.96|29087.96|0
1646839780000|2022-03-09 15:29:40|29082.4|29082.4|29082.4|29082.4|29082.4|29082.4|29082.4|29082.4|0
1646839800000|2022-03-09 15:30:00|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|0
1646839810000|2022-03-09 15:30:10|29090.41|29090.41|29035.54|29035.54|29090.41|29090.41|29035.54|29035.54|0
1646839820000|2022-03-09 15:30:20|29032.43|29032.43|29047.33|29047.33|29047.33|29047.33|29032.43|29032.43|0
1646839860000|2022-03-09 15:31:00|29058.45|29058.45|29075.14|29075.14|29075.14|29075.14|29058.45|29058.45|0
1646839870000|2022-03-09 15:31:10|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1646839890000|2022-03-09 15:31:30|29089.37|29089.37|29089.37|29089.37|29089.37|29089.37|29089.37|29089.37|0
1646839910000|2022-03-09 15:31:50|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1646839920000|2022-03-09 15:32:00|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|0
1646839990000|2022-03-09 15:33:10|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|0
1646840000000|2022-03-09 15:33:20|29067.13|29067.13|29067.13|29067.13|29067.13|29067.13|29067.13|29067.13|0
1646840010000|2022-03-09 15:33:30|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|29072.69|0
1646840050000|2022-03-09 15:34:10|29078.25|29078.25|29072.69|29072.69|29078.25|29078.25|29072.69|29072.69|0
1646840060000|2022-03-09 15:34:20|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1646840110000|2022-03-09 15:35:10|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|0
1646840130000|2022-03-09 15:35:30|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|0
1646840140000|2022-03-09 15:35:40|29086.92|29086.92|29090.03|29090.03|29090.03|29090.03|29086.92|29086.92|0
1646840150000|2022-03-09 15:35:50|29095.6|29095.6|29095.6|29095.6|29095.6|29095.6|29095.6|29095.6|0
1646840160000|2022-03-09 15:36:00|29098.71|29098.71|29109.83|29109.83|29109.83|29109.83|29098.71|29098.71|0
1646840170000|2022-03-09 15:36:10|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1646840180000|2022-03-09 15:36:20|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|0
1646840190000|2022-03-09 15:36:30|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1646840210000|2022-03-09 15:36:50|29126.51|29126.51|29132.08|29132.08|29132.08|29132.08|29126.51|29126.51|0
1646840220000|2022-03-09 15:37:00|29082.02|29082.02|29088.25|29088.25|29098.71|29098.71|29082.02|29082.02|0
1646840240000|2022-03-09 15:37:20|29082.69|29082.69|29071.56|29071.56|29082.69|29082.69|29071.56|29071.56|0
1646840260000|2022-03-09 15:37:40|29066|29066|29071.56|29071.56|29071.56|29071.56|29066|29066|0
1646840280000|2022-03-09 15:38:00|29066|29066|29066|29066|29066|29066|29066|29066|0
1646840290000|2022-03-09 15:38:10|29060.44|29060.44|29071.56|29071.56|29071.56|29071.56|29060.44|29060.44|0
1646840310000|2022-03-09 15:38:30|29066|29066|29060.44|29060.44|29066|29066|29054.88|29054.88|0
1646840320000|2022-03-09 15:38:40|29057.33|29057.33|29057.33|29057.33|29057.33|29057.33|29057.33|29057.33|0
1646840380000|2022-03-09 15:39:40|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|0
1646840390000|2022-03-09 15:39:50|29066|29066|29077.13|29077.13|29077.13|29077.13|29066|29066|0
1646840400000|2022-03-09 15:40:00|29080.24|29080.24|29080.24|29080.24|29080.24|29080.24|29080.24|29080.24|0
1646840450000|2022-03-09 15:40:50|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|0
1646840500000|2022-03-09 15:41:40|29063.55|29063.55|29057.99|29057.99|29063.55|29063.55|29057.99|29057.99|0
1646840510000|2022-03-09 15:41:50|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|0
1646840520000|2022-03-09 15:42:00|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|0
1646840540000|2022-03-09 15:42:20|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|0
1646840580000|2022-03-09 15:43:00|29061.11|29061.11|29072.89|29072.89|29072.89|29072.89|29061.11|29061.11|0
1646840610000|2022-03-09 15:43:30|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|0
1646840650000|2022-03-09 15:44:10|29084.01|29084.01|29084.01|29084.01|29084.01|29084.01|29084.01|29084.01|0
1646840660000|2022-03-09 15:44:20|29061.77|29061.77|29078.45|29078.45|29078.45|29078.45|29061.77|29061.77|0
1646840670000|2022-03-09 15:44:30|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|0
1646840700000|2022-03-09 15:45:00|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|0
1646840720000|2022-03-09 15:45:20|29088.91|29088.91|29083.35|29083.35|29088.91|29088.91|29083.35|29083.35|0
1646840730000|2022-03-09 15:45:30|29088.91|29088.91|29083.35|29083.35|29088.91|29088.91|29083.35|29083.35|0
1646840740000|2022-03-09 15:45:40|29088.91|29088.91|29082.69|29082.69|29088.91|29088.91|29082.69|29082.69|0
1646840750000|2022-03-09 15:45:50|29093.81|29093.81|29093.81|29093.81|29093.81|29093.81|29093.81|29093.81|0
1646840780000|2022-03-09 15:46:20|29104.93|29104.93|29104.93|29104.93|29104.93|29104.93|29104.93|29104.93|0
1646840790000|2022-03-09 15:46:30|29111.16|29111.16|29111.16|29111.16|29111.16|29111.16|29111.16|29111.16|0
1646840800000|2022-03-09 15:46:40|29138.96|29138.96|29138.96|29138.96|29138.96|29138.96|29138.96|29138.96|0
1646840810000|2022-03-09 15:46:50|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|0
1646840830000|2022-03-09 15:47:10|29116.72|29116.72|29142.38|29142.38|29142.38|29142.38|29116.72|29116.72|0
1646840930000|2022-03-09 15:48:50|29153.5|29153.5|29147.94|29147.94|29153.5|29153.5|29147.94|29147.94|0
1646840950000|2022-03-09 15:49:10|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|0
1646840970000|2022-03-09 15:49:30|29159.06|29159.06|29159.06|29159.06|29159.06|29159.06|29159.06|29159.06|0
1646840990000|2022-03-09 15:49:50|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|0
1646841020000|2022-03-09 15:50:20|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|0
1646841030000|2022-03-09 15:50:30|29170.18|29170.18|29181.97|29181.97|29181.97|29181.97|29170.18|29170.18|0
1646841040000|2022-03-09 15:50:40|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|0
1646841050000|2022-03-09 15:50:50|29193.75|29193.75|29193.75|29193.75|29193.75|29193.75|29193.75|29193.75|0
1646841060000|2022-03-09 15:51:00|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|0
1646841070000|2022-03-09 15:51:10|29182.63|29182.63|29182.63|29182.63|29182.63|29182.63|29182.63|29182.63|0
1646841080000|2022-03-09 15:51:20|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|0
1646841090000|2022-03-09 15:51:30|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|0
1646841120000|2022-03-09 15:52:00|29173.96|29173.96|29168.4|29168.4|29173.96|29173.96|29168.4|29168.4|0
1646841130000|2022-03-09 15:52:10|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|29179.52|0
1646841150000|2022-03-09 15:52:30|29173.96|29173.96|29168.4|29168.4|29173.96|29173.96|29168.4|29168.4|0
1646841160000|2022-03-09 15:52:40|29162.84|29162.84|29168.4|29168.4|29168.4|29168.4|29162.84|29162.84|0
1646841210000|2022-03-09 15:53:30|29174.62|29174.62|29207.55|29207.55|29207.55|29207.55|29174.62|29174.62|0
1646841220000|2022-03-09 15:53:40|29194.72|29194.72|29183.59|29183.59|29194.72|29194.72|29183.59|29183.59|0
1646841240000|2022-03-09 15:54:00|29189.16|29189.16|29186.04|29186.04|29189.16|29189.16|29186.04|29186.04|0
1646841260000|2022-03-09 15:54:20|29182.93|29182.93|29171.81|29171.81|29182.93|29182.93|29171.81|29171.81|0
1646841290000|2022-03-09 15:54:50|29166.25|29166.25|29160.69|29160.69|29166.25|29166.25|29160.69|29160.69|0
1646841300000|2022-03-09 15:55:00|29157.57|29157.57|29152.01|29152.01|29157.57|29157.57|29152.01|29152.01|0
1646841310000|2022-03-09 15:55:10|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|0
1646841340000|2022-03-09 15:55:40|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|0
1646841350000|2022-03-09 15:55:50|29171.81|29171.81|29160.69|29160.69|29171.81|29171.81|29160.69|29160.69|0
1646841370000|2022-03-09 15:56:10|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|0
1646841380000|2022-03-09 15:56:20|29160.69|29160.69|29166.25|29166.25|29166.25|29166.25|29160.69|29160.69|0
1646841410000|2022-03-09 15:56:50|29149.56|29149.56|29149.56|29149.56|29149.56|29149.56|29149.56|29149.56|0
1646841440000|2022-03-09 15:57:20|29162.39|29162.39|29162.39|29162.39|29162.39|29162.39|29162.39|29162.39|0
1646841460000|2022-03-09 15:57:40|29140.15|29140.15|29145.71|29145.71|29145.71|29145.71|29134.59|29134.59|0
1646841470000|2022-03-09 15:57:50|29134.59|29134.59|29134.59|29134.59|29134.59|29134.59|29134.59|29134.59|0
1646841480000|2022-03-09 15:58:00|29129.02|29129.02|29129.02|29129.02|29134.59|29134.59|29129.02|29129.02|0
1646841490000|2022-03-09 15:58:10|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1646841500000|2022-03-09 15:58:20|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|0
1646841510000|2022-03-09 15:58:30|29124.13|29124.13|29124.13|29124.13|29124.13|29124.13|29124.13|29124.13|0
1646841530000|2022-03-09 15:58:50|29135.25|29135.25|29129.69|29129.69|29140.81|29140.81|29129.69|29129.69|0
1646841540000|2022-03-09 15:59:00|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|0
1646841550000|2022-03-09 15:59:10|29151.93|29151.93|29146.37|29146.37|29151.93|29151.93|29146.37|29146.37|0
1646841590000|2022-03-09 15:59:50|29151.93|29151.93|29151.93|29151.93|29151.93|29151.93|29151.93|29151.93|0
1646841600000|2022-03-09 16:00:00|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|0
1646841610000|2022-03-09 16:00:10|29146.37|29146.37|29146.37|29146.37|29146.37|29146.37|29146.37|29146.37|0
1646841620000|2022-03-09 16:00:20|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|29140.81|0
1646841640000|2022-03-09 16:00:40|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|29135.25|0
1646841650000|2022-03-09 16:00:50|29132.14|29132.14|29148.82|29148.82|29148.82|29148.82|29132.14|29132.14|0
1646841670000|2022-03-09 16:01:10|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|0
1646841680000|2022-03-09 16:01:20|29151.27|29151.27|29145.71|29145.71|29151.27|29151.27|29140.15|29140.15|0
1646841700000|2022-03-09 16:01:40|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|0
1646841710000|2022-03-09 16:01:50|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|0
1646841730000|2022-03-09 16:02:10|29131.47|29131.47|29131.47|29131.47|29131.47|29131.47|29131.47|29131.47|0
1646841740000|2022-03-09 16:02:20|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|29137.03|0
1646841760000|2022-03-09 16:02:40|29142.6|29142.6|29142.6|29142.6|29142.6|29142.6|29142.6|29142.6|0
1646841800000|2022-03-09 16:03:20|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|0
1646841880000|2022-03-09 16:04:40|29153.72|29153.72|29153.72|29153.72|29153.72|29153.72|29153.72|29153.72|0
1646841890000|2022-03-09 16:04:50|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|0
1646841910000|2022-03-09 16:05:10|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|0
1646841920000|2022-03-09 16:05:20|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|29170.4|0
1646841930000|2022-03-09 16:05:30|29181.52|29181.52|29201.98|29201.98|29201.98|29201.98|29181.52|29181.52|0
1646841940000|2022-03-09 16:05:40|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|0
1646841950000|2022-03-09 16:05:50|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|0
1646841960000|2022-03-09 16:06:00|29224.23|29224.23|29233.57|29233.57|29233.57|29233.57|29224.23|29224.23|0
1646841970000|2022-03-09 16:06:10|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|0
1646841980000|2022-03-09 16:06:20|29221.12|29221.12|29232.24|29232.24|29232.24|29232.24|29221.12|29221.12|0
1646841990000|2022-03-09 16:06:30|29237.8|29237.8|29226.68|29226.68|29237.8|29237.8|29226.68|29226.68|0
1646842000000|2022-03-09 16:06:40|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|0
1646842020000|2022-03-09 16:07:00|29215.56|29215.56|29209.99|29209.99|29215.56|29215.56|29209.99|29209.99|0
1646842030000|2022-03-09 16:07:10|29206.88|29206.88|29195.76|29195.76|29206.88|29206.88|29195.76|29195.76|0
1646842070000|2022-03-09 16:07:50|29201.32|29201.32|29201.32|29201.32|29201.32|29201.32|29201.32|29201.32|0
1646842140000|2022-03-09 16:09:00|29184.64|29184.64|29173.51|29173.51|29184.64|29184.64|29173.51|29173.51|0
1646842160000|2022-03-09 16:09:20|29167.95|29167.95|29162.39|29162.39|29167.95|29167.95|29162.39|29162.39|0
1646842170000|2022-03-09 16:09:30|29167.95|29167.95|29167.95|29167.95|29167.95|29167.95|29167.95|29167.95|0
1646842190000|2022-03-09 16:09:50|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|0
1646842210000|2022-03-09 16:10:10|29142.3|29142.3|29095.14|29095.14|29142.3|29142.3|29095.14|29095.14|0
1646842220000|2022-03-09 16:10:20|29092.02|29092.02|29079.2|29079.2|29092.02|29092.02|29079.2|29079.2|0
1646842230000|2022-03-09 16:10:30|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|0
1646842240000|2022-03-09 16:10:40|29079.2|29079.2|29084.76|29084.76|29084.76|29084.76|29079.2|29079.2|0
1646842250000|2022-03-09 16:10:50|29079.2|29079.2|29084.76|29084.76|29084.76|29084.76|29079.2|29079.2|0
1646842260000|2022-03-09 16:11:00|29090.32|29090.32|29084.76|29084.76|29090.32|29090.32|29084.76|29084.76|0
1646842290000|2022-03-09 16:11:30|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1646842310000|2022-03-09 16:11:50|29082.31|29082.31|29082.31|29082.31|29082.31|29082.31|29082.31|29082.31|0
1646842320000|2022-03-09 16:12:00|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|0
1646842350000|2022-03-09 16:12:30|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|0
1646842360000|2022-03-09 16:12:40|29065.63|29065.63|29065.63|29065.63|29065.63|29065.63|29065.63|29065.63|0
1646842370000|2022-03-09 16:12:50|29060.06|29060.06|29042.72|29042.72|29060.06|29060.06|29042.72|29042.72|0
1646842380000|2022-03-09 16:13:00|29037.16|29037.16|29037.16|29037.16|29037.16|29037.16|29037.16|29037.16|0
1646842440000|2022-03-09 16:14:00|29034.04|29034.04|29034.04|29034.04|29034.04|29034.04|29034.04|29034.04|0
1646842450000|2022-03-09 16:14:10|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|0
1646842460000|2022-03-09 16:14:20|29022.92|29022.92|29017.36|29017.36|29022.92|29022.92|29017.36|29017.36|0
1646842470000|2022-03-09 16:14:30|29030.19|29030.19|29043.02|29043.02|29043.02|29043.02|29030.19|29030.19|0
1646842480000|2022-03-09 16:14:40|29037.45|29037.45|29031.89|29031.89|29037.45|29037.45|29026.33|29026.33|0
1646842490000|2022-03-09 16:14:50|29037.45|29037.45|29037.45|29037.45|29037.45|29037.45|29037.45|29037.45|0
1646842500000|2022-03-09 16:15:00|29031.89|29031.89|29024.63|29024.63|29037.45|29037.45|29011.8|29011.8|0
1646842530000|2022-03-09 16:15:30|29035.75|29035.75|29011.8|29011.8|29035.75|29035.75|29011.8|29011.8|0
1646842540000|2022-03-09 16:15:40|28983.99|28983.99|29000.67|29000.67|29000.67|29000.67|28983.99|28983.99|0
1646842550000|2022-03-09 16:15:50|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|0
1646842580000|2022-03-09 16:16:20|29003.12|29003.12|29003.12|29003.12|29003.12|29003.12|29003.12|29003.12|0
1646842590000|2022-03-09 16:16:30|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|0
1646842640000|2022-03-09 16:17:20|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|0
1646842650000|2022-03-09 16:17:30|29022.92|29022.92|29022.92|29022.92|29022.92|29022.92|29022.92|29022.92|0
1646842690000|2022-03-09 16:18:10|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|0
1646842730000|2022-03-09 16:18:50|29036.41|29036.41|29049.24|29049.24|29049.24|29049.24|29036.41|29036.41|0
1646842740000|2022-03-09 16:19:00|29062.07|29062.07|29067.63|29067.63|29067.63|29067.63|29062.07|29062.07|0
1646842750000|2022-03-09 16:19:10|29073.19|29073.19|29079.42|29079.42|29079.42|29079.42|29073.19|29073.19|0
1646842760000|2022-03-09 16:19:20|29084.98|29084.98|29084.98|29084.98|29084.98|29084.98|29084.98|29084.98|0
1646842780000|2022-03-09 16:19:40|29081.87|29081.87|29081.87|29081.87|29081.87|29081.87|29081.87|29081.87|0
1646842800000|2022-03-09 16:20:00|29092.99|29092.99|29089.88|29089.88|29092.99|29092.99|29089.88|29089.88|0
1646842840000|2022-03-09 16:20:40|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|0
1646842860000|2022-03-09 16:21:00|29113.83|29113.83|29113.83|29113.83|29113.83|29113.83|29113.83|29113.83|0
1646842870000|2022-03-09 16:21:10|29108.26|29108.26|29108.26|29108.26|29108.26|29108.26|29108.26|29108.26|0
1646842900000|2022-03-09 16:21:40|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|0
1646842910000|2022-03-09 16:21:50|29097.14|29097.14|29097.14|29097.14|29097.14|29097.14|29097.14|29097.14|0
1646842940000|2022-03-09 16:22:20|29094.03|29094.03|29082.91|29082.91|29094.03|29094.03|29082.91|29082.91|0
1646842950000|2022-03-09 16:22:30|29077.35|29077.35|29077.35|29077.35|29077.35|29077.35|29077.35|29077.35|0
1646842960000|2022-03-09 16:22:40|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|0
1646842970000|2022-03-09 16:22:50|29077.35|29077.35|29082.91|29082.91|29082.91|29082.91|29077.35|29077.35|0
1646843010000|2022-03-09 16:23:30|29086.02|29086.02|29094.69|29094.69|29094.69|29094.69|29086.02|29086.02|0
1646843030000|2022-03-09 16:23:50|29105.82|29105.82|29111.38|29111.38|29111.38|29111.38|29105.82|29105.82|0
1646843040000|2022-03-09 16:24:00|29105.82|29105.82|29094.69|29094.69|29105.82|29105.82|29094.69|29094.69|0
1646843050000|2022-03-09 16:24:10|29100.25|29100.25|29100.25|29100.25|29100.25|29100.25|29100.25|29100.25|0
1646843060000|2022-03-09 16:24:20|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|0
1646843090000|2022-03-09 16:24:50|29081.87|29081.87|29062.73|29062.73|29084.98|29084.98|29057.17|29057.17|0
1646843100000|2022-03-09 16:25:00|29068.29|29068.29|29073.86|29073.86|29073.86|29073.86|29068.29|29068.29|0
1646843110000|2022-03-09 16:25:10|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|0
1646843120000|2022-03-09 16:25:20|29062.73|29062.73|29073.86|29073.86|29073.86|29073.86|29062.73|29062.73|0
1646843130000|2022-03-09 16:25:30|29079.42|29079.42|29084.98|29084.98|29084.98|29084.98|29079.42|29079.42|0
1646843200000|2022-03-09 16:26:40|29090.54|29090.54|29090.54|29090.54|29090.54|29090.54|29090.54|29090.54|0
1646843210000|2022-03-09 16:26:50|29102.99|29102.99|29102.99|29102.99|29108.55|29108.55|29102.99|29102.99|0
1646843220000|2022-03-09 16:27:00|29099.88|29099.88|29099.88|29099.88|29099.88|29099.88|29094.32|29094.32|0
1646843230000|2022-03-09 16:27:10|29090.54|29090.54|29101.66|29101.66|29101.66|29101.66|29090.54|29090.54|0
1646843240000|2022-03-09 16:27:20|29107.22|29107.22|29110.34|29110.34|29110.34|29110.34|29107.22|29107.22|0
1646843250000|2022-03-09 16:27:30|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|0
1646843280000|2022-03-09 16:28:00|29128.72|29128.72|29098.55|29098.55|29128.72|29128.72|29098.55|29098.55|0
1646843310000|2022-03-09 16:28:30|29104.11|29104.11|29098.55|29098.55|29104.11|29104.11|29098.55|29098.55|0
1646843330000|2022-03-09 16:28:50|29101.66|29101.66|29101.66|29101.66|29101.66|29101.66|29101.66|29101.66|0
1646843340000|2022-03-09 16:29:00|29107.22|29107.22|29112.78|29112.78|29112.78|29112.78|29101.66|29101.66|0
1646843350000|2022-03-09 16:29:10|29107.22|29107.22|29104.11|29104.11|29107.22|29107.22|29104.11|29104.11|0
1646843360000|2022-03-09 16:29:20|29098.55|29098.55|29104.11|29104.11|29104.11|29104.11|29092.99|29092.99|0
1646843370000|2022-03-09 16:29:30|29115.23|29115.23|29120.05|29120.05|29131.17|29131.17|29115.23|29115.23|0
1646843380000|2022-03-09 16:29:40|29114.49|29114.49|29101.66|29101.66|29114.49|29114.49|29101.66|29101.66|0
1646843390000|2022-03-09 16:29:50|29112.78|29112.78|29112.78|29112.78|29112.78|29112.78|29112.78|29112.78|0
1646900100000|2022-03-10 08:15:00|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|0
1646900110000|2022-03-10 08:15:10|28732.61|28732.61|28765.98|28765.98|28765.98|28765.98|28732.61|28732.61|0
1646900130000|2022-03-10 08:15:30|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|0
1646900140000|2022-03-10 08:15:40|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|0
1646900160000|2022-03-10 08:16:00|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|0
1646900170000|2022-03-10 08:16:10|28776.66|28776.66|28782.22|28782.22|28782.22|28782.22|28776.66|28776.66|0
1646900180000|2022-03-10 08:16:20|28776.66|28776.66|28793.34|28793.34|28793.34|28793.34|28776.66|28776.66|0
1646900200000|2022-03-10 08:16:40|28782.22|28782.22|28782.22|28782.22|28782.22|28782.22|28782.22|28782.22|0
1646900220000|2022-03-10 08:17:00|28797.78|28797.78|28747.07|28747.07|28797.78|28797.78|28747.07|28747.07|0
1646900230000|2022-03-10 08:17:10|28769.31|28769.31|28769.31|28769.31|28769.31|28769.31|28769.31|28769.31|0
1646900280000|2022-03-10 08:18:00|28735.94|28735.94|28739.06|28739.06|28739.06|28739.06|28735.94|28735.94|0
1646900310000|2022-03-10 08:18:30|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|0
1646900340000|2022-03-10 08:19:00|28739.06|28739.06|28750.18|28750.18|28750.18|28750.18|28739.06|28739.06|0
1646900350000|2022-03-10 08:19:10|28761.3|28761.3|28761.3|28761.3|28761.3|28761.3|28761.3|28761.3|0
1646900380000|2022-03-10 08:19:40|28733.5|28733.5|28733.5|28733.5|28733.5|28733.5|28733.5|28733.5|0
1646900400000|2022-03-10 08:20:00|28707.84|28707.84|28662.02|28662.02|28707.84|28707.84|28662.02|28662.02|0
1646900440000|2022-03-10 08:20:40|28656.46|28656.46|28656.46|28656.46|28656.46|28656.46|28656.46|28656.46|0
1646900460000|2022-03-10 08:21:00|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|0
1646900470000|2022-03-10 08:21:10|28634.22|28634.22|28623.09|28623.09|28634.22|28634.22|28623.09|28623.09|0
1646900490000|2022-03-10 08:21:30|28613.76|28613.76|28613.76|28613.76|28613.76|28613.76|28613.76|28613.76|0
1646900500000|2022-03-10 08:21:40|28619.32|28619.32|28658.25|28658.25|28658.25|28658.25|28619.32|28619.32|0
1646900510000|2022-03-10 08:21:50|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|0
1646900520000|2022-03-10 08:22:00|28691.17|28691.17|28707.85|28707.85|28707.85|28707.85|28691.17|28691.17|0
1646900540000|2022-03-10 08:22:20|28695.02|28695.02|28707.85|28707.85|28707.85|28707.85|28695.02|28695.02|0
1646900580000|2022-03-10 08:23:00|28695.4|28695.4|28695.4|28695.4|28695.4|28695.4|28695.4|28695.4|0
1646900590000|2022-03-10 08:23:10|28698.52|28698.52|28704.08|28704.08|28704.08|28704.08|28698.52|28698.52|0
1646900630000|2022-03-10 08:23:50|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|0
1646900640000|2022-03-10 08:24:00|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|0
1646900660000|2022-03-10 08:24:20|28665.15|28665.15|28677.98|28677.98|28677.98|28677.98|28665.15|28665.15|0
1646900670000|2022-03-10 08:24:30|28666.85|28666.85|28660.63|28660.63|28666.85|28666.85|28660.63|28660.63|0
1646900700000|2022-03-10 08:25:00|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|0
1646900710000|2022-03-10 08:25:10|28641.58|28641.58|28641.58|28641.58|28641.58|28641.58|28641.58|28641.58|0
1646900720000|2022-03-10 08:25:20|28590.26|28590.26|28564.61|28564.61|28590.26|28590.26|28564.61|28564.61|0
1646900730000|2022-03-10 08:25:30|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|0
1646900740000|2022-03-10 08:25:40|28544.07|28544.07|28508.99|28508.99|28544.07|28544.07|28508.99|28508.99|0
1646900760000|2022-03-10 08:26:00|28514.55|28514.55|28536.8|28536.8|28536.8|28536.8|28514.55|28514.55|0
1646900770000|2022-03-10 08:26:10|28530.57|28530.57|28525.01|28525.01|28541.7|28541.7|28525.01|28525.01|0
1646900780000|2022-03-10 08:26:20|28513.89|28513.89|28513.89|28513.89|28513.89|28513.89|28513.89|28513.89|0
1646900800000|2022-03-10 08:26:40|28502.77|28502.77|28502.77|28502.77|28502.77|28502.77|28502.77|28502.77|0
1646900820000|2022-03-10 08:27:00|28525.01|28525.01|28574.98|28574.98|28574.98|28574.98|28525.01|28525.01|0
1646900840000|2022-03-10 08:27:20|28597.23|28597.23|28591.01|28591.01|28597.23|28597.23|28591.01|28591.01|0
1646900880000|2022-03-10 08:28:00|28587.89|28587.89|28597.23|28597.23|28597.23|28597.23|28587.89|28587.89|0
1646900890000|2022-03-10 08:28:10|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|0
1646900900000|2022-03-10 08:28:20|28611.47|28611.47|28611.47|28611.47|28611.47|28611.47|28611.47|28611.47|0
1646900920000|2022-03-10 08:28:40|28622.59|28622.59|28628.15|28628.15|28628.15|28628.15|28622.59|28622.59|0
1646900930000|2022-03-10 08:28:50|28644.83|28644.83|28644.83|28644.83|28644.83|28644.83|28644.83|28644.83|0
1646900960000|2022-03-10 08:29:20|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|0
1646900970000|2022-03-10 08:29:30|28660.39|28660.39|28671.52|28671.52|28671.52|28671.52|28660.39|28660.39|0
1646900980000|2022-03-10 08:29:40|28677.08|28677.08|28708.3|28708.3|28708.3|28708.3|28677.08|28677.08|0
1646901000000|2022-03-10 08:30:00|28702.07|28702.07|28698.96|28698.96|28702.07|28702.07|28698.96|28698.96|0
1646901060000|2022-03-10 08:31:00|28676.71|28676.71|28676.71|28676.71|28676.71|28676.71|28676.71|28676.71|0
1646901070000|2022-03-10 08:31:10|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|0
1646901100000|2022-03-10 08:31:40|28654.47|28654.47|28654.47|28654.47|28654.47|28654.47|28654.47|28654.47|0
1646901110000|2022-03-10 08:31:50|28660.03|28660.03|28660.03|28660.03|28660.03|28660.03|28660.03|28660.03|0
1646901120000|2022-03-10 08:32:00|28648.91|28648.91|28621.1|28621.1|28648.91|28648.91|28621.1|28621.1|0
1646901130000|2022-03-10 08:32:10|28595.44|28595.44|28606.57|28606.57|28606.57|28606.57|28595.44|28595.44|0
1646901140000|2022-03-10 08:32:20|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|28600.34|0
1646901150000|2022-03-10 08:32:30|28578.1|28578.1|28590.93|28590.93|28590.93|28590.93|28578.1|28578.1|0
1646901170000|2022-03-10 08:32:50|28578.1|28578.1|28578.1|28578.1|28578.1|28578.1|28578.1|28578.1|0
1646901200000|2022-03-10 08:33:20|28565.27|28565.27|28518.71|28518.71|28565.27|28565.27|28505.88|28505.88|0
1646901210000|2022-03-10 08:33:30|28531.54|28531.54|28522.86|28522.86|28531.54|28531.54|28522.86|28522.86|0
1646901220000|2022-03-10 08:33:40|28528.42|28528.42|28550.67|28550.67|28550.67|28550.67|28528.42|28528.42|0
1646901240000|2022-03-10 08:34:00|28561.79|28561.79|28587.81|28587.81|28587.81|28587.81|28561.79|28561.79|0
1646901250000|2022-03-10 08:34:10|28600.64|28600.64|28626.3|28626.3|28626.3|28626.3|28600.64|28600.64|0
1646901260000|2022-03-10 08:34:20|28609.61|28609.61|28571.13|28571.13|28609.61|28609.61|28571.13|28571.13|0
1646901270000|2022-03-10 08:34:30|28576.69|28576.69|28582.92|28582.92|28582.92|28582.92|28576.69|28576.69|0
1646901280000|2022-03-10 08:34:40|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|0
1646901290000|2022-03-10 08:34:50|28582.92|28582.92|28582.92|28582.92|28582.92|28582.92|28582.92|28582.92|0
1646901310000|2022-03-10 08:35:10|28599.6|28599.6|28599.6|28599.6|28599.6|28599.6|28599.6|28599.6|0
1646901320000|2022-03-10 08:35:20|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|0
1646901330000|2022-03-10 08:35:30|28621.84|28621.84|28582.92|28582.92|28621.84|28621.84|28582.92|28582.92|0
1646901340000|2022-03-10 08:35:40|28566.23|28566.23|28563.12|28563.12|28566.23|28566.23|28552|28552|0
1646901350000|2022-03-10 08:35:50|28553.78|28553.78|28553.78|28553.78|28553.78|28553.78|28553.78|28553.78|0
1646901360000|2022-03-10 08:36:00|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|0
1646901370000|2022-03-10 08:36:10|28537.1|28537.1|28519.75|28519.75|28537.1|28537.1|28519.75|28519.75|0
1646901400000|2022-03-10 08:36:40|28508.63|28508.63|28536.43|28536.43|28536.43|28536.43|28508.63|28508.63|0
1646901410000|2022-03-10 08:36:50|28558.68|28558.68|28564.24|28564.24|28575.36|28575.36|28558.68|28558.68|0
1646901420000|2022-03-10 08:37:00|28575.36|28575.36|28575.36|28575.36|28575.36|28575.36|28575.36|28575.36|0
1646901430000|2022-03-10 08:37:10|28590.93|28590.93|28596.49|28596.49|28596.49|28596.49|28590.93|28590.93|0
1646901450000|2022-03-10 08:37:30|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|28596.49|28596.49|0
1646901460000|2022-03-10 08:37:40|28613.17|28613.17|28585.36|28585.36|28613.17|28613.17|28585.36|28585.36|0
1646901470000|2022-03-10 08:37:50|28579.8|28579.8|28574.24|28574.24|28579.8|28579.8|28574.24|28574.24|0
1646901490000|2022-03-10 08:38:10|28561.41|28561.41|28561.41|28561.41|28561.41|28561.41|28550.29|28550.29|0
1646901500000|2022-03-10 08:38:20|28539.17|28539.17|28518.71|28518.71|28539.17|28539.17|28513.15|28513.15|0
1646901510000|2022-03-10 08:38:30|28529.83|28529.83|28524.27|28524.27|28529.83|28529.83|28524.27|28524.27|0
1646901520000|2022-03-10 08:38:40|28518.71|28518.71|28507.59|28507.59|28518.71|28518.71|28507.59|28507.59|0
1646901530000|2022-03-10 08:38:50|28518.71|28518.71|28518.71|28518.71|28518.71|28518.71|28518.71|28518.71|0
1646901540000|2022-03-10 08:39:00|28524.93|28524.93|28547.18|28547.18|28547.18|28547.18|28524.93|28524.93|0
1646901550000|2022-03-10 08:39:10|28558.3|28558.3|28558.3|28558.3|28558.3|28558.3|28558.3|28558.3|0
1646901570000|2022-03-10 08:39:30|28563.86|28563.86|28563.86|28563.86|28563.86|28563.86|28563.86|28563.86|0
1646901580000|2022-03-10 08:39:40|28569.42|28569.42|28558.3|28558.3|28569.42|28569.42|28558.3|28558.3|0
1646901590000|2022-03-10 08:39:50|28563.86|28563.86|28558.96|28558.96|28563.86|28563.86|28552.74|28552.74|0
1646901600000|2022-03-10 08:40:00|28553.4|28553.4|28564.53|28564.53|28564.53|28564.53|28553.4|28553.4|0
1646901620000|2022-03-10 08:40:20|28558.3|28558.3|28532.94|28532.94|28558.3|28558.3|28532.94|28532.94|0
1646901630000|2022-03-10 08:40:30|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|0
1646901650000|2022-03-10 08:40:50|28531.24|28531.24|28531.24|28531.24|28531.24|28531.24|28531.24|28531.24|0
1646901660000|2022-03-10 08:41:00|28537.46|28537.46|28537.46|28537.46|28537.46|28537.46|28537.46|28537.46|0
1646901700000|2022-03-10 08:41:40|28543.02|28543.02|28543.69|28543.69|28560.37|28560.37|28543.02|28543.02|0
1646901710000|2022-03-10 08:41:50|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|0
1646901720000|2022-03-10 08:42:00|28540.58|28540.58|28529.45|28529.45|28540.58|28540.58|28529.45|28529.45|0
1646901740000|2022-03-10 08:42:20|28540.58|28540.58|28546.14|28546.14|28546.14|28546.14|28540.58|28540.58|0
1646901750000|2022-03-10 08:42:30|28558.96|28558.96|28571.79|28571.79|28571.79|28571.79|28558.96|28558.96|0
1646901780000|2022-03-10 08:43:00|28543.99|28543.99|28543.99|28543.99|28543.99|28543.99|28543.99|28543.99|0
1646901790000|2022-03-10 08:43:10|28549.55|28549.55|28549.55|28549.55|28549.55|28549.55|28549.55|28549.55|0
1646901820000|2022-03-10 08:43:40|28538.43|28538.43|28527.3|28527.3|28538.43|28538.43|28527.3|28527.3|0
1646901840000|2022-03-10 08:44:00|28549.55|28549.55|28560.67|28560.67|28560.67|28560.67|28549.55|28549.55|0
1646901860000|2022-03-10 08:44:20|28582.92|28582.92|28577.35|28577.35|28582.92|28582.92|28577.35|28577.35|0
1646901880000|2022-03-10 08:44:40|28564.53|28564.53|28564.53|28564.53|28564.53|28564.53|28564.53|28564.53|0
1646901890000|2022-03-10 08:44:50|28570.09|28570.09|28570.09|28570.09|28570.09|28570.09|28570.09|28570.09|0
1646901900000|2022-03-10 08:45:00|28573.2|28573.2|28579.42|28579.42|28579.42|28579.42|28573.2|28573.2|0
1646901910000|2022-03-10 08:45:10|28590.55|28590.55|28607.23|28607.23|28607.23|28607.23|28590.55|28590.55|0
1646901930000|2022-03-10 08:45:30|28584.99|28584.99|28584.99|28584.99|28584.99|28584.99|28584.99|28584.99|0
1646901960000|2022-03-10 08:46:00|28579.42|28579.42|28529.37|28529.37|28579.42|28579.42|28523.81|28523.81|0
1646901970000|2022-03-10 08:46:10|28557.18|28557.18|28557.18|28557.18|28557.18|28557.18|28557.18|28557.18|0
1646901990000|2022-03-10 08:46:30|28573.86|28573.86|28573.86|28573.86|28573.86|28573.86|28573.86|28573.86|0
1646902000000|2022-03-10 08:46:40|28583.2|28583.2|28607.15|28607.15|28607.15|28607.15|28583.2|28583.2|0
1646902010000|2022-03-10 08:46:50|28610.26|28610.26|28588.02|28588.02|28610.26|28610.26|28588.02|28588.02|0
1646902020000|2022-03-10 08:47:00|28578.68|28578.68|28562|28562|28578.68|28578.68|28562|28562|0
1646902030000|2022-03-10 08:47:10|28567.56|28567.56|28567.56|28567.56|28567.56|28567.56|28567.56|28567.56|0
1646902040000|2022-03-10 08:47:20|28578.68|28578.68|28578.68|28578.68|28578.68|28578.68|28578.68|28578.68|0
1646902050000|2022-03-10 08:47:30|28563.78|28563.78|28563.78|28563.78|28563.78|28563.78|28563.78|28563.78|0
1646902060000|2022-03-10 08:47:40|28550.95|28550.95|28550.95|28550.95|28550.95|28550.95|28550.95|28550.95|0
1646902080000|2022-03-10 08:48:00|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|0
1646902100000|2022-03-10 08:48:20|28584.32|28584.32|28584.32|28584.32|28584.32|28584.32|28584.32|28584.32|0
1646902110000|2022-03-10 08:48:30|28601.01|28601.01|28601.01|28601.01|28601.01|28601.01|28601.01|28601.01|0
1646902140000|2022-03-10 08:49:00|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|0
1646902150000|2022-03-10 08:49:10|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|0
1646902180000|2022-03-10 08:49:40|28606.57|28606.57|28606.57|28606.57|28606.57|28606.57|28606.57|28606.57|0
1646902210000|2022-03-10 08:50:10|28627.03|28627.03|28610.34|28610.34|28627.03|28627.03|28610.34|28610.34|0
1646902220000|2022-03-10 08:50:20|28597.52|28597.52|28603.08|28603.08|28603.08|28603.08|28597.52|28597.52|0
1646902240000|2022-03-10 08:50:40|28591.95|28591.95|28591.95|28591.95|28591.95|28591.95|28591.95|28591.95|0
1646902250000|2022-03-10 08:50:50|28586.39|28586.39|28580.83|28580.83|28586.39|28586.39|28580.83|28580.83|0
1646902280000|2022-03-10 08:51:20|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|0
1646902320000|2022-03-10 08:52:00|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|0
1646902360000|2022-03-10 08:52:40|28523.59|28523.59|28523.59|28523.59|28523.59|28523.59|28523.59|28523.59|0
1646902380000|2022-03-10 08:53:00|28495.79|28495.79|28495.79|28495.79|28495.79|28495.79|28495.79|28495.79|0
1646902400000|2022-03-10 08:53:20|28486.45|28486.45|28486.45|28486.45|28486.45|28486.45|28486.45|28486.45|0
1646902430000|2022-03-10 08:53:50|28464.2|28464.2|28486.45|28486.45|28486.45|28486.45|28464.2|28464.2|0
1646902460000|2022-03-10 08:54:20|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|0
1646902480000|2022-03-10 08:54:40|28458.64|28458.64|28458.64|28458.64|28458.64|28458.64|28458.64|28458.64|0
1646902510000|2022-03-10 08:55:10|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|28469.76|0
1646902520000|2022-03-10 08:55:20|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|0
1646902530000|2022-03-10 08:55:30|28414.6|28414.6|28420.16|28420.16|28420.16|28420.16|28414.6|28414.6|0
1646902580000|2022-03-10 08:56:20|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|28431.28|0
1646902600000|2022-03-10 08:56:40|28456.94|28456.94|28456.94|28456.94|28456.94|28456.94|28456.94|28456.94|0
1646902620000|2022-03-10 08:57:00|28453.82|28453.82|28453.82|28453.82|28453.82|28453.82|28453.82|28453.82|0
1646902670000|2022-03-10 08:57:50|28466.27|28466.27|28505.2|28505.2|28505.2|28505.2|28466.27|28466.27|0
1646902750000|2022-03-10 08:59:10|28498.98|28498.98|28470.51|28470.51|28498.98|28498.98|28470.51|28470.51|0
1646902760000|2022-03-10 08:59:20|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|0
1646902770000|2022-03-10 08:59:30|28464.28|28464.28|28447.6|28447.6|28464.28|28464.28|28447.6|28447.6|0
1646902790000|2022-03-10 08:59:50|28458.72|28458.72|28442.04|28442.04|28458.72|28458.72|28442.04|28442.04|0
1646902800000|2022-03-10 09:00:00|28436.48|28436.48|28495.2|28495.2|28495.2|28495.2|28436.48|28436.48|0
1646902810000|2022-03-10 09:00:10|28504.54|28504.54|28588.84|28588.84|28588.84|28588.84|28504.54|28504.54|0
1646902820000|2022-03-10 09:00:20|28572.16|28572.16|28605.53|28605.53|28605.53|28605.53|28572.16|28572.16|0
1646902830000|2022-03-10 09:00:30|28616.65|28616.65|28594.4|28594.4|28616.65|28616.65|28594.4|28594.4|0
1646902840000|2022-03-10 09:00:40|28583.28|28583.28|28525.38|28525.38|28583.28|28583.28|28525.38|28525.38|0
1646902860000|2022-03-10 09:01:00|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|0
1646902880000|2022-03-10 09:01:20|28558.74|28558.74|28558.74|28558.74|28558.74|28558.74|28558.74|28558.74|0
1646902900000|2022-03-10 09:01:40|28575.43|28575.43|28564.31|28564.31|28575.43|28575.43|28564.31|28564.31|0
1646902910000|2022-03-10 09:01:50|28570.53|28570.53|28537.16|28537.16|28570.53|28570.53|28537.16|28537.16|0
1646902930000|2022-03-10 09:02:10|28564.97|28564.97|28568.08|28568.08|28568.08|28568.08|28564.97|28564.97|0
1646902980000|2022-03-10 09:03:00|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|0
1646902990000|2022-03-10 09:03:10|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|0
1646903010000|2022-03-10 09:03:30|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|0
1646903030000|2022-03-10 09:03:50|28522.26|28522.26|28509.81|28509.81|28522.26|28522.26|28509.81|28509.81|0
1646903040000|2022-03-10 09:04:00|28532.06|28532.06|28532.06|28532.06|28532.06|28532.06|28532.06|28532.06|0
1646903080000|2022-03-10 09:04:40|28548.74|28548.74|28561.19|28561.19|28561.19|28561.19|28548.74|28548.74|0
1646903090000|2022-03-10 09:04:50|28550.07|28550.07|28550.07|28550.07|28550.07|28550.07|28550.07|28550.07|0
1646903100000|2022-03-10 09:05:00|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1646903110000|2022-03-10 09:05:10|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|0
1646903120000|2022-03-10 09:05:20|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|0
1646903130000|2022-03-10 09:05:30|28523.97|28523.97|28523.97|28523.97|28523.97|28523.97|28523.97|28523.97|0
1646903150000|2022-03-10 09:05:50|28517.75|28517.75|28534.43|28534.43|28534.43|28534.43|28517.75|28517.75|0
1646903190000|2022-03-10 09:06:30|28528.2|28528.2|28528.2|28528.2|28528.2|28528.2|28528.2|28528.2|0
1646903240000|2022-03-10 09:07:20|28521.98|28521.98|28525.09|28525.09|28525.09|28525.09|28521.98|28521.98|0
1646903250000|2022-03-10 09:07:30|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|0
1646903270000|2022-03-10 09:07:50|28592.49|28592.49|28586.93|28586.93|28592.49|28592.49|28586.93|28586.93|0
1646903280000|2022-03-10 09:08:00|28581.37|28581.37|28586.93|28586.93|28586.93|28586.93|28581.37|28581.37|0
1646903290000|2022-03-10 09:08:10|28592.49|28592.49|28592.49|28592.49|28592.49|28592.49|28592.49|28592.49|0
1646903300000|2022-03-10 09:08:20|28605.32|28605.32|28605.32|28605.32|28605.32|28605.32|28605.32|28605.32|0
1646903310000|2022-03-10 09:08:30|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|0
1646903330000|2022-03-10 09:08:50|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|0
1646903350000|2022-03-10 09:09:10|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|0
1646903370000|2022-03-10 09:09:30|28603.61|28603.61|28619.63|28619.63|28619.63|28619.63|28603.61|28603.61|0
1646903390000|2022-03-10 09:09:50|28636.32|28636.32|28625.19|28625.19|28636.32|28636.32|28625.19|28625.19|0
1646903400000|2022-03-10 09:10:00|28619.63|28619.63|28623.41|28623.41|28623.41|28623.41|28614.07|28614.07|0
1646903420000|2022-03-10 09:10:20|28617.85|28617.85|28617.85|28617.85|28617.85|28617.85|28617.85|28617.85|0
1646903430000|2022-03-10 09:10:30|28623.41|28623.41|28623.41|28623.41|28623.41|28623.41|28623.41|28623.41|0
1646903440000|2022-03-10 09:10:40|28634.53|28634.53|28649.43|28649.43|28649.43|28649.43|28634.53|28634.53|0
1646903500000|2022-03-10 09:11:40|28660.55|28660.55|28660.55|28660.55|28660.55|28660.55|28660.55|28660.55|0
1646903520000|2022-03-10 09:12:00|28654.99|28654.99|28646.32|28646.32|28654.99|28654.99|28646.32|28646.32|0
1646903550000|2022-03-10 09:12:30|28651.88|28651.88|28640.76|28640.76|28651.88|28651.88|28640.76|28640.76|0
1646903630000|2022-03-10 09:13:50|28629.63|28629.63|28651.88|28651.88|28651.88|28651.88|28629.63|28629.63|0
1646903640000|2022-03-10 09:14:00|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|0
1646903680000|2022-03-10 09:14:40|28670.27|28670.27|28695.93|28695.93|28695.93|28695.93|28670.27|28670.27|0
1646903690000|2022-03-10 09:14:50|28686.59|28686.59|28633.13|28633.13|28686.59|28686.59|28633.13|28633.13|0
1646903700000|2022-03-10 09:15:00|28636.24|28636.24|28636.24|28636.24|28636.24|28636.24|28636.24|28636.24|0
1646903730000|2022-03-10 09:15:30|28641.8|28641.8|28630.68|28630.68|28641.8|28641.8|28630.68|28630.68|0
1646903750000|2022-03-10 09:15:50|28625.12|28625.12|28619.55|28619.55|28625.12|28625.12|28619.55|28619.55|0
1646903780000|2022-03-10 09:16:20|28613.33|28613.33|28610.22|28610.22|28613.33|28613.33|28610.22|28610.22|0
1646903800000|2022-03-10 09:16:40|28599.09|28599.09|28599.09|28599.09|28599.09|28599.09|28599.09|28599.09|0
1646903840000|2022-03-10 09:17:20|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|0
1646903860000|2022-03-10 09:17:40|28565.73|28565.73|28565.73|28565.73|28565.73|28565.73|28565.73|28565.73|0
1646903870000|2022-03-10 09:17:50|28591.38|28591.38|28591.38|28591.38|28591.38|28591.38|28591.38|28591.38|0
1646903890000|2022-03-10 09:18:10|28602.51|28602.51|28602.51|28602.51|28602.51|28602.51|28602.51|28602.51|0
1646903900000|2022-03-10 09:18:20|28608.07|28608.07|28608.07|28608.07|28608.07|28608.07|28608.07|28608.07|0
1646903980000|2022-03-10 09:19:40|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|0
1646904020000|2022-03-10 09:20:20|28588.93|28588.93|28588.93|28588.93|28588.93|28588.93|28588.93|28588.93|0
1646904030000|2022-03-10 09:20:30|28577.81|28577.81|28590.72|28590.72|28590.72|28590.72|28568.47|28568.47|0
1646904040000|2022-03-10 09:20:40|28596.28|28596.28|28590.72|28590.72|28596.28|28596.28|28590.72|28590.72|0
1646904050000|2022-03-10 09:20:50|28607.4|28607.4|28607.4|28607.4|28607.4|28607.4|28607.4|28607.4|0
1646904080000|2022-03-10 09:21:20|28601.84|28601.84|28601.84|28601.84|28601.84|28601.84|28601.84|28601.84|0
1646904100000|2022-03-10 09:21:40|28585.16|28585.16|28585.16|28585.16|28585.16|28585.16|28585.16|28585.16|0
1646904250000|2022-03-10 09:24:10|28576.48|28576.48|28576.48|28576.48|28576.48|28576.48|28576.48|28576.48|0
1646904260000|2022-03-10 09:24:20|28570.92|28570.92|28561.59|28561.59|28570.92|28570.92|28561.59|28561.59|0
1646904270000|2022-03-10 09:24:30|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|0
1646904300000|2022-03-10 09:25:00|28511.98|28511.98|28499.15|28499.15|28511.98|28511.98|28499.15|28499.15|0
1646904350000|2022-03-10 09:25:50|28476.9|28476.9|28476.9|28476.9|28476.9|28476.9|28476.9|28476.9|0
1646904360000|2022-03-10 09:26:00|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|0
1646904410000|2022-03-10 09:26:50|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|0
1646904430000|2022-03-10 09:27:10|28450.88|28450.88|28467.57|28467.57|28467.57|28467.57|28450.88|28450.88|0
1646904450000|2022-03-10 09:27:30|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|0
1646904460000|2022-03-10 09:27:40|28467.57|28467.57|28467.57|28467.57|28467.57|28467.57|28467.57|28467.57|0
1646904470000|2022-03-10 09:27:50|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|28473.13|0
1646904480000|2022-03-10 09:28:00|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|28482.47|0
1646904530000|2022-03-10 09:28:50|28485.58|28485.58|28488.69|28488.69|28488.69|28488.69|28485.58|28485.58|0
1646904540000|2022-03-10 09:29:00|28494.25|28494.25|28491.14|28491.14|28494.25|28494.25|28491.14|28491.14|0
1646904570000|2022-03-10 09:29:30|28485.58|28485.58|28485.58|28485.58|28485.58|28485.58|28485.58|28485.58|0
1646904610000|2022-03-10 09:30:10|28468.89|28468.89|28468.89|28468.89|28468.89|28468.89|28468.89|28468.89|0
1646904620000|2022-03-10 09:30:20|28463.33|28463.33|28463.33|28463.33|28463.33|28463.33|28463.33|28463.33|0
1646904630000|2022-03-10 09:30:30|28450.51|28450.51|28415.81|28415.81|28450.51|28450.51|28415.81|28415.81|0
1646904650000|2022-03-10 09:30:50|28399.13|28399.13|28379.03|28379.03|28404.69|28404.69|28362.35|28362.35|0
1646904660000|2022-03-10 09:31:00|28390.15|28390.15|28390.15|28390.15|28390.15|28390.15|28384.59|28384.59|0
1646904680000|2022-03-10 09:31:20|28383.93|28383.93|28361.68|28361.68|28383.93|28383.93|28361.68|28361.68|0
1646904710000|2022-03-10 09:31:50|28367.24|28367.24|28361.68|28361.68|28367.24|28367.24|28361.68|28361.68|0
1646904720000|2022-03-10 09:32:00|28348.85|28348.85|28324.9|28324.9|28348.85|28348.85|28324.9|28324.9|0
1646904730000|2022-03-10 09:32:10|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|0
1646904740000|2022-03-10 09:32:20|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|0
1646904750000|2022-03-10 09:32:30|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|0
1646904760000|2022-03-10 09:32:40|28322.46|28322.46|28325.57|28325.57|28325.57|28325.57|28322.46|28322.46|0
1646904770000|2022-03-10 09:32:50|28336.69|28336.69|28320.01|28320.01|28336.69|28336.69|28320.01|28320.01|0
1646904790000|2022-03-10 09:33:10|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|0
1646904810000|2022-03-10 09:33:30|28356.79|28356.79|28356.79|28356.79|28356.79|28356.79|28356.79|28356.79|0
1646904820000|2022-03-10 09:33:40|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|0
1646904830000|2022-03-10 09:33:50|28368.57|28368.57|28379.69|28379.69|28379.69|28379.69|28368.57|28368.57|0
1646904840000|2022-03-10 09:34:00|28385.26|28385.26|28385.26|28385.26|28385.26|28385.26|28385.26|28385.26|0
1646904850000|2022-03-10 09:34:10|28396.38|28396.38|28418.62|28418.62|28418.62|28418.62|28396.38|28396.38|0
1646904860000|2022-03-10 09:34:20|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|0
1646904930000|2022-03-10 09:35:30|28385.26|28385.26|28379.03|28379.03|28385.26|28385.26|28379.03|28379.03|0
1646904950000|2022-03-10 09:35:50|28373.47|28373.47|28367.91|28367.91|28373.47|28373.47|28367.91|28367.91|0
1646904960000|2022-03-10 09:36:00|28373.47|28373.47|28367.91|28367.91|28373.47|28373.47|28367.91|28367.91|0
1646904970000|2022-03-10 09:36:10|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|0
1646904990000|2022-03-10 09:36:30|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1646905040000|2022-03-10 09:37:20|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|0
1646905060000|2022-03-10 09:37:40|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|0
1646905070000|2022-03-10 09:37:50|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|0
1646905080000|2022-03-10 09:38:00|28423.52|28423.52|28423.52|28423.52|28423.52|28423.52|28423.52|28423.52|0
1646905090000|2022-03-10 09:38:10|28435.97|28435.97|28447.09|28447.09|28447.09|28447.09|28435.97|28435.97|0
1646905130000|2022-03-10 09:38:50|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|0
1646905160000|2022-03-10 09:39:20|28441.53|28441.53|28441.53|28441.53|28441.53|28441.53|28441.53|28441.53|0
1646905190000|2022-03-10 09:39:50|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|0
1646905200000|2022-03-10 09:40:00|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|0
1646905300000|2022-03-10 09:41:40|28469.34|28469.34|28469.34|28469.34|28469.34|28469.34|28469.34|28469.34|0
1646905310000|2022-03-10 09:41:50|28475.56|28475.56|28481.12|28481.12|28481.12|28481.12|28475.56|28475.56|0
1646905330000|2022-03-10 09:42:10|28519.61|28519.61|28532.44|28532.44|28532.44|28532.44|28519.61|28519.61|0
1646905380000|2022-03-10 09:43:00|28554.68|28554.68|28554.68|28554.68|28554.68|28554.68|28554.68|28554.68|0
1646905430000|2022-03-10 09:43:50|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|0
1646905440000|2022-03-10 09:44:00|28569.66|28569.66|28569.66|28569.66|28569.66|28569.66|28569.66|28569.66|0
1646905450000|2022-03-10 09:44:10|28575.22|28575.22|28580.78|28580.78|28580.78|28580.78|28575.22|28575.22|0
1646905470000|2022-03-10 09:44:30|28586.35|28586.35|28584.56|28584.56|28586.35|28586.35|28575.22|28575.22|0
1646905480000|2022-03-10 09:44:40|28601.24|28601.24|28601.24|28601.24|28601.24|28601.24|28601.24|28601.24|0
1646905490000|2022-03-10 09:44:50|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|0
1646905500000|2022-03-10 09:45:00|28611.7|28611.7|28611.7|28611.7|28611.7|28611.7|28611.7|28611.7|0
1646905530000|2022-03-10 09:45:30|28606.14|28606.14|28595.02|28595.02|28606.14|28606.14|28595.02|28595.02|0
1646905550000|2022-03-10 09:45:50|28600.58|28600.58|28606.81|28606.81|28606.81|28606.81|28600.58|28600.58|0
1646905600000|2022-03-10 09:46:40|28573.44|28573.44|28573.44|28573.44|28573.44|28573.44|28573.44|28573.44|0
1646905610000|2022-03-10 09:46:50|28579|28579|28556.75|28556.75|28579|28579|28556.75|28556.75|0
1646905620000|2022-03-10 09:47:00|28545.63|28545.63|28545.63|28545.63|28545.63|28545.63|28545.63|28545.63|0
1646905630000|2022-03-10 09:47:10|28540.07|28540.07|28533.85|28533.85|28540.07|28540.07|28533.85|28533.85|0
1646905640000|2022-03-10 09:47:20|28536.96|28536.96|28536.96|28536.96|28536.96|28536.96|28536.96|28536.96|0
1646905680000|2022-03-10 09:48:00|28531.4|28531.4|28536.96|28536.96|28536.96|28536.96|28531.4|28531.4|0
1646905690000|2022-03-10 09:48:10|28524.13|28524.13|28524.13|28524.13|28524.13|28524.13|28524.13|28524.13|0
1646905710000|2022-03-10 09:48:30|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|0
1646905780000|2022-03-10 09:49:40|28518.57|28518.57|28518.57|28518.57|28518.57|28518.57|28518.57|28518.57|0
1646905930000|2022-03-10 09:52:10|28540.81|28540.81|28540.81|28540.81|28540.81|28540.81|28540.81|28540.81|0
1646905950000|2022-03-10 09:52:30|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|0
1646905980000|2022-03-10 09:53:00|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|0
1646905990000|2022-03-10 09:53:10|28561.27|28561.27|28550.15|28550.15|28561.27|28561.27|28550.15|28550.15|0
1646906020000|2022-03-10 09:53:40|28539.03|28539.03|28488.31|28488.31|28539.03|28539.03|28488.31|28488.31|0
1646906030000|2022-03-10 09:53:50|28493.87|28493.87|28487.65|28487.65|28493.87|28493.87|28487.65|28487.65|0
1646906040000|2022-03-10 09:54:00|28459.84|28459.84|28423.06|28423.06|28459.84|28459.84|28423.06|28423.06|0
1646906050000|2022-03-10 09:54:10|28434.19|28434.19|28419.95|28419.95|28434.19|28434.19|28419.95|28419.95|0
1646906060000|2022-03-10 09:54:20|28425.51|28425.51|28447.76|28447.76|28447.76|28447.76|28425.51|28425.51|0
1646906070000|2022-03-10 09:54:30|28458.88|28458.88|28465.77|28465.77|28488.01|28488.01|28458.88|28458.88|0
1646906080000|2022-03-10 09:54:40|28462.66|28462.66|28429.29|28429.29|28462.66|28462.66|28429.29|28429.29|0
1646906090000|2022-03-10 09:54:50|28434.85|28434.85|28432.4|28432.4|28437.96|28437.96|28432.4|28432.4|0
1646906100000|2022-03-10 09:55:00|28419.57|28419.57|28424.47|28424.47|28424.47|28424.47|28391.1|28391.1|0
1646906110000|2022-03-10 09:55:10|28402.22|28402.22|28370.64|28370.64|28402.22|28402.22|28370.64|28370.64|0
1646906120000|2022-03-10 09:55:20|28373.75|28373.75|28368.19|28368.19|28373.75|28373.75|28368.19|28368.19|0
1646906130000|2022-03-10 09:55:30|28379.32|28379.32|28368.19|28368.19|28379.32|28379.32|28368.19|28368.19|0
1646906140000|2022-03-10 09:55:40|28373.75|28373.75|28410.23|28410.23|28410.23|28410.23|28373.75|28373.75|0
1646906150000|2022-03-10 09:55:50|28421.36|28421.36|28381.76|28381.76|28447.38|28447.38|28370.64|28370.64|0
1646906160000|2022-03-10 09:56:00|28392.89|28392.89|28404.01|28404.01|28404.01|28404.01|28392.89|28392.89|0
1646906170000|2022-03-10 09:56:10|28398.45|28398.45|28404.01|28404.01|28404.01|28404.01|28398.45|28398.45|0
1646906180000|2022-03-10 09:56:20|28409.57|28409.57|28415.13|28415.13|28415.13|28415.13|28409.57|28409.57|0
1646906190000|2022-03-10 09:56:30|28404.01|28404.01|28392.89|28392.89|28404.01|28404.01|28392.89|28392.89|0
1646906210000|2022-03-10 09:56:50|28380.06|28380.06|28362.71|28362.71|28380.06|28380.06|28359.6|28359.6|0
1646906220000|2022-03-10 09:57:00|28365.82|28365.82|28382.51|28382.51|28382.51|28382.51|28365.82|28365.82|0
1646906230000|2022-03-10 09:57:10|28369.68|28369.68|28369.68|28369.68|28369.68|28369.68|28369.68|28369.68|0
1646906260000|2022-03-10 09:57:40|28375.24|28375.24|28375.24|28375.24|28375.24|28375.24|28375.24|28375.24|0
1646906330000|2022-03-10 09:58:50|28369.02|28369.02|28346.77|28346.77|28369.02|28369.02|28346.77|28346.77|0
1646906340000|2022-03-10 09:59:00|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1646906360000|2022-03-10 09:59:20|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|0
1646906400000|2022-03-10 10:00:00|28346.77|28346.77|28343.66|28343.66|28346.77|28346.77|28343.66|28343.66|0
1646906410000|2022-03-10 10:00:10|28349.22|28349.22|28360.34|28360.34|28360.34|28360.34|28349.22|28349.22|0
1646906420000|2022-03-10 10:00:20|28371.46|28371.46|28388.15|28388.15|28388.15|28388.15|28371.46|28371.46|0
1646906430000|2022-03-10 10:00:30|28438.2|28438.2|28421.52|28421.52|28438.2|28438.2|28421.52|28421.52|0
1646906450000|2022-03-10 10:00:50|28427.74|28427.74|28424.63|28424.63|28427.74|28427.74|28424.63|28424.63|0
1646906460000|2022-03-10 10:01:00|28441.31|28441.31|28424.63|28424.63|28441.31|28441.31|28424.63|28424.63|0
1646906470000|2022-03-10 10:01:10|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|0
1646906490000|2022-03-10 10:01:30|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|0
1646906500000|2022-03-10 10:01:40|28402.38|28402.38|28405.5|28405.5|28405.5|28405.5|28402.38|28402.38|0
1646906510000|2022-03-10 10:01:50|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|0
1646906520000|2022-03-10 10:02:00|28382.59|28382.59|28365.9|28365.9|28382.59|28382.59|28365.9|28365.9|0
1646906530000|2022-03-10 10:02:10|28391.56|28391.56|28402.68|28402.68|28402.68|28402.68|28391.56|28391.56|0
1646906550000|2022-03-10 10:02:30|28386|28386|28386|28386|28386|28386|28386|28386|0
1646906560000|2022-03-10 10:02:40|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1646906580000|2022-03-10 10:03:00|28377.32|28377.32|28377.32|28377.32|28377.32|28377.32|28377.32|28377.32|0
1646906590000|2022-03-10 10:03:10|28355.08|28355.08|28335.28|28335.28|28355.08|28355.08|28335.28|28335.28|0
1646906600000|2022-03-10 10:03:20|28340.84|28340.84|28351.97|28351.97|28351.97|28351.97|28340.84|28340.84|0
1646906630000|2022-03-10 10:03:50|28363.09|28363.09|28363.09|28363.09|28363.09|28363.09|28363.09|28363.09|0
1646906640000|2022-03-10 10:04:00|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|0
1646906680000|2022-03-10 10:04:40|28360.64|28360.64|28374.88|28374.88|28374.88|28374.88|28360.64|28360.64|0
1646906690000|2022-03-10 10:04:50|28391.56|28391.56|28397.12|28397.12|28397.12|28397.12|28391.56|28391.56|0
1646906700000|2022-03-10 10:05:00|28391.56|28391.56|28391.56|28391.56|28397.12|28397.12|28391.56|28391.56|0
1646906720000|2022-03-10 10:05:20|28374.88|28374.88|28380.44|28380.44|28380.44|28380.44|28374.88|28374.88|0
1646906740000|2022-03-10 10:05:40|28391.56|28391.56|28431.45|28431.45|28431.45|28431.45|28391.56|28391.56|0
1646906750000|2022-03-10 10:05:50|28425.89|28425.89|28429|28429|28429|28429|28425.89|28425.89|0
1646906760000|2022-03-10 10:06:00|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|0
1646906770000|2022-03-10 10:06:10|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|0
1646906790000|2022-03-10 10:06:30|28452.95|28452.95|28454.66|28454.66|28454.66|28454.66|28441.83|28441.83|0
1646906800000|2022-03-10 10:06:40|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|0
1646906810000|2022-03-10 10:06:50|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|0
1646906820000|2022-03-10 10:07:00|28449.1|28449.1|28460.22|28460.22|28460.22|28460.22|28436.27|28436.27|0
1646906830000|2022-03-10 10:07:10|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|0
1646906860000|2022-03-10 10:07:40|28460.22|28460.22|28460.22|28460.22|28460.22|28460.22|28460.22|28460.22|0
1646906870000|2022-03-10 10:07:50|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|28454.66|0
1646906880000|2022-03-10 10:08:00|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|0
1646906890000|2022-03-10 10:08:10|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|0
1646906900000|2022-03-10 10:08:20|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1646906920000|2022-03-10 10:08:40|28425.15|28425.15|28425.15|28425.15|28425.15|28425.15|28425.15|28425.15|0
1646906940000|2022-03-10 10:09:00|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|28436.27|0
1646906960000|2022-03-10 10:09:20|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|28441.83|0
1646907080000|2022-03-10 10:11:20|28458.52|28458.52|28452.95|28452.95|28458.52|28458.52|28452.95|28452.95|0
1646907120000|2022-03-10 10:12:00|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|28465.78|0
1646907190000|2022-03-10 10:13:10|28460.22|28460.22|28454.66|28454.66|28460.22|28460.22|28454.66|28454.66|0
1646907210000|2022-03-10 10:13:30|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|28449.1|0
1646907220000|2022-03-10 10:13:40|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|0
1646907240000|2022-03-10 10:14:00|28436.65|28436.65|28436.65|28436.65|28436.65|28436.65|28436.65|28436.65|0
1646907250000|2022-03-10 10:14:10|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|0
1646907270000|2022-03-10 10:14:30|28425.53|28425.53|28399.87|28399.87|28425.53|28425.53|28399.87|28399.87|0
1646907300000|2022-03-10 10:15:00|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|0
1646907310000|2022-03-10 10:15:10|28398.16|28398.16|28398.16|28398.16|28398.16|28398.16|28398.16|28398.16|0
1646907330000|2022-03-10 10:15:30|28385.34|28385.34|28397.78|28397.78|28397.78|28397.78|28385.34|28385.34|0
1646907340000|2022-03-10 10:15:40|28425.59|28425.59|28496.32|28496.32|28496.32|28496.32|28425.59|28425.59|0
1646907350000|2022-03-10 10:15:50|28493.21|28493.21|28442.86|28442.86|28493.21|28493.21|28442.86|28442.86|0
1646907410000|2022-03-10 10:16:50|28426.18|28426.18|28426.18|28426.18|28426.18|28426.18|28426.18|28426.18|0
1646907420000|2022-03-10 10:17:00|28420.61|28420.61|28420.61|28420.61|28420.61|28420.61|28420.61|28420.61|0
1646907430000|2022-03-10 10:17:10|28409.49|28409.49|28409.49|28409.49|28409.49|28409.49|28409.49|28409.49|0
1646907460000|2022-03-10 10:17:40|28403.93|28403.93|28415.05|28415.05|28415.05|28415.05|28403.93|28403.93|0
1646907470000|2022-03-10 10:17:50|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|0
1646907480000|2022-03-10 10:18:00|28388.37|28388.37|28391.48|28391.48|28391.48|28391.48|28388.37|28388.37|0
1646907500000|2022-03-10 10:18:20|28385.92|28385.92|28371.39|28371.39|28385.92|28385.92|28360.26|28360.26|0
1646907540000|2022-03-10 10:19:00|28388.07|28388.07|28413.73|28413.73|28413.73|28413.73|28388.07|28388.07|0
1646907550000|2022-03-10 10:19:10|28419.29|28419.29|28424.85|28424.85|28424.85|28424.85|28419.29|28419.29|0
1646907570000|2022-03-10 10:19:30|28408.16|28408.16|28408.16|28408.16|28408.16|28408.16|28408.16|28408.16|0
1646907630000|2022-03-10 10:20:30|28395.34|28395.34|28389.77|28389.77|28395.34|28395.34|28389.77|28389.77|0
1646907650000|2022-03-10 10:20:50|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|0
1646907680000|2022-03-10 10:21:20|28417.58|28417.58|28417.58|28417.58|28417.58|28417.58|28417.58|28417.58|0
1646907720000|2022-03-10 10:22:00|28412.02|28412.02|28406.46|28406.46|28412.02|28412.02|28406.46|28406.46|0
1646907740000|2022-03-10 10:22:20|28432.12|28432.12|28432.12|28432.12|28432.12|28432.12|28432.12|28432.12|0
1646907750000|2022-03-10 10:22:30|28426.55|28426.55|28406.46|28406.46|28426.55|28426.55|28400.9|28400.9|0
1646907800000|2022-03-10 10:23:20|28400.23|28400.23|28400.23|28400.23|28400.23|28400.23|28400.23|28400.23|0
1646907810000|2022-03-10 10:23:30|28411.36|28411.36|28411.36|28411.36|28411.36|28411.36|28411.36|28411.36|0
1646907870000|2022-03-10 10:24:30|28394.67|28394.67|28394.67|28394.67|28394.67|28394.67|28389.11|28389.11|0
1646907880000|2022-03-10 10:24:40|28383.55|28383.55|28383.55|28383.55|28383.55|28383.55|28383.55|28383.55|0
1646907900000|2022-03-10 10:25:00|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1646907910000|2022-03-10 10:25:10|28358.19|28358.19|28351.97|28351.97|28358.19|28358.19|28351.97|28351.97|0
1646907990000|2022-03-10 10:26:30|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|0
1646908010000|2022-03-10 10:26:50|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|0
1646908030000|2022-03-10 10:27:10|28374.88|28374.88|28374.88|28374.88|28374.88|28374.88|28374.88|28374.88|0
1646908040000|2022-03-10 10:27:20|28369.31|28369.31|28369.31|28369.31|28369.31|28369.31|28369.31|28369.31|0
1646908050000|2022-03-10 10:27:30|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|0
1646908070000|2022-03-10 10:27:50|28360.64|28360.64|28360.64|28360.64|28360.64|28360.64|28360.64|28360.64|0
1646908130000|2022-03-10 10:28:50|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|0
1646908160000|2022-03-10 10:29:20|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|0
1646908170000|2022-03-10 10:29:30|28316.15|28316.15|28316.15|28316.15|28316.15|28316.15|28316.15|28316.15|0
1646908180000|2022-03-10 10:29:40|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|28310.59|0
1646908210000|2022-03-10 10:30:10|28305.03|28305.03|28305.03|28305.03|28305.03|28305.03|28305.03|28305.03|0
1646908240000|2022-03-10 10:30:40|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|0
1646908260000|2022-03-10 10:31:00|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|0
1646908270000|2022-03-10 10:31:10|28277.96|28277.96|28277.96|28277.96|28277.96|28277.96|28277.96|28277.96|0
1646908280000|2022-03-10 10:31:20|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1646908290000|2022-03-10 10:31:30|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|0
1646908370000|2022-03-10 10:32:50|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|0
1646908380000|2022-03-10 10:33:00|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|28252.61|0
1646908440000|2022-03-10 10:34:00|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|0
1646908470000|2022-03-10 10:34:30|28245.34|28245.34|28234.22|28234.22|28245.34|28245.34|28234.22|28234.22|0
1646908480000|2022-03-10 10:34:40|28237.33|28237.33|28237.33|28237.33|28237.33|28237.33|28237.33|28237.33|0
1646908500000|2022-03-10 10:35:00|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|0
1646908600000|2022-03-10 10:36:40|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|0
1646908620000|2022-03-10 10:37:00|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|0
1646908630000|2022-03-10 10:37:10|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|0
1646908650000|2022-03-10 10:37:30|28210.65|28210.65|28232.89|28232.89|28232.89|28232.89|28210.65|28210.65|0
1646908660000|2022-03-10 10:37:40|28238.45|28238.45|28238.45|28238.45|28238.45|28238.45|28238.45|28238.45|0
1646908680000|2022-03-10 10:38:00|28244.01|28244.01|28249.57|28249.57|28249.57|28249.57|28244.01|28244.01|0
1646908750000|2022-03-10 10:39:10|28244.01|28244.01|28238.45|28238.45|28244.01|28244.01|28238.45|28238.45|0
1646908760000|2022-03-10 10:39:20|28227.33|28227.33|28219.4|28219.4|28227.33|28227.33|28208.28|28208.28|0
1646908780000|2022-03-10 10:39:40|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|0
1646908830000|2022-03-10 10:40:30|28236.08|28236.08|28236.08|28236.08|28236.08|28236.08|28236.08|28236.08|0
1646908850000|2022-03-10 10:40:50|28229.86|28229.86|28229.86|28229.86|28229.86|28229.86|28229.86|28229.86|0
1646908860000|2022-03-10 10:41:00|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|0
1646908870000|2022-03-10 10:41:10|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|0
1646908880000|2022-03-10 10:41:20|28236.75|28236.75|28239.86|28239.86|28239.86|28239.86|28236.75|28236.75|0
1646908890000|2022-03-10 10:41:30|28245.42|28245.42|28245.42|28245.42|28245.42|28245.42|28245.42|28245.42|0
1646908970000|2022-03-10 10:42:50|28239.86|28239.86|28227.03|28227.03|28239.86|28239.86|28227.03|28227.03|0
1646909010000|2022-03-10 10:43:30|28232.59|28232.59|28232.59|28232.59|28232.59|28232.59|28232.59|28232.59|0
1646909040000|2022-03-10 10:44:00|28235.7|28235.7|28238.82|28238.82|28238.82|28238.82|28235.7|28235.7|0
1646909060000|2022-03-10 10:44:20|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|0
1646909070000|2022-03-10 10:44:30|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|0
1646909100000|2022-03-10 10:45:00|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|0
1646909110000|2022-03-10 10:45:10|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|0
1646909190000|2022-03-10 10:46:30|28232.59|28232.59|28227.03|28227.03|28232.59|28232.59|28227.03|28227.03|0
1646909200000|2022-03-10 10:46:40|28215.91|28215.91|28210.35|28210.35|28215.91|28215.91|28210.35|28210.35|0
1646909240000|2022-03-10 10:47:20|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|0
1646909250000|2022-03-10 10:47:30|28210.35|28210.35|28204.78|28204.78|28210.35|28210.35|28204.78|28204.78|0
1646909270000|2022-03-10 10:47:50|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|0
1646909290000|2022-03-10 10:48:10|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|28204.78|0
1646909340000|2022-03-10 10:49:00|28222.13|28222.13|28225.24|28225.24|28225.24|28225.24|28222.13|28222.13|0
1646909470000|2022-03-10 10:51:10|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1646909480000|2022-03-10 10:51:20|28256.16|28256.16|28256.16|28256.16|28256.16|28256.16|28256.16|28256.16|0
1646909500000|2022-03-10 10:51:40|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|0
1646909510000|2022-03-10 10:51:50|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|0
1646909540000|2022-03-10 10:52:20|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|0
1646909760000|2022-03-10 10:56:00|28238.82|28238.82|28233.25|28233.25|28238.82|28238.82|28233.25|28233.25|0
1646909770000|2022-03-10 10:56:10|28227.69|28227.69|28227.69|28227.69|28227.69|28227.69|28227.69|28227.69|0
1646909780000|2022-03-10 10:56:20|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|0
1646909830000|2022-03-10 10:57:10|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|0
1646909930000|2022-03-10 10:58:50|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|0
1646909940000|2022-03-10 10:59:00|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|0
1646909970000|2022-03-10 10:59:30|28193.66|28193.66|28203|28203|28203|28203|28193.66|28193.66|0
1646909990000|2022-03-10 10:59:50|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|0
1646910010000|2022-03-10 11:00:10|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|0
1646910030000|2022-03-10 11:00:30|28193|28193|28193|28193|28193|28193|28193|28193|0
1646910180000|2022-03-10 11:03:00|28176.31|28176.31|28176.31|28176.31|28176.31|28176.31|28176.31|28176.31|0
1646910210000|2022-03-10 11:03:30|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|0
1646910250000|2022-03-10 11:04:10|28176.31|28176.31|28187.44|28187.44|28187.44|28187.44|28176.31|28176.31|0
1646910260000|2022-03-10 11:04:20|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|28181.88|0
1646910290000|2022-03-10 11:04:50|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|0
1646910300000|2022-03-10 11:05:00|28165.19|28165.19|28142.95|28142.95|28165.19|28165.19|28142.95|28142.95|0
1646910310000|2022-03-10 11:05:10|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|0
1646910320000|2022-03-10 11:05:20|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|0
1646910340000|2022-03-10 11:05:40|28121.44|28121.44|28121.44|28121.44|28121.44|28121.44|28121.44|28121.44|0
1646910350000|2022-03-10 11:05:50|28118.33|28118.33|28107.21|28107.21|28118.33|28118.33|28107.21|28107.21|0
1646910370000|2022-03-10 11:06:10|28101.65|28101.65|28101.65|28101.65|28101.65|28101.65|28101.65|28101.65|0
1646910420000|2022-03-10 11:07:00|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|0
1646910430000|2022-03-10 11:07:10|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|0
1646910440000|2022-03-10 11:07:20|28102.31|28102.31|28102.31|28102.31|28102.31|28102.31|28102.31|28102.31|0
1646910510000|2022-03-10 11:08:30|28096.75|28096.75|28091.19|28091.19|28096.75|28096.75|28091.19|28091.19|0
1646910540000|2022-03-10 11:09:00|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|0
1646910550000|2022-03-10 11:09:10|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1646910560000|2022-03-10 11:09:20|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|0
1646910570000|2022-03-10 11:09:30|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|0
1646910590000|2022-03-10 11:09:50|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1646910630000|2022-03-10 11:10:30|28080.07|28080.07|28077.62|28077.62|28080.07|28080.07|28074.51|28074.51|0
1646910680000|2022-03-10 11:11:20|28072.06|28072.06|28066.5|28066.5|28072.06|28072.06|28066.5|28066.5|0
1646910730000|2022-03-10 11:12:10|28060.93|28060.93|28055.37|28055.37|28060.93|28060.93|28055.37|28055.37|0
1646910770000|2022-03-10 11:12:50|28066.5|28066.5|28077.62|28077.62|28077.62|28077.62|28066.5|28066.5|0
1646910780000|2022-03-10 11:13:00|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|0
1646910790000|2022-03-10 11:13:10|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1646910800000|2022-03-10 11:13:20|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|0
1646910810000|2022-03-10 11:13:30|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1646910820000|2022-03-10 11:13:40|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|0
1646910830000|2022-03-10 11:13:50|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|0
1646910850000|2022-03-10 11:14:10|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|0
1646910920000|2022-03-10 11:15:20|28068.2|28068.2|28081.03|28081.03|28081.03|28081.03|28068.2|28068.2|0
1646910940000|2022-03-10 11:15:40|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1646910980000|2022-03-10 11:16:20|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|0
1646910990000|2022-03-10 11:16:30|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|0
1646911120000|2022-03-10 11:18:40|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|0
1646911170000|2022-03-10 11:19:30|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|0
1646911180000|2022-03-10 11:19:40|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|0
1646911270000|2022-03-10 11:21:10|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|0
1646911320000|2022-03-10 11:22:00|28078.58|28078.58|28084.14|28084.14|28084.14|28084.14|28078.58|28078.58|0
1646911430000|2022-03-10 11:23:50|28078.58|28078.58|28075.47|28075.47|28078.58|28078.58|28075.47|28075.47|0
1646911470000|2022-03-10 11:24:30|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|0
1646911490000|2022-03-10 11:24:50|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|0
1646911560000|2022-03-10 11:26:00|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|0
1646911600000|2022-03-10 11:26:40|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|0
1646911610000|2022-03-10 11:26:50|28085.93|28085.93|28085.93|28085.93|28085.93|28085.93|28085.93|28085.93|0
1646911620000|2022-03-10 11:27:00|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|0
1646911630000|2022-03-10 11:27:10|28082.07|28082.07|28082.07|28082.07|28082.07|28082.07|28082.07|28082.07|0
1646911770000|2022-03-10 11:29:30|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|0
1646911790000|2022-03-10 11:29:50|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|0
1646911800000|2022-03-10 11:30:00|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1646911830000|2022-03-10 11:30:30|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|28059.83|0
1646911850000|2022-03-10 11:30:50|28056.71|28056.71|28056.71|28056.71|28056.71|28056.71|28056.71|28056.71|0
1646911890000|2022-03-10 11:31:30|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|0
1646911920000|2022-03-10 11:32:00|28036.92|28036.92|28040.69|28040.69|28040.69|28040.69|28036.92|28036.92|0
1646911930000|2022-03-10 11:32:10|28046.92|28046.92|28040.69|28040.69|28046.92|28046.92|28040.69|28040.69|0
1646912070000|2022-03-10 11:34:30|28027.87|28027.87|28033.43|28033.43|28033.43|28033.43|28027.87|28027.87|0
1646912110000|2022-03-10 11:35:10|28027.87|28027.87|28027.87|28027.87|28027.87|28027.87|28027.87|28027.87|0
1646912200000|2022-03-10 11:36:40|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|0
1646912210000|2022-03-10 11:36:50|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|0
1646912240000|2022-03-10 11:37:20|28034.09|28034.09|28028.53|28028.53|28034.09|28034.09|28028.53|28028.53|0
1646912250000|2022-03-10 11:37:30|28022.97|28022.97|28022.97|28022.97|28022.97|28022.97|28022.97|28022.97|0
1646912260000|2022-03-10 11:37:40|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|0
1646912300000|2022-03-10 11:38:20|28006.28|28006.28|27996.95|27996.95|28006.28|28006.28|27996.95|27996.95|0
1646912310000|2022-03-10 11:38:30|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|0
1646912350000|2022-03-10 11:39:10|27988.94|27988.94|27982.71|27982.71|27988.94|27988.94|27982.71|27982.71|0
1646912360000|2022-03-10 11:39:20|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|0
1646912370000|2022-03-10 11:39:30|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1646912400000|2022-03-10 11:40:00|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|0
1646912420000|2022-03-10 11:40:20|27954.24|27954.24|27953.58|27953.58|27959.8|27959.8|27953.58|27953.58|0
1646912430000|2022-03-10 11:40:30|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|0
1646912460000|2022-03-10 11:41:00|27959.14|27959.14|27964.7|27964.7|27964.7|27964.7|27959.14|27959.14|0
1646912530000|2022-03-10 11:42:10|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1646912570000|2022-03-10 11:42:50|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|0
1646912610000|2022-03-10 11:43:30|27936.89|27936.89|27931.33|27931.33|27936.89|27936.89|27931.33|27931.33|0
1646912690000|2022-03-10 11:44:50|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|0
1646912720000|2022-03-10 11:45:20|27955.28|27955.28|27966.41|27966.41|27966.41|27966.41|27955.28|27955.28|0
1646912750000|2022-03-10 11:45:50|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|0
1646912790000|2022-03-10 11:46:30|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|0
1646912800000|2022-03-10 11:46:40|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|0
1646912840000|2022-03-10 11:47:20|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|0
1646912890000|2022-03-10 11:48:10|27946.61|27946.61|27946.61|27946.61|27946.61|27946.61|27946.61|27946.61|0
1646912910000|2022-03-10 11:48:30|27963.29|27963.29|27969.52|27969.52|27969.52|27969.52|27963.29|27963.29|0
1646912930000|2022-03-10 11:48:50|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|0
1646913060000|2022-03-10 11:51:00|27958.4|27958.4|27952.84|27952.84|27958.4|27958.4|27952.84|27952.84|0
1646913140000|2022-03-10 11:52:20|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|0
1646913200000|2022-03-10 11:53:20|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|0
1646913210000|2022-03-10 11:53:30|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|0
1646913280000|2022-03-10 11:54:40|27930.59|27930.59|27930.59|27930.59|27930.59|27930.59|27930.59|27930.59|0
1646913300000|2022-03-10 11:55:00|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|0
1646913310000|2022-03-10 11:55:10|27936.15|27936.15|27930.59|27930.59|27936.15|27936.15|27930.59|27930.59|0
1646913340000|2022-03-10 11:55:40|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|27941.71|0
1646913390000|2022-03-10 11:56:30|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|0
1646913430000|2022-03-10 11:57:10|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|0
1646913440000|2022-03-10 11:57:20|27969.52|27969.52|27969.52|27969.52|27969.52|27969.52|27969.52|27969.52|0
1646913450000|2022-03-10 11:57:30|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|27963.96|0
1646913470000|2022-03-10 11:57:50|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|0
1646913510000|2022-03-10 11:58:30|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|0
1646913520000|2022-03-10 11:58:40|27991.76|27991.76|28002.89|28002.89|28002.89|28002.89|27991.76|27991.76|0
1646913540000|2022-03-10 11:59:00|28014.01|28014.01|28008.45|28008.45|28014.01|28014.01|28008.45|28008.45|0
1646913560000|2022-03-10 11:59:20|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|0
1646913580000|2022-03-10 11:59:40|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|27991.76|27991.76|0
1646913600000|2022-03-10 12:00:00|27986.2|27986.2|27997.33|27997.33|27997.33|27997.33|27986.2|27986.2|0
1646913610000|2022-03-10 12:00:10|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|0
1646913640000|2022-03-10 12:00:40|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|0
1646913660000|2022-03-10 12:01:00|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|28014.01|0
1646913670000|2022-03-10 12:01:10|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|28008.45|0
1646913690000|2022-03-10 12:01:30|27991.76|27991.76|27982.43|27982.43|27991.76|27991.76|27982.43|27982.43|0
1646913710000|2022-03-10 12:01:50|27979.31|27979.31|27979.31|27979.31|27979.31|27979.31|27979.31|27979.31|0
1646913720000|2022-03-10 12:02:00|27982.43|27982.43|27985.54|27985.54|27985.54|27985.54|27982.43|27982.43|0
1646913750000|2022-03-10 12:02:30|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|27968.86|0
1646913760000|2022-03-10 12:02:40|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|0
1646913770000|2022-03-10 12:02:50|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|0
1646913860000|2022-03-10 12:04:20|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|0
1646913900000|2022-03-10 12:05:00|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|0
1646913960000|2022-03-10 12:06:00|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|0
1646913990000|2022-03-10 12:06:30|27875.5|27875.5|27875.5|27875.5|27875.5|27875.5|27875.5|27875.5|0
1646914020000|2022-03-10 12:07:00|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|27886.62|0
1646914030000|2022-03-10 12:07:10|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|0
1646914060000|2022-03-10 12:07:40|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|0
1646914110000|2022-03-10 12:08:30|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|27880.4|0
1646914140000|2022-03-10 12:09:00|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|0
1646914160000|2022-03-10 12:09:20|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|0
1646914170000|2022-03-10 12:09:30|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|0
1646914240000|2022-03-10 12:10:40|27884.25|27884.25|27884.25|27884.25|27884.25|27884.25|27884.25|27884.25|0
1646914340000|2022-03-10 12:12:20|27873.13|27873.13|27866.91|27866.91|27873.13|27873.13|27866.91|27866.91|0
1646914380000|2022-03-10 12:13:00|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|0
1646914450000|2022-03-10 12:14:10|27862.01|27862.01|27862.01|27862.01|27862.01|27862.01|27862.01|27862.01|0
1646914520000|2022-03-10 12:15:20|27878.69|27878.69|27862.01|27862.01|27878.69|27878.69|27862.01|27862.01|0
1646914600000|2022-03-10 12:16:40|27873.13|27873.13|27878.69|27878.69|27878.69|27878.69|27873.13|27873.13|0
1646914650000|2022-03-10 12:17:30|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|0
1646914660000|2022-03-10 12:17:40|27921.03|27921.03|27915.47|27915.47|27921.03|27921.03|27915.47|27915.47|0
1646914680000|2022-03-10 12:18:00|27898.79|27898.79|27898.79|27898.79|27898.79|27898.79|27898.79|27898.79|0
1646914700000|2022-03-10 12:18:20|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1646914740000|2022-03-10 12:19:00|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|0
1646914830000|2022-03-10 12:20:30|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|0
1646914840000|2022-03-10 12:20:40|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|0
1646914870000|2022-03-10 12:21:10|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|0
1646914900000|2022-03-10 12:21:40|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|0
1646914940000|2022-03-10 12:22:20|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|0
1646914950000|2022-03-10 12:22:30|27921.7|27921.7|27921.7|27921.7|27921.7|27921.7|27921.7|27921.7|0
1646914980000|2022-03-10 12:23:00|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|0
1646915010000|2022-03-10 12:23:30|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|0
1646915050000|2022-03-10 12:24:10|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|0
1646915070000|2022-03-10 12:24:30|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|0
1646915080000|2022-03-10 12:24:40|27953.94|27953.94|27953.94|27953.94|27953.94|27953.94|27953.94|27953.94|0
1646915100000|2022-03-10 12:25:00|27966.77|27966.77|27979.6|27979.6|27979.6|27979.6|27966.77|27966.77|0
1646915160000|2022-03-10 12:26:00|28001.84|28001.84|28011.18|28011.18|28011.18|28011.18|28001.84|28001.84|0
1646915220000|2022-03-10 12:27:00|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|0
1646915340000|2022-03-10 12:29:00|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|0
1646915400000|2022-03-10 12:30:00|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|28033.43|0
1646915430000|2022-03-10 12:30:30|28016.74|28016.74|28005.62|28005.62|28016.74|28016.74|28005.62|28005.62|0
1646915500000|2022-03-10 12:31:40|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|0
1646915520000|2022-03-10 12:32:00|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|28005.62|0
1646915540000|2022-03-10 12:32:20|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|0
1646915550000|2022-03-10 12:32:30|27994.5|27994.5|27994.5|27994.5|27994.5|27994.5|27994.5|27994.5|0
1646915600000|2022-03-10 12:33:20|27988.94|27988.94|27988.94|27988.94|27988.94|27988.94|27988.94|27988.94|0
1646915670000|2022-03-10 12:34:30|27972.25|27972.25|27972.25|27972.25|27972.25|27972.25|27972.25|27972.25|0
1646915690000|2022-03-10 12:34:50|27966.69|27966.69|27961.13|27961.13|27966.69|27966.69|27961.13|27961.13|0
1646915760000|2022-03-10 12:36:00|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1646915770000|2022-03-10 12:36:10|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1646915790000|2022-03-10 12:36:30|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1646916110000|2022-03-10 12:41:50|27964.24|27964.24|27967.36|27967.36|27967.36|27967.36|27964.24|27964.24|0
1646916160000|2022-03-10 12:42:40|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|0
1646916190000|2022-03-10 12:43:10|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|0
1646916240000|2022-03-10 12:44:00|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|0
1646916260000|2022-03-10 12:44:20|27961.13|27961.13|27961.13|27961.13|27961.13|27961.13|27961.13|27961.13|0
1646916290000|2022-03-10 12:44:50|27973.96|27973.96|27944.45|27944.45|27973.96|27973.96|27944.45|27944.45|0
1646916300000|2022-03-10 12:45:00|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|0
1646916320000|2022-03-10 12:45:20|27944.45|27944.45|27901.74|27901.74|27944.45|27944.45|27901.74|27901.74|0
1646916330000|2022-03-10 12:45:30|27879.5|27879.5|27879.5|27879.5|27879.5|27879.5|27866.67|27866.67|0
1646916340000|2022-03-10 12:45:40|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|0
1646916350000|2022-03-10 12:45:50|27890.62|27890.62|27819.44|27819.44|27890.62|27890.62|27819.44|27819.44|0
1646916360000|2022-03-10 12:46:00|27806.62|27806.62|27860.08|27860.08|27860.08|27860.08|27806.62|27806.62|0
1646916370000|2022-03-10 12:46:10|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|0
1646916380000|2022-03-10 12:46:20|27841.69|27841.69|27841.69|27841.69|27841.69|27841.69|27841.69|27841.69|0
1646916390000|2022-03-10 12:46:30|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|0
1646916400000|2022-03-10 12:46:40|27839.98|27839.98|27845.54|27845.54|27845.54|27845.54|27839.98|27839.98|0
1646916420000|2022-03-10 12:47:00|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|0
1646916430000|2022-03-10 12:47:10|27828.86|27828.86|27822.64|27822.64|27828.86|27828.86|27822.64|27822.64|0
1646916450000|2022-03-10 12:47:30|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|0
1646916460000|2022-03-10 12:47:40|27844.8|27844.8|27896.56|27896.56|27907.68|27907.68|27844.8|27844.8|0
1646916490000|2022-03-10 12:48:10|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|0
1646916540000|2022-03-10 12:49:00|27897.22|27897.22|27897.22|27897.22|27897.22|27897.22|27897.22|27897.22|0
1646916570000|2022-03-10 12:49:30|27891.66|27891.66|27891.66|27891.66|27891.66|27891.66|27891.66|27891.66|0
1646916600000|2022-03-10 12:50:00|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|27902.78|0
1646916620000|2022-03-10 12:50:20|27899.67|27899.67|27899.67|27899.67|27899.67|27899.67|27899.67|27899.67|0
1646916630000|2022-03-10 12:50:30|27864.6|27864.6|27864.6|27864.6|27864.6|27864.6|27864.6|27864.6|0
1646916640000|2022-03-10 12:50:40|27859.04|27859.04|27853.48|27853.48|27859.04|27859.04|27853.48|27853.48|0
1646916670000|2022-03-10 12:51:10|27842.35|27842.35|27842.35|27842.35|27842.35|27842.35|27842.35|27842.35|0
1646916680000|2022-03-10 12:51:20|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|0
1646916690000|2022-03-10 12:51:30|27823.96|27823.96|27823.96|27823.96|27823.96|27823.96|27823.96|27823.96|0
1646916730000|2022-03-10 12:52:10|27820.85|27820.85|27820.85|27820.85|27820.85|27820.85|27820.85|27820.85|0
1646916790000|2022-03-10 12:53:10|27826.41|27826.41|27826.41|27826.41|27826.41|27826.41|27826.41|27826.41|0
1646916810000|2022-03-10 12:53:30|27820.85|27820.85|27817.74|27817.74|27820.85|27820.85|27817.74|27817.74|0
1646916830000|2022-03-10 12:53:50|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|0
1646916840000|2022-03-10 12:54:00|27793.79|27793.79|27793.79|27793.79|27793.79|27793.79|27793.79|27793.79|0
1646916850000|2022-03-10 12:54:10|27788.23|27788.23|27782.67|27782.67|27788.23|27788.23|27782.67|27782.67|0
1646916860000|2022-03-10 12:54:20|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|0
1646916890000|2022-03-10 12:54:50|27806.62|27806.62|27812.18|27812.18|27812.18|27812.18|27806.62|27806.62|0
1646916900000|2022-03-10 12:55:00|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|0
1646916920000|2022-03-10 12:55:20|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|0
1646916960000|2022-03-10 12:56:00|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|0
1646917040000|2022-03-10 12:57:20|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|0
1646917080000|2022-03-10 12:58:00|27828.86|27828.86|27825.75|27825.75|27828.86|27828.86|27825.75|27825.75|0
1646917090000|2022-03-10 12:58:10|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|0
1646917100000|2022-03-10 12:58:20|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|0
1646917120000|2022-03-10 12:58:40|27846.59|27846.59|27846.59|27846.59|27846.59|27846.59|27846.59|27846.59|0
1646917160000|2022-03-10 12:59:20|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|0
1646917170000|2022-03-10 12:59:30|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|0
1646917200000|2022-03-10 13:00:00|27805.95|27805.95|27805.95|27805.95|27805.95|27805.95|27805.95|27805.95|0
1646917250000|2022-03-10 13:00:50|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|0
1646917270000|2022-03-10 13:01:10|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|0
1646917310000|2022-03-10 13:01:50|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|27822.64|0
1646917330000|2022-03-10 13:02:10|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|27828.2|0
1646917400000|2022-03-10 13:03:20|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|0
1646917420000|2022-03-10 13:03:40|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|0
1646917450000|2022-03-10 13:04:10|27827.53|27827.53|27810.19|27810.19|27827.53|27827.53|27810.19|27810.19|0
1646917460000|2022-03-10 13:04:20|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|0
1646917500000|2022-03-10 13:05:00|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|0
1646917560000|2022-03-10 13:06:00|27823.76|27823.76|27834.88|27834.88|27834.88|27834.88|27823.76|27823.76|0
1646917570000|2022-03-10 13:06:10|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|0
1646917580000|2022-03-10 13:06:20|27850.44|27850.44|27869.5|27869.5|27872.61|27872.61|27850.44|27850.44|0
1646917590000|2022-03-10 13:06:30|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|0
1646917610000|2022-03-10 13:06:50|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|0
1646917630000|2022-03-10 13:07:10|27875.06|27875.06|27869.5|27869.5|27875.06|27875.06|27869.5|27869.5|0
1646917650000|2022-03-10 13:07:30|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|0
1646917710000|2022-03-10 13:08:30|27860.82|27860.82|27860.82|27860.82|27860.82|27860.82|27860.82|27860.82|0
1646917730000|2022-03-10 13:08:50|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|0
1646917750000|2022-03-10 13:09:10|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|0
1646917770000|2022-03-10 13:09:30|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|0
1646917790000|2022-03-10 13:09:50|27873.65|27873.65|27873.65|27873.65|27873.65|27873.65|27873.65|27873.65|0
1646917810000|2022-03-10 13:10:10|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|0
1646917860000|2022-03-10 13:11:00|27865.64|27865.64|27865.64|27865.64|27865.64|27865.64|27865.64|27865.64|0
1646917910000|2022-03-10 13:11:50|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|27854.52|0
1646917950000|2022-03-10 13:12:30|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|0
1646917960000|2022-03-10 13:12:40|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|0
1646917990000|2022-03-10 13:13:10|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|0
1646918010000|2022-03-10 13:13:30|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27840.28|27840.28|0
1646918060000|2022-03-10 13:14:20|27868.09|27868.09|27868.09|27868.09|27868.09|27868.09|27868.09|27868.09|0
1646918080000|2022-03-10 13:14:40|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|0
1646918090000|2022-03-10 13:14:50|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|0
1646918100000|2022-03-10 13:15:00|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|27840.28|0
1646918120000|2022-03-10 13:15:20|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|27851.41|0
1646918150000|2022-03-10 13:15:50|27856.97|27856.97|27862.53|27862.53|27862.53|27862.53|27856.97|27856.97|0
1646918180000|2022-03-10 13:16:20|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|0
1646918250000|2022-03-10 13:17:30|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|0
1646918350000|2022-03-10 13:19:10|27868.09|27868.09|27895.9|27895.9|27895.9|27895.9|27868.09|27868.09|0
1646918380000|2022-03-10 13:19:40|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1646918400000|2022-03-10 13:20:00|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|0
1646918410000|2022-03-10 13:20:10|27918.14|27918.14|27918.14|27918.14|27918.14|27918.14|27918.14|27918.14|0
1646918430000|2022-03-10 13:20:30|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1646918440000|2022-03-10 13:20:40|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|27912.58|0
1646918490000|2022-03-10 13:21:30|27923.7|27923.7|27926.81|27926.81|27926.81|27926.81|27923.7|27923.7|0
1646918530000|2022-03-10 13:22:10|27932.38|27932.38|27921.25|27921.25|27932.38|27932.38|27921.25|27921.25|0
1646918580000|2022-03-10 13:23:00|27926.81|27926.81|27926.81|27926.81|27926.81|27926.81|27926.81|27926.81|0
1646918630000|2022-03-10 13:23:50|27920.59|27920.59|27911.92|27911.92|27920.59|27920.59|27911.92|27911.92|0
1646918640000|2022-03-10 13:24:00|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|0
1646918680000|2022-03-10 13:24:40|27930.31|27930.31|27930.31|27930.31|27930.31|27930.31|27930.31|27930.31|0
1646918690000|2022-03-10 13:24:50|27936.53|27936.53|27942.76|27942.76|27942.76|27942.76|27936.53|27936.53|0
1646918700000|2022-03-10 13:25:00|27936.53|27936.53|27936.53|27936.53|27936.53|27936.53|27936.53|27936.53|0
1646918730000|2022-03-10 13:25:30|27942.09|27942.09|27938.98|27938.98|27942.09|27942.09|27938.98|27938.98|0
1646918780000|2022-03-10 13:26:20|27966.79|27966.79|27969.23|27969.23|27977.91|27977.91|27966.79|27966.79|0
1646918810000|2022-03-10 13:26:50|27963.01|27963.01|27963.01|27963.01|27963.01|27963.01|27963.01|27963.01|0
1646918830000|2022-03-10 13:27:10|27968.57|27968.57|27968.57|27968.57|27968.57|27968.57|27968.57|27968.57|0
1646918860000|2022-03-10 13:27:40|27981.4|27981.4|27981.4|27981.4|27981.4|27981.4|27981.4|27981.4|0
1646918870000|2022-03-10 13:27:50|27986.96|27986.96|27986.96|27986.96|27986.96|27986.96|27986.96|27986.96|0
1646918880000|2022-03-10 13:28:00|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|0
1646918940000|2022-03-10 13:29:00|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|0
1646918990000|2022-03-10 13:29:50|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|0
1646919000000|2022-03-10 13:30:00|27998.75|27998.75|27998.75|27998.75|27998.75|27998.75|27998.75|27998.75|0
1646919010000|2022-03-10 13:30:10|28009.87|28009.87|28085.58|28085.58|28085.58|28085.58|28009.87|28009.87|0
1646919020000|2022-03-10 13:30:20|28068.89|28068.89|28051.55|28051.55|28068.89|28068.89|28051.55|28051.55|0
1646919080000|2022-03-10 13:31:20|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|0
1646919090000|2022-03-10 13:31:30|28062.67|28062.67|28068.23|28068.23|28068.23|28068.23|28062.67|28062.67|0
1646919110000|2022-03-10 13:31:50|28057.11|28057.11|28057.11|28057.11|28057.11|28057.11|28057.11|28057.11|0
1646919120000|2022-03-10 13:32:00|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|0
1646919210000|2022-03-10 13:33:30|28062.01|28062.01|28065.12|28065.12|28065.12|28065.12|28062.01|28062.01|0
1646919230000|2022-03-10 13:33:50|28098.49|28098.49|28120.73|28120.73|28120.73|28120.73|28098.49|28098.49|0
1646919240000|2022-03-10 13:34:00|28115.17|28115.17|28131.85|28131.85|28131.85|28131.85|28115.17|28115.17|0
1646919250000|2022-03-10 13:34:10|28120.73|28120.73|28120.73|28120.73|28120.73|28120.73|28120.73|28120.73|0
1646919260000|2022-03-10 13:34:20|28131.85|28131.85|28137.41|28137.41|28137.41|28137.41|28126.29|28126.29|0
1646919270000|2022-03-10 13:34:30|28140.53|28140.53|28140.53|28140.53|28140.53|28140.53|28140.53|28140.53|0
1646919300000|2022-03-10 13:35:00|28151.65|28151.65|28140.53|28140.53|28151.65|28151.65|28140.53|28140.53|0
1646919310000|2022-03-10 13:35:10|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|0
1646919350000|2022-03-10 13:35:50|28129.4|28129.4|28116.58|28116.58|28129.4|28129.4|28116.58|28116.58|0
1646919360000|2022-03-10 13:36:00|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|0
1646919370000|2022-03-10 13:36:10|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|0
1646919430000|2022-03-10 13:37:10|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|28127.7|0
1646919450000|2022-03-10 13:37:30|28116.58|28116.58|28122.14|28122.14|28122.14|28122.14|28116.58|28116.58|0
1646919460000|2022-03-10 13:37:40|28125.25|28125.25|28128.36|28128.36|28128.36|28128.36|28125.25|28125.25|0
1646919510000|2022-03-10 13:38:30|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|0
1646919520000|2022-03-10 13:38:40|28111.68|28111.68|28111.68|28111.68|28111.68|28111.68|28111.68|28111.68|0
1646919530000|2022-03-10 13:38:50|28117.9|28117.9|28121.02|28121.02|28121.02|28121.02|28117.9|28117.9|0
1646919570000|2022-03-10 13:39:30|28109.89|28109.89|28109.89|28109.89|28109.89|28109.89|28109.89|28109.89|0
1646919580000|2022-03-10 13:39:40|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|0
1646919590000|2022-03-10 13:39:50|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|0
1646919620000|2022-03-10 13:40:20|28089.43|28089.43|28083.87|28083.87|28089.43|28089.43|28083.87|28083.87|0
1646919850000|2022-03-10 13:44:10|28080.76|28080.76|28056.07|28056.07|28083.87|28083.87|28056.07|28056.07|0
1646919880000|2022-03-10 13:44:40|28059.18|28059.18|28083.13|28083.13|28083.13|28083.13|28059.18|28059.18|0
1646919950000|2022-03-10 13:45:50|28099.81|28099.81|28099.81|28099.81|28099.81|28099.81|28099.81|28099.81|0
1646919970000|2022-03-10 13:46:10|28102.92|28102.92|28106.04|28106.04|28106.04|28106.04|28102.92|28102.92|0
1646920020000|2022-03-10 13:47:00|28089.35|28089.35|28089.35|28089.35|28089.35|28089.35|28089.35|28089.35|0
1646920090000|2022-03-10 13:48:10|28083.79|28083.79|28083.79|28083.79|28083.79|28083.79|28083.79|28083.79|0
1646920100000|2022-03-10 13:48:20|28086.9|28086.9|28086.9|28086.9|28086.9|28086.9|28086.9|28086.9|0
1646920110000|2022-03-10 13:48:30|28081.34|28081.34|28081.34|28081.34|28081.34|28081.34|28081.34|28081.34|0
1646920120000|2022-03-10 13:48:40|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|0
1646920130000|2022-03-10 13:48:50|28052.57|28052.57|28024.77|28024.77|28052.57|28052.57|28024.77|28024.77|0
1646920140000|2022-03-10 13:49:00|28019.21|28019.21|28019.21|28019.21|28019.21|28019.21|28019.21|28019.21|0
1646920160000|2022-03-10 13:49:20|28030.33|28030.33|28035.89|28035.89|28035.89|28035.89|28030.33|28030.33|0
1646920170000|2022-03-10 13:49:30|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|0
1646920210000|2022-03-10 13:50:10|28058.14|28058.14|28058.14|28058.14|28058.14|28058.14|28058.14|28058.14|0
1646920240000|2022-03-10 13:50:40|28052.57|28052.57|28046.35|28046.35|28052.57|28052.57|28046.35|28046.35|0
1646920260000|2022-03-10 13:51:00|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|0
1646920290000|2022-03-10 13:51:30|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|0
1646920300000|2022-03-10 13:51:40|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|0
1646920360000|2022-03-10 13:52:40|28056.81|28056.81|28056.81|28056.81|28056.81|28056.81|28056.81|28056.81|0
1646920460000|2022-03-10 13:54:20|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|28051.25|0
1646920490000|2022-03-10 13:54:50|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|0
1646920520000|2022-03-10 13:55:20|28040.79|28040.79|28057.47|28057.47|28057.47|28057.47|28040.79|28040.79|0
1646920560000|2022-03-10 13:56:00|28079.72|28079.72|28057.47|28057.47|28079.72|28079.72|28057.47|28057.47|0
1646920570000|2022-03-10 13:56:10|28068.59|28068.59|28074.16|28074.16|28074.16|28074.16|28068.59|28068.59|0
1646920610000|2022-03-10 13:56:50|28086.98|28086.98|28092.55|28092.55|28092.55|28092.55|28086.98|28086.98|0
1646920620000|2022-03-10 13:57:00|28103.67|28103.67|28090.84|28090.84|28103.67|28103.67|28090.84|28090.84|0
1646920670000|2022-03-10 13:57:50|28079.72|28079.72|28079.72|28079.72|28079.72|28079.72|28079.72|28079.72|0
1646920680000|2022-03-10 13:58:00|28085.28|28085.28|28085.28|28085.28|28085.28|28085.28|28085.28|28085.28|0
1646920710000|2022-03-10 13:58:30|28098.11|28098.11|28092.55|28092.55|28098.11|28098.11|28092.55|28092.55|0
1646920750000|2022-03-10 13:59:10|28098.11|28098.11|28098.11|28098.11|28098.11|28098.11|28098.11|28098.11|0
1646920800000|2022-03-10 14:00:00|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|0
1646920810000|2022-03-10 14:00:10|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|0
1646920820000|2022-03-10 14:00:20|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|0
1646920830000|2022-03-10 14:00:30|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|0
1646920850000|2022-03-10 14:00:50|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|0
1646920880000|2022-03-10 14:01:20|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|0
1646920970000|2022-03-10 14:02:50|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|0
1646920980000|2022-03-10 14:03:00|28068.23|28068.23|28055.4|28055.4|28068.23|28068.23|28055.4|28055.4|0
1646920990000|2022-03-10 14:03:10|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|0
1646921020000|2022-03-10 14:03:40|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|0
1646921040000|2022-03-10 14:04:00|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|0
1646921050000|2022-03-10 14:04:10|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|0
1646921060000|2022-03-10 14:04:20|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1646921090000|2022-03-10 14:04:50|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|0
1646921100000|2022-03-10 14:05:00|28032.49|28032.49|28029.38|28029.38|28032.49|28032.49|28029.38|28029.38|0
1646921140000|2022-03-10 14:05:40|28012.7|28012.7|28007.14|28007.14|28012.7|28012.7|28007.14|28007.14|0
1646921150000|2022-03-10 14:05:50|27996.01|27996.01|28007.14|28007.14|28007.14|28007.14|27996.01|27996.01|0
1646921200000|2022-03-10 14:06:40|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|0
1646921210000|2022-03-10 14:06:50|27979.33|27979.33|27970.66|27970.66|27979.33|27979.33|27970.66|27970.66|0
1646921220000|2022-03-10 14:07:00|27967.54|27967.54|27967.54|27967.54|27967.54|27967.54|27967.54|27967.54|0
1646921230000|2022-03-10 14:07:10|27956.42|27956.42|27956.42|27956.42|27956.42|27956.42|27956.42|27956.42|0
1646921250000|2022-03-10 14:07:30|27967.54|27967.54|27989.79|27989.79|27989.79|27989.79|27967.54|27967.54|0
1646921280000|2022-03-10 14:08:00|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|0
1646921290000|2022-03-10 14:08:10|28000.91|28000.91|28000.91|28000.91|28000.91|28000.91|28000.91|28000.91|0
1646921310000|2022-03-10 14:08:30|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|0
1646921330000|2022-03-10 14:08:50|27992.9|27992.9|27998.46|27998.46|27998.46|27998.46|27992.9|27992.9|0
1646921340000|2022-03-10 14:09:00|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1646921350000|2022-03-10 14:09:10|28007.14|28007.14|28007.14|28007.14|28007.14|28007.14|28007.14|28007.14|0
1646921360000|2022-03-10 14:09:20|28004.02|28004.02|28009.58|28009.58|28009.58|28009.58|28004.02|28004.02|0
1646921400000|2022-03-10 14:10:00|27998.46|27998.46|27998.46|27998.46|27998.46|27998.46|27998.46|27998.46|0
1646921470000|2022-03-10 14:11:10|27992.9|27992.9|27981.78|27981.78|27992.9|27992.9|27981.78|27981.78|0
1646921500000|2022-03-10 14:11:40|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|0
1646921570000|2022-03-10 14:12:50|27983.48|27983.48|27996.31|27996.31|27996.31|27996.31|27983.48|27983.48|0
1646921580000|2022-03-10 14:13:00|27983.48|27983.48|27970.66|27970.66|27983.48|27983.48|27970.66|27970.66|0
1646921610000|2022-03-10 14:13:30|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|0
1646921620000|2022-03-10 14:13:40|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|0
1646921680000|2022-03-10 14:14:40|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|0
1646921700000|2022-03-10 14:15:00|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|0
1646921710000|2022-03-10 14:15:10|27973.77|27973.77|27976.22|27976.22|27979.33|27979.33|27973.77|27973.77|0
1646921760000|2022-03-10 14:16:00|27970.66|27970.66|27976.22|27976.22|27976.22|27976.22|27965.09|27965.09|0
1646921800000|2022-03-10 14:16:40|27981.78|27981.78|27987.34|27987.34|27987.34|27987.34|27981.78|27981.78|0
1646921810000|2022-03-10 14:16:50|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|0
1646921830000|2022-03-10 14:17:10|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|0
1646921880000|2022-03-10 14:18:00|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|0
1646921890000|2022-03-10 14:18:10|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|0
1646921910000|2022-03-10 14:18:30|28004.69|28004.69|28007.8|28007.8|28007.8|28007.8|28004.69|28004.69|0
1646921920000|2022-03-10 14:18:40|28018.92|28018.92|28030.04|28030.04|28030.04|28030.04|28018.92|28018.92|0
1646921940000|2022-03-10 14:19:00|28041.17|28041.17|28041.17|28041.17|28041.17|28041.17|28041.17|28041.17|0
1646922010000|2022-03-10 14:20:10|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|0
1646922020000|2022-03-10 14:20:20|28049.84|28049.84|28049.84|28049.84|28049.84|28049.84|28049.84|28049.84|0
1646922050000|2022-03-10 14:20:50|28038.72|28038.72|28033.16|28033.16|28038.72|28038.72|28033.16|28033.16|0
1646922110000|2022-03-10 14:21:50|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1646922130000|2022-03-10 14:22:10|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|0
1646922140000|2022-03-10 14:22:20|28010.25|28010.25|28001.57|28001.57|28010.25|28010.25|28001.57|28001.57|0
1646922170000|2022-03-10 14:22:50|28012.7|28012.7|28012.7|28012.7|28012.7|28012.7|28012.7|28012.7|0
1646922220000|2022-03-10 14:23:40|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|0
1646922250000|2022-03-10 14:24:10|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|0
1646922340000|2022-03-10 14:25:40|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|28001.57|0
1646922370000|2022-03-10 14:26:10|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|27990.45|0
1646922410000|2022-03-10 14:26:50|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|0
1646922490000|2022-03-10 14:28:10|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|0
1646922510000|2022-03-10 14:28:30|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|0
1646922520000|2022-03-10 14:28:40|27997.72|27997.72|27997.72|27997.72|27997.72|27997.72|27997.72|27997.72|0
1646922550000|2022-03-10 14:29:10|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|28003.28|0
1646922570000|2022-03-10 14:29:30|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|0
1646922610000|2022-03-10 14:30:10|28012.62|28012.62|28021.29|28021.29|28021.29|28021.29|28012.62|28012.62|0
1646922670000|2022-03-10 14:31:10|28032.41|28032.41|28026.85|28026.85|28032.41|28032.41|28026.85|28026.85|0
1646922690000|2022-03-10 14:31:30|28037.97|28037.97|28032.41|28032.41|28037.97|28037.97|28032.41|28032.41|0
1646922700000|2022-03-10 14:31:40|28026.85|28026.85|28015.73|28015.73|28026.85|28026.85|28015.73|28015.73|0
1646922710000|2022-03-10 14:31:50|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|0
1646922720000|2022-03-10 14:32:00|28000.83|28000.83|27998.38|27998.38|28000.83|28000.83|27995.27|27995.27|0
1646922730000|2022-03-10 14:32:10|27987.26|27987.26|27981.7|27981.7|27987.26|27987.26|27976.14|27976.14|0
1646922740000|2022-03-10 14:32:20|27975.47|27975.47|27975.47|27975.47|27975.47|27975.47|27975.47|27975.47|0
1646922780000|2022-03-10 14:33:00|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|0
1646922790000|2022-03-10 14:33:10|28008.84|28008.84|28011.95|28011.95|28011.95|28011.95|28008.84|28008.84|0
1646922830000|2022-03-10 14:33:50|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|0
1646922840000|2022-03-10 14:34:00|28027.89|28027.89|28027.89|28027.89|28027.89|28027.89|28027.89|28027.89|0
1646922860000|2022-03-10 14:34:20|28044.58|28044.58|28061.26|28061.26|28061.26|28061.26|28044.58|28044.58|0
1646922870000|2022-03-10 14:34:30|28066.82|28066.82|28069.94|28069.94|28069.94|28069.94|28066.82|28066.82|0
1646922890000|2022-03-10 14:34:50|28075.5|28075.5|28103.3|28103.3|28103.3|28103.3|28075.5|28075.5|0
1646922900000|2022-03-10 14:35:00|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|0
1646922910000|2022-03-10 14:35:10|28084.91|28084.91|28090.48|28090.48|28090.48|28090.48|28084.91|28084.91|0
1646922930000|2022-03-10 14:35:30|28084.91|28084.91|28048.13|28048.13|28084.91|28084.91|28035.31|28035.31|0
1646922950000|2022-03-10 14:35:50|28042.57|28042.57|28048.13|28048.13|28048.13|28048.13|28042.57|28042.57|0
1646922990000|2022-03-10 14:36:30|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|0
1646923010000|2022-03-10 14:36:50|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|0
1646923020000|2022-03-10 14:37:00|28040.5|28040.5|28018.26|28018.26|28040.5|28040.5|28012.7|28012.7|0
1646923040000|2022-03-10 14:37:20|28029.38|28029.38|28035.61|28035.61|28035.61|28035.61|28029.38|28029.38|0
1646923140000|2022-03-10 14:39:00|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|0
1646923160000|2022-03-10 14:39:20|28010.25|28010.25|28010.25|28010.25|28010.25|28010.25|28010.25|28010.25|0
1646923180000|2022-03-10 14:39:40|27999.13|27999.13|27999.13|27999.13|27999.13|27999.13|27999.13|27999.13|0
1646923190000|2022-03-10 14:39:50|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|27996.01|0
1646923200000|2022-03-10 14:40:00|28001.57|28001.57|28007.14|28007.14|28007.14|28007.14|28001.57|28001.57|0
1646923220000|2022-03-10 14:40:20|28023.82|28023.82|28041.17|28041.17|28041.17|28041.17|28023.82|28023.82|0
1646923230000|2022-03-10 14:40:30|28046.73|28046.73|28046.73|28046.73|28046.73|28046.73|28046.73|28046.73|0
1646923250000|2022-03-10 14:40:50|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|0
1646923260000|2022-03-10 14:41:00|28047.39|28047.39|28052.95|28052.95|28052.95|28052.95|28047.39|28047.39|0
1646923300000|2022-03-10 14:41:40|28080.76|28080.76|28080.76|28080.76|28080.76|28080.76|28080.76|28080.76|0
1646923310000|2022-03-10 14:41:50|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|0
1646923350000|2022-03-10 14:42:30|28086.98|28086.98|28086.98|28086.98|28090.1|28090.1|28086.98|28086.98|0
1646923380000|2022-03-10 14:43:00|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|0
1646923390000|2022-03-10 14:43:10|28070.3|28070.3|28070.3|28070.3|28070.3|28070.3|28070.3|28070.3|0
1646923400000|2022-03-10 14:43:20|28064.74|28064.74|28070.96|28070.96|28070.96|28070.96|28064.74|28064.74|0
1646923420000|2022-03-10 14:43:40|28064.74|28064.74|28064.74|28064.74|28064.74|28064.74|28064.74|28064.74|0
1646923440000|2022-03-10 14:44:00|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|0
1646923460000|2022-03-10 14:44:20|28025.81|28025.81|28025.81|28025.81|28025.81|28025.81|28025.81|28025.81|0
1646923490000|2022-03-10 14:44:50|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1646923510000|2022-03-10 14:45:10|28011.58|28011.58|28033.82|28033.82|28033.82|28033.82|28011.58|28011.58|0
1646923520000|2022-03-10 14:45:20|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|0
1646923550000|2022-03-10 14:45:50|28049.76|28049.76|28060.88|28060.88|28060.88|28060.88|28049.76|28049.76|0
1646923560000|2022-03-10 14:46:00|28064|28064|28064|28064|28064|28064|28064|28064|0
1646923570000|2022-03-10 14:46:10|28069.56|28069.56|28069.56|28069.56|28069.56|28069.56|28069.56|28069.56|0
1646923580000|2022-03-10 14:46:20|28064|28064|28064|28064|28064|28064|28064|28064|0
1646923590000|2022-03-10 14:46:30|28069.56|28069.56|28064|28064|28069.56|28069.56|28064|28064|0
1646923600000|2022-03-10 14:46:40|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|0
1646923610000|2022-03-10 14:46:50|28047.31|28047.31|28047.31|28047.31|28047.31|28047.31|28047.31|28047.31|0
1646923650000|2022-03-10 14:47:30|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|0
1646923670000|2022-03-10 14:47:50|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|0
1646923720000|2022-03-10 14:48:40|28058.43|28058.43|28055.32|28055.32|28058.43|28058.43|28055.32|28055.32|0
1646923740000|2022-03-10 14:49:00|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|0
1646923770000|2022-03-10 14:49:30|28045.61|28045.61|28045.61|28045.61|28045.61|28045.61|28045.61|28045.61|0
1646923790000|2022-03-10 14:49:50|28058.43|28058.43|28028.92|28028.92|28058.43|28058.43|28028.92|28028.92|0
1646923810000|2022-03-10 14:50:10|28041.75|28041.75|28041.75|28041.75|28041.75|28041.75|28041.75|28041.75|0
1646923840000|2022-03-10 14:50:40|28044.86|28044.86|28041.75|28041.75|28044.86|28044.86|28041.75|28041.75|0
1646923850000|2022-03-10 14:50:50|28064|28064|28073.33|28073.33|28073.33|28073.33|28064|28064|0
1646923860000|2022-03-10 14:51:00|28078.89|28078.89|28084.46|28084.46|28084.46|28084.46|28078.89|28078.89|0
1646923870000|2022-03-10 14:51:10|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|0
1646923900000|2022-03-10 14:51:40|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|0
1646923910000|2022-03-10 14:51:50|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|0
1646923920000|2022-03-10 14:52:00|28053.54|28053.54|28031.29|28031.29|28053.54|28053.54|28031.29|28031.29|0
1646923940000|2022-03-10 14:52:20|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|0
1646923960000|2022-03-10 14:52:40|28031.29|28031.29|28044.12|28044.12|28044.12|28044.12|28031.29|28031.29|0
1646924000000|2022-03-10 14:53:20|28055.24|28055.24|28073.25|28073.25|28073.25|28073.25|28055.24|28055.24|0
1646924010000|2022-03-10 14:53:30|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|0
1646924020000|2022-03-10 14:53:40|28098.91|28098.91|28121.16|28121.16|28121.16|28121.16|28098.91|28098.91|0
1646924040000|2022-03-10 14:54:00|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|0
1646924050000|2022-03-10 14:54:10|28132.28|28132.28|28132.28|28132.28|28132.28|28132.28|28132.28|28132.28|0
1646924090000|2022-03-10 14:54:50|28141.62|28141.62|28152.74|28152.74|28152.74|28152.74|28141.62|28141.62|0
1646924100000|2022-03-10 14:55:00|28158.3|28158.3|28163.86|28163.86|28163.86|28163.86|28158.3|28158.3|0
1646924120000|2022-03-10 14:55:20|28174.98|28174.98|28169.42|28169.42|28174.98|28174.98|28169.42|28169.42|0
1646924130000|2022-03-10 14:55:30|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|0
1646924140000|2022-03-10 14:55:40|28201|28201|28201|28201|28201|28201|28201|28201|0
1646924150000|2022-03-10 14:55:50|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|0
1646924160000|2022-03-10 14:56:00|28224.96|28224.96|28236.08|28236.08|28236.08|28236.08|28224.96|28224.96|0
1646924180000|2022-03-10 14:56:20|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|0
1646924190000|2022-03-10 14:56:30|28253.43|28253.43|28272.56|28272.56|28275.67|28275.67|28253.43|28253.43|0
1646924200000|2022-03-10 14:56:40|28289.24|28289.24|28317.05|28317.05|28317.05|28317.05|28289.24|28289.24|0
1646924210000|2022-03-10 14:56:50|28300.36|28300.36|28302.81|28302.81|28311.49|28311.49|28300.36|28300.36|0
1646924220000|2022-03-10 14:57:00|28289.99|28289.99|28277.46|28277.46|28291.69|28291.69|28277.46|28277.46|0
1646924240000|2022-03-10 14:57:20|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|0
1646924270000|2022-03-10 14:57:50|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|0
1646924280000|2022-03-10 14:58:00|28302.81|28302.81|28303.48|28303.48|28309.04|28309.04|28302.81|28302.81|0
1646924290000|2022-03-10 14:58:10|28325.72|28325.72|28325.72|28325.72|28325.72|28325.72|28325.72|28325.72|0
1646924300000|2022-03-10 14:58:20|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|0
1646924310000|2022-03-10 14:58:30|28331.28|28331.28|28368.06|28368.06|28368.06|28368.06|28331.28|28331.28|0
1646924330000|2022-03-10 14:58:50|28355.23|28355.23|28355.23|28355.23|28355.23|28355.23|28355.23|28355.23|0
1646924340000|2022-03-10 14:59:00|28321.87|28321.87|28309.04|28309.04|28321.87|28321.87|28309.04|28309.04|0
1646924350000|2022-03-10 14:59:10|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|0
1646924360000|2022-03-10 14:59:20|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|0
1646924370000|2022-03-10 14:59:30|28302.81|28302.81|28309.04|28309.04|28314.6|28314.6|28302.81|28302.81|0
1646924390000|2022-03-10 14:59:50|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|28320.16|0
1646924400000|2022-03-10 15:00:00|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|0
1646924420000|2022-03-10 15:00:20|28297.92|28297.92|28292.35|28292.35|28297.92|28297.92|28292.35|28292.35|0
1646924430000|2022-03-10 15:00:30|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|0
1646924450000|2022-03-10 15:00:50|28275.67|28275.67|28275.67|28275.67|28275.67|28275.67|28275.67|28275.67|0
1646924460000|2022-03-10 15:01:00|28266.33|28266.33|28253.51|28253.51|28266.33|28266.33|28253.51|28253.51|0
1646924470000|2022-03-10 15:01:10|28266.33|28266.33|28260.77|28260.77|28266.33|28266.33|28260.77|28260.77|0
1646924490000|2022-03-10 15:01:30|28247.94|28247.94|28264.63|28264.63|28264.63|28264.63|28247.94|28247.94|0
1646924510000|2022-03-10 15:01:50|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1646924520000|2022-03-10 15:02:00|28241.72|28241.72|28241.72|28241.72|28241.72|28241.72|28241.72|28241.72|0
1646924530000|2022-03-10 15:02:10|28235.49|28235.49|28232.38|28232.38|28235.49|28235.49|28232.38|28232.38|0
1646924540000|2022-03-10 15:02:20|28219.55|28219.55|28162.23|28162.23|28219.55|28219.55|28162.23|28162.23|0
1646924550000|2022-03-10 15:02:30|28178.92|28178.92|28190.7|28190.7|28190.7|28190.7|28178.92|28178.92|0
1646924580000|2022-03-10 15:03:00|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|0
1646924590000|2022-03-10 15:03:10|28162.9|28162.9|28162.9|28162.9|28162.9|28162.9|28162.9|28162.9|0
1646924610000|2022-03-10 15:03:30|28146.21|28146.21|28139.99|28139.99|28146.21|28146.21|28139.99|28139.99|0
1646924620000|2022-03-10 15:03:40|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|0
1646924640000|2022-03-10 15:04:00|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|0
1646924650000|2022-03-10 15:04:10|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|0
1646924660000|2022-03-10 15:04:20|28128.87|28128.87|28139.99|28139.99|28139.99|28139.99|28128.87|28128.87|0
1646924690000|2022-03-10 15:04:50|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|28134.43|0
1646924700000|2022-03-10 15:05:00|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|0
1646924710000|2022-03-10 15:05:10|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|0
1646924720000|2022-03-10 15:05:20|28148.66|28148.66|28148.66|28148.66|28148.66|28148.66|28148.66|28148.66|0
1646924730000|2022-03-10 15:05:30|28154.22|28154.22|28159.79|28159.79|28159.79|28159.79|28154.22|28154.22|0
1646924750000|2022-03-10 15:05:50|28165.35|28165.35|28187.59|28187.59|28187.59|28187.59|28165.35|28165.35|0
1646924770000|2022-03-10 15:06:10|28200.42|28200.42|28183.74|28183.74|28200.42|28200.42|28183.74|28183.74|0
1646924810000|2022-03-10 15:06:50|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|0
1646924820000|2022-03-10 15:07:00|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|0
1646924840000|2022-03-10 15:07:20|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|0
1646924860000|2022-03-10 15:07:40|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|0
1646924900000|2022-03-10 15:08:20|28171.95|28171.95|28186.19|28186.19|28197.31|28197.31|28171.95|28171.95|0
1646924920000|2022-03-10 15:08:40|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|0
1646924950000|2022-03-10 15:09:10|28200.42|28200.42|28200.42|28200.42|28200.42|28200.42|28200.42|28200.42|0
1646924970000|2022-03-10 15:09:30|28211.54|28211.54|28211.54|28211.54|28211.54|28211.54|28211.54|28211.54|0
1646924980000|2022-03-10 15:09:40|28205.98|28205.98|28205.98|28205.98|28205.98|28205.98|28205.98|28205.98|0
1646925010000|2022-03-10 15:10:10|28209.09|28209.09|28231.34|28231.34|28231.34|28231.34|28209.09|28209.09|0
1646925020000|2022-03-10 15:10:20|28244.17|28244.17|28257|28257|28257|28257|28244.17|28244.17|0
1646925060000|2022-03-10 15:11:00|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|0
1646925080000|2022-03-10 15:11:20|28273.68|28273.68|28273.68|28273.68|28273.68|28273.68|28273.68|28273.68|0
1646925090000|2022-03-10 15:11:30|28268.12|28268.12|28239.65|28239.65|28268.12|28268.12|28239.65|28239.65|0
1646925120000|2022-03-10 15:12:00|28245.21|28245.21|28239.65|28239.65|28245.21|28245.21|28239.65|28239.65|0
1646925130000|2022-03-10 15:12:10|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|0
1646925140000|2022-03-10 15:12:20|28250.77|28250.77|28250.77|28250.77|28250.77|28250.77|28250.77|28250.77|0
1646925150000|2022-03-10 15:12:30|28253.88|28253.88|28257|28257|28257|28257|28253.88|28253.88|0
1646925170000|2022-03-10 15:12:50|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|0
1646925180000|2022-03-10 15:13:00|28234.75|28234.75|28257|28257|28257|28257|28234.75|28234.75|0
1646925190000|2022-03-10 15:13:10|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|0
1646925200000|2022-03-10 15:13:20|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|0
1646925210000|2022-03-10 15:13:30|28279.24|28279.24|28290.36|28290.36|28290.36|28290.36|28279.24|28279.24|0
1646925230000|2022-03-10 15:13:50|28279.24|28279.24|28279.24|28279.24|28279.24|28279.24|28279.24|28279.24|0
1646925260000|2022-03-10 15:14:20|28290.36|28290.36|28293.48|28293.48|28293.48|28293.48|28290.36|28290.36|0
1646925280000|2022-03-10 15:14:40|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|0
1646925290000|2022-03-10 15:14:50|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1646925300000|2022-03-10 15:15:00|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|0
1646925310000|2022-03-10 15:15:10|28271.23|28271.23|28271.23|28271.23|28271.23|28271.23|28271.23|28271.23|0
1646925380000|2022-03-10 15:16:20|28276.79|28276.79|28282.35|28282.35|28282.35|28282.35|28276.79|28276.79|0
1646925390000|2022-03-10 15:16:30|28276.13|28276.13|28276.13|28276.13|28276.13|28276.13|28276.13|28276.13|0
1646925400000|2022-03-10 15:16:40|28282.35|28282.35|28293.48|28293.48|28293.48|28293.48|28282.35|28282.35|0
1646925410000|2022-03-10 15:16:50|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1646925420000|2022-03-10 15:17:00|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1646925440000|2022-03-10 15:17:20|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1646925450000|2022-03-10 15:17:30|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1646925470000|2022-03-10 15:17:50|28306.3|28306.3|28317.43|28317.43|28317.43|28317.43|28306.3|28306.3|0
1646925480000|2022-03-10 15:18:00|28320.54|28320.54|28323.65|28323.65|28323.65|28323.65|28320.54|28320.54|0
1646925490000|2022-03-10 15:18:10|28336.1|28336.1|28332.99|28332.99|28336.1|28336.1|28332.99|28332.99|0
1646925500000|2022-03-10 15:18:20|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1646925520000|2022-03-10 15:18:40|28321.87|28321.87|28334.7|28334.7|28334.7|28334.7|28321.87|28321.87|0
1646925540000|2022-03-10 15:19:00|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|0
1646925560000|2022-03-10 15:19:20|28352.04|28352.04|28340.92|28340.92|28352.04|28352.04|28340.92|28340.92|0
1646925570000|2022-03-10 15:19:30|28334.7|28334.7|28323.57|28323.57|28334.7|28334.7|28323.57|28323.57|0
1646925580000|2022-03-10 15:19:40|28329.13|28329.13|28329.13|28329.13|28329.13|28329.13|28329.13|28329.13|0
1646925590000|2022-03-10 15:19:50|28323.57|28323.57|28329.13|28329.13|28329.13|28329.13|28323.57|28323.57|0
1646925610000|2022-03-10 15:20:10|28323.57|28323.57|28318.01|28318.01|28323.57|28323.57|28318.01|28318.01|0
1646925620000|2022-03-10 15:20:20|28323.57|28323.57|28323.57|28323.57|28323.57|28323.57|28323.57|28323.57|0
1646925650000|2022-03-10 15:20:50|28329.13|28329.13|28323.57|28323.57|28329.13|28329.13|28323.57|28323.57|0
1646925660000|2022-03-10 15:21:00|28318.01|28318.01|28303.78|28303.78|28318.01|28318.01|28303.78|28303.78|0
1646925680000|2022-03-10 15:21:20|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|0
1646925690000|2022-03-10 15:21:30|28311.04|28311.04|28293.7|28293.7|28311.04|28311.04|28293.7|28293.7|0
1646925710000|2022-03-10 15:21:50|28299.26|28299.26|28302.37|28302.37|28302.37|28302.37|28299.26|28299.26|0
1646925720000|2022-03-10 15:22:00|28296.81|28296.81|28296.81|28296.81|28302.37|28302.37|28296.81|28296.81|0
1646925740000|2022-03-10 15:22:20|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|0
1646925750000|2022-03-10 15:22:30|28302.37|28302.37|28302.37|28302.37|28307.93|28307.93|28302.37|28302.37|0
1646925770000|2022-03-10 15:22:50|28307.93|28307.93|28307.93|28307.93|28307.93|28307.93|28307.93|28307.93|0
1646925780000|2022-03-10 15:23:00|28296.81|28296.81|28291.25|28291.25|28296.81|28296.81|28291.25|28291.25|0
1646925810000|2022-03-10 15:23:30|28280.12|28280.12|28280.12|28280.12|28280.12|28280.12|28280.12|28280.12|0
1646925830000|2022-03-10 15:23:50|28254.47|28254.47|28221.18|28221.18|28254.47|28254.47|28221.18|28221.18|0
1646925840000|2022-03-10 15:24:00|28210.06|28210.06|28209.39|28209.39|28210.06|28210.06|28203.83|28203.83|0
1646925850000|2022-03-10 15:24:10|28214.95|28214.95|28214.95|28214.95|28214.95|28214.95|28214.95|28214.95|0
1646925860000|2022-03-10 15:24:20|28198.27|28198.27|28181.59|28181.59|28198.27|28198.27|28176.03|28176.03|0
1646925880000|2022-03-10 15:24:40|28176.03|28176.03|28192.71|28192.71|28192.71|28192.71|28176.03|28176.03|0
1646925890000|2022-03-10 15:24:50|28198.27|28198.27|28209.39|28209.39|28209.39|28209.39|28198.27|28198.27|0
1646925900000|2022-03-10 15:25:00|28218.07|28218.07|28230.9|28230.9|28230.9|28230.9|28218.07|28218.07|0
1646925910000|2022-03-10 15:25:10|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|0
1646925950000|2022-03-10 15:25:50|28230.9|28230.9|28230.9|28230.9|28230.9|28230.9|28230.9|28230.9|0
1646925960000|2022-03-10 15:26:00|28253.14|28253.14|28253.14|28253.14|28253.14|28253.14|28253.14|28253.14|0
1646925970000|2022-03-10 15:26:10|28256.25|28256.25|28261.81|28261.81|28261.81|28261.81|28256.25|28256.25|0
1646925980000|2022-03-10 15:26:20|28250.69|28250.69|28278.5|28278.5|28278.5|28278.5|28250.69|28250.69|0
1646925990000|2022-03-10 15:26:30|28269.16|28269.16|28252.48|28252.48|28269.16|28269.16|28252.48|28252.48|0
1646926010000|2022-03-10 15:26:50|28246.25|28246.25|28229.57|28229.57|28246.25|28246.25|28229.57|28229.57|0
1646926030000|2022-03-10 15:27:10|28246.25|28246.25|28251.81|28251.81|28251.81|28251.81|28246.25|28246.25|0
1646926050000|2022-03-10 15:27:30|28240.69|28240.69|28240.69|28240.69|28240.69|28240.69|28240.69|28240.69|0
1646926060000|2022-03-10 15:27:40|28235.13|28235.13|28229.57|28229.57|28235.13|28235.13|28229.57|28229.57|0
1646926090000|2022-03-10 15:28:10|28235.13|28235.13|28235.13|28235.13|28235.13|28235.13|28235.13|28235.13|0
1646926120000|2022-03-10 15:28:40|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|0
1646926150000|2022-03-10 15:29:10|28224.01|28224.01|28224.01|28224.01|28224.01|28224.01|28224.01|28224.01|0
1646926160000|2022-03-10 15:29:20|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|0
1646926170000|2022-03-10 15:29:30|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|0
1646926180000|2022-03-10 15:29:40|28189.68|28189.68|28176.85|28176.85|28189.68|28189.68|28176.85|28176.85|0
1646926190000|2022-03-10 15:29:50|28165.73|28165.73|28162.61|28162.61|28165.73|28165.73|28162.61|28162.61|0
1646926200000|2022-03-10 15:30:00|28157.05|28157.05|28173.74|28173.74|28173.74|28173.74|28157.05|28157.05|0
1646926250000|2022-03-10 15:30:50|28168.17|28168.17|28168.17|28168.17|28168.17|28168.17|28168.17|28168.17|0
1646926260000|2022-03-10 15:31:00|28162.61|28162.61|28151.49|28151.49|28162.61|28162.61|28140.37|28140.37|0
1646926270000|2022-03-10 15:31:10|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|0
1646926310000|2022-03-10 15:31:50|28160.16|28160.16|28160.16|28160.16|28160.16|28160.16|28157.05|28157.05|0
1646926320000|2022-03-10 15:32:00|28182.41|28182.41|28182.41|28182.41|28182.41|28182.41|28182.41|28182.41|0
1646926330000|2022-03-10 15:32:10|28179.3|28179.3|28179.3|28179.3|28179.3|28179.3|28179.3|28179.3|0
1646926340000|2022-03-10 15:32:20|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|0
1646926390000|2022-03-10 15:33:10|28179.3|28179.3|28173.74|28173.74|28179.3|28179.3|28173.74|28173.74|0
1646926400000|2022-03-10 15:33:20|28170.62|28170.62|28161.95|28161.95|28170.62|28170.62|28161.95|28161.95|0
1646926420000|2022-03-10 15:33:40|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1646926440000|2022-03-10 15:34:00|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1646926450000|2022-03-10 15:34:10|28138|28138|28138|28138|28138|28138|28138|28138|0
1646926460000|2022-03-10 15:34:20|28131.77|28131.77|28126.88|28126.88|28138|28138|28126.88|28126.88|0
1646926470000|2022-03-10 15:34:30|28138|28138|28138|28138|28138|28138|28138|28138|0
1646926480000|2022-03-10 15:34:40|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1646926490000|2022-03-10 15:34:50|28140.45|28140.45|28140.45|28140.45|28140.45|28140.45|28140.45|28140.45|0
1646926510000|2022-03-10 15:35:10|28129.32|28129.32|28117.54|28117.54|28129.32|28129.32|28117.54|28117.54|0
1646926520000|2022-03-10 15:35:20|28128.66|28128.66|28128.66|28128.66|28128.66|28128.66|28128.66|28128.66|0
1646926550000|2022-03-10 15:35:50|28111.98|28111.98|28111.98|28111.98|28111.98|28111.98|28111.98|28111.98|0
1646926560000|2022-03-10 15:36:00|28099.15|28099.15|28086.32|28086.32|28099.15|28099.15|28086.32|28086.32|0
1646926570000|2022-03-10 15:36:10|28075.2|28075.2|28063.41|28063.41|28075.2|28075.2|28063.41|28063.41|0
1646926580000|2022-03-10 15:36:20|28089.07|28089.07|28089.07|28089.07|28089.07|28089.07|28089.07|28089.07|0
1646926590000|2022-03-10 15:36:30|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|0
1646926600000|2022-03-10 15:36:40|28081.8|28081.8|28076.24|28076.24|28081.8|28081.8|28076.24|28076.24|0
1646926610000|2022-03-10 15:36:50|28079.35|28079.35|28079.35|28079.35|28079.35|28079.35|28079.35|28079.35|0
1646926630000|2022-03-10 15:37:10|28084.91|28084.91|28084.91|28084.91|28084.91|28084.91|28084.91|28084.91|0
1646926650000|2022-03-10 15:37:30|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|28090.48|0
1646926660000|2022-03-10 15:37:40|28093.59|28093.59|28105.37|28105.37|28105.37|28105.37|28093.59|28093.59|0
1646926680000|2022-03-10 15:38:00|28099.15|28099.15|28102.26|28102.26|28102.26|28102.26|28099.15|28099.15|0
1646926730000|2022-03-10 15:38:50|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|0
1646926740000|2022-03-10 15:39:00|28065.12|28065.12|28065.12|28065.12|28065.12|28065.12|28065.12|28065.12|0
1646926760000|2022-03-10 15:39:20|28070.68|28070.68|28076.24|28076.24|28076.24|28076.24|28070.68|28070.68|0
1646926770000|2022-03-10 15:39:30|28070.68|28070.68|28070.68|28070.68|28070.68|28070.68|28070.68|28070.68|0
1646926790000|2022-03-10 15:39:50|28076.9|28076.9|28080.02|28080.02|28080.02|28080.02|28076.9|28076.9|0
1646926800000|2022-03-10 15:40:00|28085.58|28085.58|28091.14|28091.14|28091.14|28091.14|28085.58|28085.58|0
1646926810000|2022-03-10 15:40:10|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|0
1646926820000|2022-03-10 15:40:20|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|0
1646926830000|2022-03-10 15:40:30|28107.82|28107.82|28107.82|28107.82|28107.82|28107.82|28107.82|28107.82|0
1646926840000|2022-03-10 15:40:40|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|0
1646926860000|2022-03-10 15:41:00|28113.38|28113.38|28142.15|28142.15|28142.15|28142.15|28113.38|28113.38|0
1646926870000|2022-03-10 15:41:10|28145.27|28145.27|28158.09|28158.09|28158.09|28158.09|28145.27|28145.27|0
1646926910000|2022-03-10 15:41:50|28132.44|28132.44|28161.95|28161.95|28161.95|28161.95|28132.44|28132.44|0
1646926930000|2022-03-10 15:42:10|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|0
1646927000000|2022-03-10 15:43:20|28139.7|28139.7|28139.7|28139.7|28139.7|28139.7|28139.7|28139.7|0
1646927040000|2022-03-10 15:44:00|28128.58|28128.58|28111.9|28111.9|28128.58|28128.58|28111.9|28111.9|0
1646927050000|2022-03-10 15:44:10|28105.67|28105.67|28094.55|28094.55|28111.23|28111.23|28094.55|28094.55|0
1646927060000|2022-03-10 15:44:20|28088.33|28088.33|28105.01|28105.01|28105.01|28105.01|28088.33|28088.33|0
1646927080000|2022-03-10 15:44:40|28093.89|28093.89|28105.01|28105.01|28105.01|28105.01|28093.89|28093.89|0
1646927100000|2022-03-10 15:45:00|28117.84|28117.84|28135.19|28135.19|28135.19|28135.19|28105.01|28105.01|0
1646927110000|2022-03-10 15:45:10|28129.62|28129.62|28103.6|28103.6|28129.62|28129.62|28103.6|28103.6|0
1646927120000|2022-03-10 15:45:20|28100.49|28100.49|28094.93|28094.93|28100.49|28100.49|28094.93|28094.93|0
1646927130000|2022-03-10 15:45:30|28106.05|28106.05|28106.05|28106.05|28106.05|28106.05|28106.05|28106.05|0
1646927160000|2022-03-10 15:46:00|28112.28|28112.28|28112.28|28112.28|28112.28|28112.28|28112.28|28112.28|0
1646927170000|2022-03-10 15:46:10|28115.39|28115.39|28118.5|28118.5|28118.5|28118.5|28115.39|28115.39|0
1646927180000|2022-03-10 15:46:20|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|0
1646927210000|2022-03-10 15:46:50|28109.83|28109.83|28109.83|28109.83|28109.83|28109.83|28109.83|28109.83|0
1646927250000|2022-03-10 15:47:30|28132.07|28132.07|28140.75|28140.75|28140.75|28140.75|28132.07|28132.07|0
1646927260000|2022-03-10 15:47:40|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|0
1646927280000|2022-03-10 15:48:00|28140.75|28140.75|28140.75|28140.75|28140.75|28140.75|28140.75|28140.75|0
1646927290000|2022-03-10 15:48:10|28151.87|28151.87|28157.43|28157.43|28157.43|28157.43|28151.87|28151.87|0
1646927330000|2022-03-10 15:48:50|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|0
1646927340000|2022-03-10 15:49:00|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|0
1646927360000|2022-03-10 15:49:20|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|0
1646927380000|2022-03-10 15:49:40|28186.94|28186.94|28186.94|28186.94|28186.94|28186.94|28186.94|28186.94|0
1646927400000|2022-03-10 15:50:00|28175.82|28175.82|28175.82|28175.82|28175.82|28175.82|28175.82|28175.82|0
1646927410000|2022-03-10 15:50:10|28162.99|28162.99|28162.99|28162.99|28162.99|28162.99|28162.99|28162.99|0
1646927430000|2022-03-10 15:50:30|28150.16|28150.16|28150.16|28150.16|28150.16|28150.16|28139.04|28139.04|0
1646927460000|2022-03-10 15:51:00|28127.92|28127.92|28121.69|28121.69|28127.92|28127.92|28121.69|28121.69|0
1646927470000|2022-03-10 15:51:10|28116.13|28116.13|28121.69|28121.69|28121.69|28121.69|28097.74|28097.74|0
1646927510000|2022-03-10 15:51:50|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|0
1646927520000|2022-03-10 15:52:00|28132.82|28132.82|28139.04|28139.04|28139.04|28139.04|28132.82|28132.82|0
1646927540000|2022-03-10 15:52:20|28133.48|28133.48|28133.48|28133.48|28133.48|28133.48|28133.48|28133.48|0
1646927550000|2022-03-10 15:52:30|28122.36|28122.36|28127.92|28127.92|28127.92|28127.92|28122.36|28122.36|0
1646927560000|2022-03-10 15:52:40|28133.48|28133.48|28139.04|28139.04|28139.04|28139.04|28133.48|28133.48|0
1646927580000|2022-03-10 15:53:00|28150.16|28150.16|28139.04|28139.04|28150.16|28150.16|28139.04|28139.04|0
1646927600000|2022-03-10 15:53:20|28132.82|28132.82|28138.38|28138.38|28138.38|28138.38|28132.82|28132.82|0
1646927640000|2022-03-10 15:54:00|28141.49|28141.49|28147.05|28147.05|28147.05|28147.05|28141.49|28141.49|0
1646927650000|2022-03-10 15:54:10|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|0
1646927680000|2022-03-10 15:54:40|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|0
1646927690000|2022-03-10 15:54:50|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|0
1646927700000|2022-03-10 15:55:00|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|0
1646927720000|2022-03-10 15:55:20|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|0
1646927730000|2022-03-10 15:55:30|28158.17|28158.17|28152.61|28152.61|28158.17|28158.17|28152.61|28152.61|0
1646927770000|2022-03-10 15:56:10|28163.73|28163.73|28158.17|28158.17|28163.73|28163.73|28152.61|28152.61|0
1646927800000|2022-03-10 15:56:40|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|0
1646927810000|2022-03-10 15:56:50|28135.93|28135.93|28135.93|28135.93|28135.93|28135.93|28135.93|28135.93|0
1646927820000|2022-03-10 15:57:00|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|0
1646927830000|2022-03-10 15:57:10|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|0
1646927840000|2022-03-10 15:57:20|28132.15|28132.15|28132.15|28132.15|28132.15|28132.15|28132.15|28132.15|0
1646927850000|2022-03-10 15:57:30|28135.26|28135.26|28113.02|28113.02|28135.26|28135.26|28113.02|28113.02|0
1646927860000|2022-03-10 15:57:40|28124.14|28124.14|28124.14|28124.14|28124.14|28124.14|28113.02|28113.02|0
1646927870000|2022-03-10 15:57:50|28118.58|28118.58|28124.14|28124.14|28124.14|28124.14|28118.58|28118.58|0
1646927880000|2022-03-10 15:58:00|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|0
1646927890000|2022-03-10 15:58:10|28109.91|28109.91|28097.08|28097.08|28109.91|28109.91|28097.08|28097.08|0
1646927900000|2022-03-10 15:58:20|28093.97|28093.97|28088.4|28088.4|28093.97|28093.97|28088.4|28088.4|0
1646927910000|2022-03-10 15:58:30|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|0
1646927920000|2022-03-10 15:58:40|28085.96|28085.96|28085.96|28085.96|28085.96|28085.96|28085.96|28085.96|0
1646927940000|2022-03-10 15:59:00|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|0
1646927970000|2022-03-10 15:59:30|28047.03|28047.03|28047.03|28047.03|28047.03|28047.03|28047.03|28047.03|0
1646927980000|2022-03-10 15:59:40|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|0
1646928000000|2022-03-10 16:00:00|28032.13|28032.13|28032.13|28032.13|28032.13|28032.13|28032.13|28032.13|0
1646928010000|2022-03-10 16:00:10|28037.69|28037.69|28043.25|28043.25|28043.25|28043.25|28037.69|28037.69|0
1646928030000|2022-03-10 16:00:30|28046.36|28046.36|28046.36|28046.36|28046.36|28046.36|28046.36|28046.36|0
1646928040000|2022-03-10 16:00:40|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1646928050000|2022-03-10 16:00:50|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|0
1646928060000|2022-03-10 16:01:00|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1646928070000|2022-03-10 16:01:10|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|0
1646928080000|2022-03-10 16:01:20|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|0
1646928090000|2022-03-10 16:01:30|28018.56|28018.56|28013|28013|28018.56|28018.56|28013|28013|0
1646928110000|2022-03-10 16:01:50|28007.43|28007.43|28007.43|28007.43|28007.43|28007.43|28007.43|28007.43|0
1646928140000|2022-03-10 16:02:20|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|0
1646928150000|2022-03-10 16:02:30|27985.19|27985.19|27990.75|27990.75|27990.75|27990.75|27985.19|27985.19|0
1646928170000|2022-03-10 16:02:50|28001.87|28001.87|28007.43|28007.43|28007.43|28007.43|28001.87|28001.87|0
1646928190000|2022-03-10 16:03:10|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|28001.87|0
1646928200000|2022-03-10 16:03:20|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|0
1646928250000|2022-03-10 16:04:10|27993.2|27993.2|27998.76|27998.76|27998.76|27998.76|27993.2|27993.2|0
1646928280000|2022-03-10 16:04:40|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|0
1646928310000|2022-03-10 16:05:10|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|0
1646928320000|2022-03-10 16:05:20|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|0
1646928340000|2022-03-10 16:05:40|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|0
1646928350000|2022-03-10 16:05:50|27984.53|27984.53|27984.53|27984.53|27984.53|27984.53|27984.53|27984.53|0
1646928360000|2022-03-10 16:06:00|27995.65|27995.65|28006.77|28006.77|28006.77|28006.77|27995.65|27995.65|0
1646928410000|2022-03-10 16:06:50|28003.66|28003.66|27975.85|27975.85|28003.66|28003.66|27975.85|27975.85|0
1646928420000|2022-03-10 16:07:00|27998.1|27998.1|28003.66|28003.66|28003.66|28003.66|27998.1|27998.1|0
1646928430000|2022-03-10 16:07:10|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|0
1646928470000|2022-03-10 16:07:50|28005.36|28005.36|28005.36|28005.36|28005.36|28005.36|28005.36|28005.36|0
1646928480000|2022-03-10 16:08:00|28027.61|28027.61|28024.5|28024.5|28027.61|28027.61|28024.5|28024.5|0
1646928520000|2022-03-10 16:08:40|28018.94|28018.94|28013.37|28013.37|28018.94|28018.94|28013.37|28013.37|0
1646928530000|2022-03-10 16:08:50|28019.6|28019.6|28019.6|28019.6|28019.6|28019.6|28019.6|28019.6|0
1646928540000|2022-03-10 16:09:00|28014.04|28014.04|28014.04|28014.04|28014.04|28014.04|28014.04|28014.04|0
1646928630000|2022-03-10 16:10:30|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|0
1646928640000|2022-03-10 16:10:40|28036.28|28036.28|28030.72|28030.72|28036.28|28036.28|28030.72|28030.72|0
1646928660000|2022-03-10 16:11:00|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|0
1646928690000|2022-03-10 16:11:30|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|28030.72|0
1646928710000|2022-03-10 16:11:50|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|0
1646928730000|2022-03-10 16:12:10|28022.05|28022.05|28016.49|28016.49|28027.61|28027.61|28016.49|28016.49|0
1646928750000|2022-03-10 16:12:30|28033.17|28033.17|28027.61|28027.61|28038.73|28038.73|28027.61|28027.61|0
1646928760000|2022-03-10 16:12:40|28033.17|28033.17|28033.17|28033.17|28033.17|28033.17|28033.17|28033.17|0
1646928770000|2022-03-10 16:12:50|28036.28|28036.28|28029.02|28029.02|28041.84|28041.84|28016.19|28016.19|0
1646928790000|2022-03-10 16:13:10|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|0
1646928800000|2022-03-10 16:13:20|28034.58|28034.58|28045.7|28045.7|28045.7|28045.7|28034.58|28034.58|0
1646928870000|2022-03-10 16:14:30|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|0
1646928880000|2022-03-10 16:14:40|28056.82|28056.82|28056.82|28056.82|28056.82|28056.82|28056.82|28056.82|0
1646928890000|2022-03-10 16:14:50|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1646928900000|2022-03-10 16:15:00|28040.14|28040.14|28034.58|28034.58|28040.14|28040.14|28034.58|28034.58|0
1646928910000|2022-03-10 16:15:10|28031.46|28031.46|28034.58|28034.58|28034.58|28034.58|28031.46|28031.46|0
1646928940000|2022-03-10 16:15:40|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|0
1646928960000|2022-03-10 16:16:00|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|0
1646928970000|2022-03-10 16:16:10|28017.89|28017.89|28017.89|28017.89|28017.89|28017.89|28017.89|28017.89|0
1646928980000|2022-03-10 16:16:20|28014.78|28014.78|28014.78|28014.78|28014.78|28014.78|28014.78|28014.78|0
1646928990000|2022-03-10 16:16:30|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|0
1646929020000|2022-03-10 16:17:00|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|28012.33|0
1646929030000|2022-03-10 16:17:10|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|28023.45|0
1646929060000|2022-03-10 16:17:40|28040.14|28040.14|28045.7|28045.7|28045.7|28045.7|28040.14|28040.14|0
1646929070000|2022-03-10 16:17:50|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|0
1646929080000|2022-03-10 16:18:00|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|0
1646929090000|2022-03-10 16:18:10|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1646929100000|2022-03-10 16:18:20|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|28034.58|0
1646929120000|2022-03-10 16:18:40|28040.14|28040.14|28047.41|28047.41|28047.41|28047.41|28034.58|28034.58|0
1646929150000|2022-03-10 16:19:10|28052.97|28052.97|28052.97|28052.97|28052.97|28052.97|28052.97|28052.97|0
1646929170000|2022-03-10 16:19:30|28069.65|28069.65|28069.65|28069.65|28069.65|28069.65|28069.65|28069.65|0
1646929200000|2022-03-10 16:20:00|28064.09|28064.09|28064.09|28064.09|28064.09|28064.09|28064.09|28064.09|0
1646929210000|2022-03-10 16:20:10|28075.21|28075.21|28075.21|28075.21|28075.21|28075.21|28075.21|28075.21|0
1646929250000|2022-03-10 16:20:50|28064.09|28064.09|28058.53|28058.53|28069.65|28069.65|28058.53|28058.53|0
1646929320000|2022-03-10 16:22:00|28055.42|28055.42|28066.54|28066.54|28077.66|28077.66|28055.42|28055.42|0
1646929340000|2022-03-10 16:22:20|28072.1|28072.1|28066.54|28066.54|28072.1|28072.1|28066.54|28066.54|0
1646929370000|2022-03-10 16:22:50|28055.42|28055.42|28050.6|28050.6|28077.66|28077.66|28050.6|28050.6|0
1646929380000|2022-03-10 16:23:00|28056.16|28056.16|28059.27|28059.27|28059.27|28059.27|28053.71|28053.71|0
1646929400000|2022-03-10 16:23:20|28072.1|28072.1|28060.98|28060.98|28072.1|28072.1|28060.98|28060.98|0
1646929410000|2022-03-10 16:23:30|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|0
1646929420000|2022-03-10 16:23:40|28049.85|28049.85|28049.85|28049.85|28049.85|28049.85|28049.85|28049.85|0
1646929430000|2022-03-10 16:23:50|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|0
1646929440000|2022-03-10 16:24:00|28054.75|28054.75|28054.75|28054.75|28054.75|28054.75|28054.75|28054.75|0
1646929470000|2022-03-10 16:24:30|28051.64|28051.64|28040.52|28040.52|28051.64|28051.64|28040.52|28040.52|0
1646929480000|2022-03-10 16:24:40|28046.08|28046.08|28046.08|28046.08|28046.08|28046.08|28046.08|28046.08|0
1646929490000|2022-03-10 16:24:50|28051.64|28051.64|28051.64|28051.64|28051.64|28051.64|28051.64|28051.64|0
1646929500000|2022-03-10 16:25:00|28054.75|28054.75|28057.86|28057.86|28057.86|28057.86|28049.19|28049.19|0
1646929520000|2022-03-10 16:25:20|28046.74|28046.74|28046.74|28046.74|28046.74|28046.74|28046.74|28046.74|0
1646929530000|2022-03-10 16:25:30|28041.18|28041.18|28046.74|28046.74|28046.74|28046.74|28041.18|28041.18|0
1646929550000|2022-03-10 16:25:50|28052.3|28052.3|28033.91|28033.91|28052.3|28052.3|28033.91|28033.91|0
1646929570000|2022-03-10 16:26:10|28028.35|28028.35|28016.57|28016.57|28028.35|28028.35|28016.57|28016.57|0
1646929590000|2022-03-10 16:26:30|28011|28011|28005.44|28005.44|28011|28011|27999.88|27999.88|0
1646929600000|2022-03-10 16:26:40|28016.57|28016.57|28005.44|28005.44|28016.57|28016.57|28005.44|28005.44|0
1646929610000|2022-03-10 16:26:50|27999.88|27999.88|28005.44|28005.44|28005.44|28005.44|27999.88|27999.88|0
1646929640000|2022-03-10 16:27:20|27999.88|27999.88|27994.32|27994.32|27999.88|27999.88|27994.32|27994.32|0
1646929670000|2022-03-10 16:27:50|27999.88|27999.88|27999.88|27999.88|27999.88|27999.88|27999.88|27999.88|0
1646929680000|2022-03-10 16:28:00|28005.44|28005.44|27999.22|27999.22|28011|28011|27999.22|27999.22|0
1646929700000|2022-03-10 16:28:20|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|0
1646929710000|2022-03-10 16:28:30|27982.53|27982.53|27982.53|27982.53|27982.53|27982.53|27982.53|27982.53|0
1646929720000|2022-03-10 16:28:40|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|0
1646929730000|2022-03-10 16:28:50|27968.3|27968.3|27968.3|27968.3|27968.3|27968.3|27968.3|27968.3|0
1646929740000|2022-03-10 16:29:00|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|27979.42|0
1646929750000|2022-03-10 16:29:10|27985.65|27985.65|27965.85|27965.85|27985.65|27985.65|27965.85|27965.85|0
1646929770000|2022-03-10 16:29:30|27960.29|27960.29|27976.97|27976.97|27976.97|27976.97|27960.29|27960.29|0
1646929780000|2022-03-10 16:29:40|27980.09|27980.09|27980.09|27980.09|27980.09|27980.09|27980.09|27980.09|0
1646929790000|2022-03-10 16:29:50|27992.91|27992.91|27905.86|27905.86|27992.91|27992.91|27893.04|27893.04|0
1646986500000|2022-03-11 08:15:00|28039.1|28039.1|28033.54|28033.54|28039.1|28039.1|28033.54|28033.54|0
1646986510000|2022-03-11 08:15:10|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|0
1646986570000|2022-03-11 08:16:10|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|0
1646986580000|2022-03-11 08:16:20|28027.97|28027.97|28027.97|28027.97|28027.97|28027.97|28027.97|28027.97|0
1646986590000|2022-03-11 08:16:30|28022.41|28022.41|27994.61|27994.61|28022.41|28022.41|27994.61|27994.61|0
1646986610000|2022-03-11 08:16:50|28000.17|28000.17|28013|28013|28013|28013|28000.17|28000.17|0
1646986620000|2022-03-11 08:17:00|28006.77|28006.77|28006.77|28006.77|28006.77|28006.77|27984.53|27984.53|0
1646986640000|2022-03-11 08:17:20|27984.53|27984.53|27984.53|27984.53|27984.53|27984.53|27978.96|27978.96|0
1646986710000|2022-03-11 08:18:30|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|0
1646986740000|2022-03-11 08:19:00|27983.2|27983.2|27966.51|27966.51|27983.2|27983.2|27960.95|27960.95|0
1646986750000|2022-03-11 08:19:10|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|0
1646986760000|2022-03-11 08:19:20|27949.83|27949.83|27949.83|27949.83|27949.83|27949.83|27949.83|27949.83|0
1646986770000|2022-03-11 08:19:30|27956.06|27956.06|27956.06|27956.06|27956.06|27956.06|27956.06|27956.06|0
1646986820000|2022-03-11 08:20:20|27967.18|27967.18|27930.7|27930.7|27967.18|27967.18|27930.7|27930.7|0
1646986850000|2022-03-11 08:20:50|27908.45|27908.45|27908.45|27908.45|27908.45|27908.45|27908.45|27908.45|0
1646986860000|2022-03-11 08:21:00|27925.14|27925.14|27937.97|27937.97|27937.97|27937.97|27925.14|27925.14|0
1646986880000|2022-03-11 08:21:20|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|0
1646986900000|2022-03-11 08:21:40|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|0
1646986950000|2022-03-11 08:22:30|27942.48|27942.48|27936.92|27936.92|27942.48|27942.48|27936.92|27936.92|0
1646987010000|2022-03-11 08:23:30|27942.48|27942.48|27942.48|27942.48|27942.48|27942.48|27942.48|27942.48|0
1646987020000|2022-03-11 08:23:40|27925.8|27925.8|27925.8|27925.8|27925.8|27925.8|27925.8|27925.8|0
1646987050000|2022-03-11 08:24:10|27928.91|27928.91|27928.91|27928.91|27928.91|27928.91|27928.91|27928.91|0
1646987070000|2022-03-11 08:24:30|27951.16|27951.16|27967.84|27967.84|27967.84|27967.84|27951.16|27951.16|0
1646987080000|2022-03-11 08:24:40|27951.16|27951.16|27951.16|27951.16|27951.16|27951.16|27951.16|27951.16|0
1646987090000|2022-03-11 08:24:50|27945.6|27945.6|27934.47|27934.47|27945.6|27945.6|27934.47|27934.47|0
1646987100000|2022-03-11 08:25:00|27937.59|27937.59|27937.59|27937.59|27937.59|27937.59|27937.59|27937.59|0
1646987110000|2022-03-11 08:25:10|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|0
1646987120000|2022-03-11 08:25:20|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|28009.22|0
1646987140000|2022-03-11 08:25:40|28047.7|28047.7|28047.7|28047.7|28047.7|28047.7|28047.7|28047.7|0
1646987150000|2022-03-11 08:25:50|28097.76|28097.76|28097.76|28097.76|28097.76|28097.76|28097.76|28097.76|0
1646987160000|2022-03-11 08:26:00|28092.2|28092.2|28125.56|28125.56|28125.56|28125.56|28081.07|28081.07|0
1646987180000|2022-03-11 08:26:20|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1646987210000|2022-03-11 08:26:50|28142.25|28142.25|28142.25|28142.25|28142.25|28142.25|28142.25|28142.25|0
1646987240000|2022-03-11 08:27:20|28136.69|28136.69|28131.12|28131.12|28136.69|28136.69|28131.12|28131.12|0
1646987260000|2022-03-11 08:27:40|28136.69|28136.69|28114.44|28114.44|28136.69|28136.69|28114.44|28114.44|0
1646987270000|2022-03-11 08:27:50|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|0
1646987280000|2022-03-11 08:28:00|28086.63|28086.63|28092.2|28092.2|28092.2|28092.2|28086.63|28086.63|0
1646987290000|2022-03-11 08:28:10|28114.44|28114.44|28120|28120|28120|28120|28114.44|28114.44|0
1646987300000|2022-03-11 08:28:20|28114.44|28114.44|28120.67|28120.67|28120.67|28120.67|28114.44|28114.44|0
1646987310000|2022-03-11 08:28:30|28133.49|28133.49|28139.05|28139.05|28139.05|28139.05|28133.49|28133.49|0
1646987360000|2022-03-11 08:29:20|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|0
1646987370000|2022-03-11 08:29:30|28113.7|28113.7|28113.7|28113.7|28113.7|28113.7|28113.7|28113.7|0
1646987400000|2022-03-11 08:30:00|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|0
1646987440000|2022-03-11 08:30:40|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|0
1646987450000|2022-03-11 08:30:50|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|0
1646987460000|2022-03-11 08:31:00|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|0
1646987480000|2022-03-11 08:31:20|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|0
1646987490000|2022-03-11 08:31:30|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|0
1646987500000|2022-03-11 08:31:40|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|0
1646987520000|2022-03-11 08:32:00|28127.27|28127.27|28121.71|28121.71|28127.27|28127.27|28121.71|28121.71|0
1646987530000|2022-03-11 08:32:10|28112.37|28112.37|28106.14|28106.14|28112.37|28112.37|28106.14|28106.14|0
1646987550000|2022-03-11 08:32:30|28100.58|28100.58|28100.58|28100.58|28100.58|28100.58|28100.58|28100.58|0
1646987570000|2022-03-11 08:32:50|28097.47|28097.47|28103.7|28103.7|28103.7|28103.7|28097.47|28097.47|0
1646987600000|2022-03-11 08:33:20|28097.47|28097.47|28095.02|28095.02|28100.58|28100.58|28095.02|28095.02|0
1646987620000|2022-03-11 08:33:40|28122.83|28122.83|28133.95|28133.95|28133.95|28133.95|28122.83|28122.83|0
1646987630000|2022-03-11 08:33:50|28122.83|28122.83|28122.83|28122.83|28133.95|28133.95|28122.83|28122.83|0
1646987640000|2022-03-11 08:34:00|28117.27|28117.27|28031.27|28031.27|28117.27|28117.27|28031.27|28031.27|0
1646987650000|2022-03-11 08:34:10|28025.71|28025.71|28025.71|28025.71|28025.71|28025.71|28025.71|28025.71|0
1646987660000|2022-03-11 08:34:20|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|0
1646987670000|2022-03-11 08:34:30|28009.03|28009.03|28009.03|28009.03|28009.03|28009.03|28009.03|28009.03|0
1646987690000|2022-03-11 08:34:50|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|0
1646987700000|2022-03-11 08:35:00|27976.1|27976.1|27987.23|27987.23|27987.23|27987.23|27976.1|27976.1|0
1646987710000|2022-03-11 08:35:10|27996.56|27996.56|28028.45|28028.45|28028.45|28028.45|27996.56|27996.56|0
1646987730000|2022-03-11 08:35:30|28017.32|28017.32|28039.57|28039.57|28039.57|28039.57|28017.32|28017.32|0
1646987740000|2022-03-11 08:35:40|28045.13|28045.13|28038.9|28038.9|28045.13|28045.13|28038.9|28038.9|0
1646987750000|2022-03-11 08:35:50|28033.34|28033.34|28055.59|28055.59|28055.59|28055.59|28033.34|28033.34|0
1646987780000|2022-03-11 08:36:20|28072.27|28072.27|28065.01|28065.01|28072.27|28072.27|28059.44|28059.44|0
1646987810000|2022-03-11 08:36:50|28071.23|28071.23|28071.23|28071.23|28071.23|28071.23|28071.23|28071.23|0
1646987830000|2022-03-11 08:37:10|28065.67|28065.67|28046.33|28046.33|28071.23|28071.23|28046.33|28046.33|0
1646987840000|2022-03-11 08:37:20|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|0
1646987860000|2022-03-11 08:37:40|28062.27|28062.27|28067.83|28067.83|28067.83|28067.83|28062.27|28062.27|0
1646987880000|2022-03-11 08:38:00|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|0
1646987890000|2022-03-11 08:38:10|28068.5|28068.5|28057.37|28057.37|28068.5|28068.5|28057.37|28057.37|0
1646987920000|2022-03-11 08:38:40|28074.06|28074.06|28091.4|28091.4|28091.4|28091.4|28074.06|28074.06|0
1646987930000|2022-03-11 08:38:50|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|0
1646987950000|2022-03-11 08:39:10|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|0
1646987960000|2022-03-11 08:39:20|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|0
1646987990000|2022-03-11 08:39:50|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|0
1646988000000|2022-03-11 08:40:00|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|0
1646988010000|2022-03-11 08:40:10|28061.89|28061.89|28056.33|28056.33|28061.89|28061.89|28056.33|28056.33|0
1646988040000|2022-03-11 08:40:40|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|0
1646988050000|2022-03-11 08:40:50|28050.77|28050.77|28056.33|28056.33|28056.33|28056.33|28050.77|28050.77|0
1646988070000|2022-03-11 08:41:10|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|28039.65|0
1646988100000|2022-03-11 08:41:40|28034.09|28034.09|28027.86|28027.86|28034.09|28034.09|28027.86|28027.86|0
1646988110000|2022-03-11 08:41:50|28011.18|28011.18|28005.62|28005.62|28011.18|28011.18|28005.62|28005.62|0
1646988120000|2022-03-11 08:42:00|27999.39|27999.39|28008.73|28008.73|28008.73|28008.73|27999.39|27999.39|0
1646988130000|2022-03-11 08:42:10|28019.85|28019.85|28019.85|28019.85|28019.85|28019.85|28019.85|28019.85|0
1646988140000|2022-03-11 08:42:20|28030.97|28030.97|28034.75|28034.75|28040.31|28040.31|28030.97|28030.97|0
1646988150000|2022-03-11 08:42:30|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|0
1646988170000|2022-03-11 08:42:50|28016.36|28016.36|28027.48|28027.48|28027.48|28027.48|28016.36|28016.36|0
1646988180000|2022-03-11 08:43:00|28021.26|28021.26|28032.38|28032.38|28032.38|28032.38|28021.26|28021.26|0
1646988230000|2022-03-11 08:43:50|28015.7|28015.7|28015.7|28015.7|28015.7|28015.7|28010.14|28010.14|0
1646988240000|2022-03-11 08:44:00|28002.87|28002.87|28008.43|28008.43|28008.43|28008.43|28002.87|28002.87|0
1646988250000|2022-03-11 08:44:10|28002.87|28002.87|28002.87|28002.87|28002.87|28002.87|28002.87|28002.87|0
1646988280000|2022-03-11 08:44:40|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|0
1646988310000|2022-03-11 08:45:10|28011.54|28011.54|28024.37|28024.37|28024.37|28024.37|28011.54|28011.54|0
1646988320000|2022-03-11 08:45:20|28021.26|28021.26|28021.26|28021.26|28021.26|28021.26|28021.26|28021.26|0
1646988340000|2022-03-11 08:45:40|28037.94|28037.94|28037.94|28037.94|28037.94|28037.94|28037.94|28037.94|0
1646988380000|2022-03-11 08:46:20|28043.5|28043.5|28043.5|28043.5|28043.5|28043.5|28043.5|28043.5|0
1646988410000|2022-03-11 08:46:50|28040.39|28040.39|28023.71|28023.71|28040.39|28040.39|28023.71|28023.71|0
1646988430000|2022-03-11 08:47:10|28034.83|28034.83|28034.83|28034.83|28034.83|28034.83|28034.83|28034.83|0
1646988440000|2022-03-11 08:47:20|28012.58|28012.58|28001.46|28001.46|28012.58|28012.58|28001.46|28001.46|0
1646988460000|2022-03-11 08:47:40|28012.58|28012.58|28012.58|28012.58|28012.58|28012.58|28012.58|28012.58|0
1646988470000|2022-03-11 08:47:50|28018.15|28018.15|28019.85|28019.85|28019.85|28019.85|28001.46|28001.46|0
1646988500000|2022-03-11 08:48:20|28008.73|28008.73|27992.04|27992.04|28008.73|28008.73|27992.04|27992.04|0
1646988510000|2022-03-11 08:48:30|27986.48|27986.48|27986.48|27986.48|27986.48|27986.48|27986.48|27986.48|0
1646988520000|2022-03-11 08:48:40|27992.04|27992.04|27997.61|27997.61|28003.17|28003.17|27992.04|27992.04|0
1646988540000|2022-03-11 08:49:00|28003.17|28003.17|28003.17|28003.17|28003.17|28003.17|28003.17|28003.17|0
1646988570000|2022-03-11 08:49:30|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|0
1646988580000|2022-03-11 08:49:40|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|0
1646988600000|2022-03-11 08:50:00|27980.92|27980.92|27986.48|27986.48|27986.48|27986.48|27980.92|27980.92|0
1646988610000|2022-03-11 08:50:10|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1646988620000|2022-03-11 08:50:20|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|0
1646988640000|2022-03-11 08:50:40|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1646988680000|2022-03-11 08:51:20|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|27992.04|0
1646988720000|2022-03-11 08:52:00|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1646988730000|2022-03-11 08:52:10|27975.36|27975.36|27975.36|27975.36|27975.36|27975.36|27975.36|27975.36|0
1646988790000|2022-03-11 08:53:10|27969.8|27969.8|27958.68|27958.68|27969.8|27969.8|27958.68|27958.68|0
1646988800000|2022-03-11 08:53:20|27969.8|27969.8|27975.36|27975.36|27975.36|27975.36|27969.8|27969.8|0
1646988850000|2022-03-11 08:54:10|27962.53|27962.53|27945.85|27945.85|27962.53|27962.53|27945.85|27945.85|0
1646988860000|2022-03-11 08:54:20|27971.51|27971.51|27971.51|27971.51|27971.51|27971.51|27971.51|27971.51|0
1646988870000|2022-03-11 08:54:30|27960.38|27960.38|27954.82|27954.82|27960.38|27960.38|27954.82|27954.82|0
1646988880000|2022-03-11 08:54:40|27949.26|27949.26|27949.26|27949.26|27949.26|27949.26|27949.26|27949.26|0
1646988900000|2022-03-11 08:55:00|27960.38|27960.38|27960.38|27960.38|27960.38|27960.38|27960.38|27960.38|0
1646988930000|2022-03-11 08:55:30|27965.94|27965.94|27986.4|27986.4|27986.4|27986.4|27965.94|27965.94|0
1646988940000|2022-03-11 08:55:40|27980.84|27980.84|27975.28|27975.28|27980.84|27980.84|27975.28|27975.28|0
1646988990000|2022-03-11 08:56:30|27958.6|27958.6|27958.6|27958.6|27958.6|27958.6|27958.6|27958.6|0
1646989030000|2022-03-11 08:57:10|27953.04|27953.04|27958.6|27958.6|27964.16|27964.16|27930.79|27930.79|0
1646989050000|2022-03-11 08:57:30|27975.28|27975.28|27966.61|27966.61|27980.84|27980.84|27966.61|27966.61|0
1646989110000|2022-03-11 08:58:30|27961.05|27961.05|27945.11|27945.11|27961.05|27961.05|27945.11|27945.11|0
1646989220000|2022-03-11 09:00:20|27933.98|27933.98|27933.98|27933.98|27933.98|27933.98|27933.98|27933.98|0
1646989270000|2022-03-11 09:01:10|27939.54|27939.54|27939.54|27939.54|27939.54|27939.54|27939.54|27939.54|0
1646989280000|2022-03-11 09:01:20|27950.67|27950.67|27961.79|27961.79|27961.79|27961.79|27945.11|27945.11|0
1646989320000|2022-03-11 09:02:00|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|0
1646989360000|2022-03-11 09:02:40|27947.55|27947.55|27964.24|27964.24|27964.24|27964.24|27947.55|27947.55|0
1646989370000|2022-03-11 09:02:50|27989.9|27989.9|27989.9|27989.9|27989.9|27989.9|27989.9|27989.9|0
1646989380000|2022-03-11 09:03:00|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|0
1646989410000|2022-03-11 09:03:30|27984.33|27984.33|27967.65|27967.65|27984.33|27984.33|27967.65|27967.65|0
1646989420000|2022-03-11 09:03:40|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|0
1646989430000|2022-03-11 09:03:50|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|0
1646989440000|2022-03-11 09:04:00|27970.1|27970.1|27973.21|27973.21|27973.21|27973.21|27970.1|27970.1|0
1646989460000|2022-03-11 09:04:20|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|0
1646989500000|2022-03-11 09:05:00|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|0
1646989550000|2022-03-11 09:05:50|27934.28|27934.28|27934.28|27934.28|27934.28|27934.28|27934.28|27934.28|0
1646989560000|2022-03-11 09:06:00|27937.39|27937.39|27948.52|27948.52|27954.08|27954.08|27937.39|27937.39|0
1646989590000|2022-03-11 09:06:30|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|0
1646989600000|2022-03-11 09:06:40|27970.76|27970.76|27996.42|27996.42|27996.42|27996.42|27970.76|27970.76|0
1646989610000|2022-03-11 09:06:50|27990.86|27990.86|27996.42|27996.42|27996.42|27996.42|27990.86|27990.86|0
1646989620000|2022-03-11 09:07:00|28002.64|28002.64|28002.64|28002.64|28002.64|28002.64|28002.64|28002.64|0
1646989680000|2022-03-11 09:08:00|28019.33|28019.33|28024.89|28024.89|28024.89|28024.89|28019.33|28019.33|0
1646989730000|2022-03-11 09:08:50|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|0
1646989780000|2022-03-11 09:09:40|28007.54|28007.54|27998.87|27998.87|28007.54|28007.54|27998.87|27998.87|0
1646989790000|2022-03-11 09:09:50|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1646989800000|2022-03-11 09:10:00|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|0
1646989840000|2022-03-11 09:10:40|27987.75|27987.75|27987.75|27987.75|27993.31|27993.31|27987.75|27987.75|0
1646989920000|2022-03-11 09:12:00|27990.86|27990.86|27990.86|27990.86|27996.42|27996.42|27990.86|27990.86|0
1646989940000|2022-03-11 09:12:20|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|0
1646989980000|2022-03-11 09:13:00|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|0
1646990030000|2022-03-11 09:13:50|28007.54|28007.54|28029.79|28029.79|28029.79|28029.79|28007.54|28007.54|0
1646990040000|2022-03-11 09:14:00|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|0
1646990050000|2022-03-11 09:14:10|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|0
1646990090000|2022-03-11 09:14:50|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|0
1646990120000|2022-03-11 09:15:20|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|0
1646990140000|2022-03-11 09:15:40|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|0
1646990170000|2022-03-11 09:16:10|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|0
1646990200000|2022-03-11 09:16:40|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|28024.23|0
1646990210000|2022-03-11 09:16:50|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|28027.01|0
1646990220000|2022-03-11 09:17:00|28013.1|28013.1|28024.23|28024.23|28024.23|28024.23|28013.1|28013.1|0
1646990230000|2022-03-11 09:17:10|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|0
1646990240000|2022-03-11 09:17:20|28040.91|28040.91|28044.02|28044.02|28044.02|28044.02|28035.35|28035.35|0
1646990270000|2022-03-11 09:17:50|28049.58|28049.58|28032.9|28032.9|28049.58|28049.58|28032.9|28032.9|0
1646990280000|2022-03-11 09:18:00|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|0
1646990290000|2022-03-11 09:18:10|28013.44|28013.44|28010.65|28010.65|28013.44|28013.44|28010.65|28010.65|0
1646990310000|2022-03-11 09:18:30|28013.77|28013.77|28013.44|28013.44|28013.77|28013.77|28010.65|28010.65|0
1646990330000|2022-03-11 09:18:50|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|0
1646990340000|2022-03-11 09:19:00|28007.21|28007.21|27993.31|27993.31|28007.21|28007.21|27993.31|27993.31|0
1646990370000|2022-03-11 09:19:30|27998.87|27998.87|27998.87|27998.87|28004.43|28004.43|27998.87|27998.87|0
1646990480000|2022-03-11 09:21:20|28007.54|28007.54|28045.65|28045.65|28048.1|28048.1|28007.54|28007.54|0
1646990510000|2022-03-11 09:21:50|28058.48|28058.48|28052.92|28052.92|28058.48|28058.48|28052.92|28052.92|0
1646990530000|2022-03-11 09:22:10|28043.58|28043.58|28049.14|28049.14|28049.14|28049.14|28043.58|28043.58|0
1646990550000|2022-03-11 09:22:30|28043.58|28043.58|28043.58|28043.58|28043.58|28043.58|28043.58|28043.58|0
1646990560000|2022-03-11 09:22:40|28038.02|28038.02|28043.58|28043.58|28043.58|28043.58|28038.02|28038.02|0
1646990570000|2022-03-11 09:22:50|28038.02|28038.02|28034.9|28034.9|28038.02|28038.02|28034.9|28034.9|0
1646990600000|2022-03-11 09:23:20|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|0
1646990620000|2022-03-11 09:23:40|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1646990650000|2022-03-11 09:24:10|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|0
1646990700000|2022-03-11 09:25:00|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1646990750000|2022-03-11 09:25:50|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|0
1646990760000|2022-03-11 09:26:00|28082.18|28082.18|28082.18|28082.18|28082.18|28082.18|28082.18|28082.18|0
1646990840000|2022-03-11 09:27:20|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|0
1646990850000|2022-03-11 09:27:30|28101.64|28101.64|28101.64|28101.64|28101.64|28101.64|28101.64|28101.64|0
1646990930000|2022-03-11 09:28:50|28084.96|28084.96|28082.18|28082.18|28084.96|28084.96|28082.18|28082.18|0
1646990950000|2022-03-11 09:29:10|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|0
1646990960000|2022-03-11 09:29:20|28065.49|28065.49|28057.15|28057.15|28065.49|28065.49|28057.15|28057.15|0
1646990970000|2022-03-11 09:29:30|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1646990990000|2022-03-11 09:29:50|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|0
1646991000000|2022-03-11 09:30:00|28040.47|28040.47|28040.47|28040.47|28040.47|28040.47|28040.47|28040.47|0
1646991030000|2022-03-11 09:30:30|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|0
1646991060000|2022-03-11 09:31:00|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|0
1646991080000|2022-03-11 09:31:20|28038.02|28038.02|28038.02|28038.02|28038.02|28038.02|28038.02|28038.02|0
1646991090000|2022-03-11 09:31:30|28032.46|28032.46|28032.46|28032.46|28032.46|28032.46|28032.46|28032.46|0
1646991100000|2022-03-11 09:31:40|28015.77|28015.77|28010.21|28010.21|28015.77|28015.77|28010.21|28010.21|0
1646991120000|2022-03-11 09:32:00|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|0
1646991140000|2022-03-11 09:32:20|27987.97|27987.97|27987.97|27987.97|27987.97|27987.97|27982.4|27982.4|0
1646991150000|2022-03-11 09:32:30|27993.53|27993.53|27999.09|27999.09|27999.09|27999.09|27993.53|27993.53|0
1646991190000|2022-03-11 09:33:10|27992.86|27992.86|27976.18|27976.18|27992.86|27992.86|27976.18|27976.18|0
1646991200000|2022-03-11 09:33:20|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1646991220000|2022-03-11 09:33:40|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|0
1646991240000|2022-03-11 09:34:00|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|0
1646991270000|2022-03-11 09:34:30|28003.99|28003.99|28003.99|28003.99|28003.99|28003.99|28003.99|28003.99|0
1646991330000|2022-03-11 09:35:30|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|0
1646991350000|2022-03-11 09:35:50|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|0
1646991360000|2022-03-11 09:36:00|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|27992.86|0
1646991370000|2022-03-11 09:36:10|28009.55|28009.55|28004.65|28004.65|28009.55|28009.55|27998.42|27998.42|0
1646991380000|2022-03-11 09:36:20|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|0
1646991390000|2022-03-11 09:36:30|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|0
1646991470000|2022-03-11 09:37:50|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|0
1646991490000|2022-03-11 09:38:10|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|0
1646991540000|2022-03-11 09:39:00|27990.41|27990.41|27990.41|27990.41|27990.41|27990.41|27990.41|27990.41|0
1646991550000|2022-03-11 09:39:10|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|0
1646991560000|2022-03-11 09:39:20|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1646991600000|2022-03-11 09:40:00|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|0
1646991610000|2022-03-11 09:40:10|28035.87|28035.87|28065.38|28065.38|28070.94|28070.94|28035.87|28035.87|0
1646991620000|2022-03-11 09:40:20|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|0
1646991640000|2022-03-11 09:40:40|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|0
1646991650000|2022-03-11 09:40:50|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|0
1646991660000|2022-03-11 09:41:00|28054.26|28054.26|28059.82|28059.82|28059.82|28059.82|28054.26|28054.26|0
1646991720000|2022-03-11 09:42:00|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|0
1646991770000|2022-03-11 09:42:50|28082.06|28082.06|28082.06|28082.06|28082.06|28082.06|28082.06|28082.06|0
1646991790000|2022-03-11 09:43:10|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|0
1646991800000|2022-03-11 09:43:20|28109.87|28109.87|28120.99|28120.99|28120.99|28120.99|28109.87|28109.87|0
1646991860000|2022-03-11 09:44:20|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1646991870000|2022-03-11 09:44:30|28129|28129|28129|28129|28129|28129|28129|28129|0
1646991880000|2022-03-11 09:44:40|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|0
1646991900000|2022-03-11 09:45:00|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|0
1646991910000|2022-03-11 09:45:10|28112.32|28112.32|28112.32|28112.32|28112.32|28112.32|28112.32|28112.32|0
1646991920000|2022-03-11 09:45:20|28106.76|28106.76|28095.63|28095.63|28106.76|28106.76|28095.63|28095.63|0
1646991940000|2022-03-11 09:45:40|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|0
1646991990000|2022-03-11 09:46:30|28095.63|28095.63|28090.07|28090.07|28095.63|28095.63|28090.07|28090.07|0
1646992030000|2022-03-11 09:47:10|28087.29|28087.29|28090.07|28090.07|28090.07|28090.07|28087.29|28087.29|0
1646992060000|2022-03-11 09:47:40|28087.29|28087.29|28078.95|28078.95|28087.29|28087.29|28078.95|28078.95|0
1646992090000|2022-03-11 09:48:10|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|0
1646992100000|2022-03-11 09:48:20|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|0
1646992150000|2022-03-11 09:49:10|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|0
1646992170000|2022-03-11 09:49:30|28121.66|28121.66|28121.66|28121.66|28121.66|28121.66|28121.66|28121.66|0
1646992180000|2022-03-11 09:49:40|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|0
1646992200000|2022-03-11 09:50:00|28121.66|28121.66|28140.71|28140.71|28140.71|28140.71|28121.66|28121.66|0
1646992220000|2022-03-11 09:50:20|28135.15|28135.15|28129.59|28129.59|28135.15|28135.15|28129.59|28129.59|0
1646992240000|2022-03-11 09:50:40|28118.46|28118.46|28115.35|28115.35|28118.46|28118.46|28112.24|28112.24|0
1646992260000|2022-03-11 09:51:00|28120.91|28120.91|28132.04|28132.04|28132.04|28132.04|28120.91|28120.91|0
1646992300000|2022-03-11 09:51:40|28126.47|28126.47|28126.47|28126.47|28126.47|28126.47|28126.47|28126.47|0
1646992310000|2022-03-11 09:51:50|28109.79|28109.79|28109.79|28109.79|28109.79|28109.79|28109.79|28109.79|0
1646992330000|2022-03-11 09:52:10|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1646992340000|2022-03-11 09:52:20|28107.01|28107.01|28104.23|28104.23|28107.01|28107.01|28104.23|28104.23|0
1646992350000|2022-03-11 09:52:30|28109.79|28109.79|28112.24|28112.24|28115.35|28115.35|28109.79|28109.79|0
1646992370000|2022-03-11 09:52:50|28125.07|28125.07|28137.9|28137.9|28137.9|28137.9|28125.07|28125.07|0
1646992390000|2022-03-11 09:53:10|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|0
1646992400000|2022-03-11 09:53:20|28162.92|28162.92|28149.02|28149.02|28162.92|28162.92|28149.02|28149.02|0
1646992410000|2022-03-11 09:53:30|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|0
1646992420000|2022-03-11 09:53:40|28132.34|28132.34|28132.34|28132.34|28132.34|28132.34|28132.34|28132.34|0
1646992440000|2022-03-11 09:54:00|28126.77|28126.77|28149.02|28149.02|28149.02|28149.02|28126.77|28126.77|0
1646992450000|2022-03-11 09:54:10|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|0
1646992460000|2022-03-11 09:54:20|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|0
1646992470000|2022-03-11 09:54:30|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|0
1646992480000|2022-03-11 09:54:40|28144.12|28144.12|28144.12|28144.12|28144.12|28144.12|28144.12|28144.12|0
1646992490000|2022-03-11 09:54:50|28155.24|28155.24|28144.12|28144.12|28155.24|28155.24|28144.12|28144.12|0
1646992510000|2022-03-11 09:55:10|28133|28133|28127.44|28127.44|28133|28133|28127.44|28127.44|0
1646992520000|2022-03-11 09:55:20|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|0
1646992540000|2022-03-11 09:55:40|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|0
1646992550000|2022-03-11 09:55:50|28135.78|28135.78|28133|28133|28135.78|28135.78|28133|28133|0
1646992570000|2022-03-11 09:56:10|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|0
1646992580000|2022-03-11 09:56:20|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1646992600000|2022-03-11 09:56:40|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|0
1646992640000|2022-03-11 09:57:20|28113.2|28113.2|28113.2|28113.2|28113.2|28113.2|28113.2|28113.2|0
1646992690000|2022-03-11 09:58:10|28100.37|28100.37|28107.64|28107.64|28113.2|28113.2|28100.37|28100.37|0
1646992720000|2022-03-11 09:58:40|28104.53|28104.53|28107.64|28107.64|28107.64|28107.64|28104.53|28104.53|0
1646992740000|2022-03-11 09:59:00|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|0
1646992810000|2022-03-11 10:00:10|28105.94|28105.94|28117.06|28117.06|28117.06|28117.06|28105.94|28105.94|0
1646992820000|2022-03-11 10:00:20|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1646992840000|2022-03-11 10:00:40|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|0
1646992910000|2022-03-11 10:01:50|28111.5|28111.5|28100.37|28100.37|28111.5|28111.5|28100.37|28100.37|0
1646992920000|2022-03-11 10:02:00|28111.5|28111.5|28117.06|28117.06|28117.06|28117.06|28111.5|28111.5|0
1646992990000|2022-03-11 10:03:10|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|0
1646993050000|2022-03-11 10:04:10|28089.25|28089.25|28089.25|28089.25|28089.25|28089.25|28089.25|28089.25|0
1646993080000|2022-03-11 10:04:40|28111.5|28111.5|28117.06|28117.06|28117.06|28117.06|28111.5|28111.5|0
1646993100000|2022-03-11 10:05:00|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|0
1646993150000|2022-03-11 10:05:50|28109.79|28109.79|28096.96|28096.96|28109.79|28109.79|28096.96|28096.96|0
1646993170000|2022-03-11 10:06:10|28102.52|28102.52|28102.52|28102.52|28102.52|28102.52|28102.52|28102.52|0
1646993210000|2022-03-11 10:06:50|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1646993230000|2022-03-11 10:07:10|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|0
1646993240000|2022-03-11 10:07:20|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|0
1646993290000|2022-03-11 10:08:10|28081.39|28081.39|28094.21|28094.21|28094.21|28094.21|28081.39|28081.39|0
1646993360000|2022-03-11 10:09:20|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|0
1646993390000|2022-03-11 10:09:50|28099.78|28099.78|28094.21|28094.21|28099.78|28099.78|28094.21|28094.21|0
1646993440000|2022-03-11 10:10:40|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|28105.34|0
1646993490000|2022-03-11 10:11:30|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|0
1646993520000|2022-03-11 10:12:00|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|0
1646993630000|2022-03-11 10:13:50|28110.9|28110.9|28130.03|28130.03|28130.03|28130.03|28107.79|28107.79|0
1646993650000|2022-03-11 10:14:10|28141.15|28141.15|28143.6|28143.6|28143.6|28143.6|28138.04|28138.04|0
1646993700000|2022-03-11 10:15:00|28146.71|28146.71|28146.71|28146.71|28146.71|28146.71|28146.71|28146.71|0
1646993750000|2022-03-11 10:15:50|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|0
1646993800000|2022-03-11 10:16:40|28181.79|28181.79|28181.79|28181.79|28181.79|28181.79|28181.79|28181.79|0
1646993830000|2022-03-11 10:17:10|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|0
1646993840000|2022-03-11 10:17:20|28209.59|28209.59|28209.59|28209.59|28215.16|28215.16|28209.59|28209.59|0
1646993900000|2022-03-11 10:18:20|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|0
1646993910000|2022-03-11 10:18:30|28205.82|28205.82|28211.38|28211.38|28211.38|28211.38|28205.82|28205.82|0
1646994090000|2022-03-11 10:21:30|28216.94|28216.94|28189.13|28189.13|28216.94|28216.94|28189.13|28189.13|0
1646994110000|2022-03-11 10:21:50|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|0
1646994120000|2022-03-11 10:22:00|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|0
1646994200000|2022-03-11 10:23:20|28183.57|28183.57|28189.13|28189.13|28189.13|28189.13|28183.57|28183.57|0
1646994290000|2022-03-11 10:24:50|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|28183.57|0
1646994310000|2022-03-11 10:25:10|28194.7|28194.7|28194.7|28194.7|28194.7|28194.7|28194.7|28194.7|0
1646994360000|2022-03-11 10:26:00|28211.38|28211.38|28207.6|28207.6|28211.38|28211.38|28202.04|28202.04|0
1646994400000|2022-03-11 10:26:40|28224.29|28224.29|28224.29|28224.29|28224.29|28224.29|28224.29|28224.29|0
1646994470000|2022-03-11 10:27:50|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|0
1646994600000|2022-03-11 10:30:00|28232.96|28232.96|28244.08|28244.08|28244.08|28244.08|28227.4|28227.4|0
1646994630000|2022-03-11 10:30:30|28238.52|28238.52|28249.64|28249.64|28249.64|28249.64|28238.52|28238.52|0
1646994650000|2022-03-11 10:30:50|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|0
1646994660000|2022-03-11 10:31:00|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|0
1646994670000|2022-03-11 10:31:10|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|0
1646994680000|2022-03-11 10:31:20|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|0
1646994700000|2022-03-11 10:31:40|28268.03|28268.03|28256.91|28256.91|28268.03|28268.03|28256.91|28256.91|0
1646994720000|2022-03-11 10:32:00|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|0
1646994730000|2022-03-11 10:32:10|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|0
1646994840000|2022-03-11 10:34:00|28242.38|28242.38|28255.21|28255.21|28255.21|28255.21|28242.38|28242.38|0
1646994910000|2022-03-11 10:35:10|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|0
1646994920000|2022-03-11 10:35:20|28238.52|28238.52|28238.52|28238.52|28238.52|28238.52|28238.52|28238.52|0
1646994940000|2022-03-11 10:35:40|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|0
1646994980000|2022-03-11 10:36:20|28227.4|28227.4|28216.28|28216.28|28227.4|28227.4|28216.28|28216.28|0
1646994990000|2022-03-11 10:36:30|28210.72|28210.72|28210.72|28210.72|28210.72|28210.72|28210.72|28210.72|0
1646995180000|2022-03-11 10:39:40|28221.84|28221.84|28210.72|28210.72|28221.84|28221.84|28210.72|28210.72|0
1646995270000|2022-03-11 10:41:10|28199.59|28199.59|28166.23|28166.23|28199.59|28199.59|28166.23|28166.23|0
1646995290000|2022-03-11 10:41:30|28160.66|28160.66|28166.23|28166.23|28166.23|28166.23|28160.66|28160.66|0
1646995300000|2022-03-11 10:41:40|28160.66|28160.66|28160.66|28160.66|28160.66|28160.66|28160.66|28160.66|0
1646995330000|2022-03-11 10:42:10|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|0
1646995340000|2022-03-11 10:42:20|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|0
1646995350000|2022-03-11 10:42:30|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|0
1646995360000|2022-03-11 10:42:40|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|0
1646995390000|2022-03-11 10:43:10|28109.35|28109.35|28109.35|28109.35|28109.35|28109.35|28109.35|28109.35|0
1646995430000|2022-03-11 10:43:50|28103.79|28103.79|28109.35|28109.35|28109.35|28109.35|28103.79|28103.79|0
1646995500000|2022-03-11 10:45:00|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|0
1646995520000|2022-03-11 10:45:20|28133.3|28133.3|28133.3|28133.3|28133.3|28133.3|28133.3|28133.3|0
1646995560000|2022-03-11 10:46:00|28144.42|28144.42|28149.99|28149.99|28149.99|28149.99|28144.42|28144.42|0
1646995570000|2022-03-11 10:46:10|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|0
1646995580000|2022-03-11 10:46:20|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|0
1646995700000|2022-03-11 10:48:20|28156.21|28156.21|28156.21|28156.21|28156.21|28156.21|28156.21|28156.21|0
1646995740000|2022-03-11 10:49:00|28172.89|28172.89|28172.89|28172.89|28172.89|28172.89|28172.89|28172.89|0
1646995810000|2022-03-11 10:50:10|28166.67|28166.67|28166.67|28166.67|28166.67|28166.67|28166.67|28166.67|0
1646995830000|2022-03-11 10:50:30|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|0
1646995860000|2022-03-11 10:51:00|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|0
1646995890000|2022-03-11 10:51:30|28155.55|28155.55|28161.11|28161.11|28161.11|28161.11|28155.55|28155.55|0
1646995900000|2022-03-11 10:51:40|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|0
1646995910000|2022-03-11 10:51:50|28149.99|28149.99|28149.99|28149.99|28149.99|28149.99|28149.99|28149.99|0
1646995960000|2022-03-11 10:52:40|28144.42|28144.42|28149.99|28149.99|28149.99|28149.99|28144.42|28144.42|0
1646995970000|2022-03-11 10:52:50|28143.76|28143.76|28146.87|28146.87|28146.87|28146.87|28143.76|28143.76|0
1646995990000|2022-03-11 10:53:10|28135.75|28135.75|28146.87|28146.87|28146.87|28146.87|28135.75|28135.75|0
1646996010000|2022-03-11 10:53:30|28121.22|28121.22|28110.09|28110.09|28121.22|28121.22|28110.09|28110.09|0
1646996030000|2022-03-11 10:53:50|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|0
1646996040000|2022-03-11 10:54:00|28091.7|28091.7|28091.7|28091.7|28091.7|28091.7|28091.7|28091.7|0
1646996050000|2022-03-11 10:54:10|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|0
1646996080000|2022-03-11 10:54:40|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|0
1646996120000|2022-03-11 10:55:20|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|0
1646996140000|2022-03-11 10:55:40|28080.58|28080.58|28080.58|28080.58|28080.58|28080.58|28080.58|28080.58|0
1646996290000|2022-03-11 10:58:10|28071.24|28071.24|28065.68|28065.68|28071.24|28071.24|28060.12|28060.12|0
1646996300000|2022-03-11 10:58:20|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|0
1646996320000|2022-03-11 10:58:40|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1646996330000|2022-03-11 10:58:50|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|0
1646996380000|2022-03-11 10:59:40|28060.12|28060.12|28057.01|28057.01|28060.12|28060.12|28057.01|28057.01|0
1646996400000|2022-03-11 11:00:00|28068.13|28068.13|28062.57|28062.57|28068.13|28068.13|28062.57|28062.57|0
1646996410000|2022-03-11 11:00:10|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|0
1646996480000|2022-03-11 11:01:20|28062.57|28062.57|28062.57|28062.57|28062.57|28062.57|28062.57|28062.57|0
1646996500000|2022-03-11 11:01:40|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|0
1646996520000|2022-03-11 11:02:00|28068.13|28068.13|28092.08|28092.08|28092.08|28092.08|28057.01|28057.01|0
1646996530000|2022-03-11 11:02:10|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|0
1646996550000|2022-03-11 11:02:30|28125.45|28125.45|28125.45|28125.45|28125.45|28125.45|28125.45|28125.45|0
1646996560000|2022-03-11 11:02:40|28131.01|28131.01|28142.13|28142.13|28142.13|28142.13|28131.01|28131.01|0
1646996610000|2022-03-11 11:03:30|28131.01|28131.01|28125.45|28125.45|28131.01|28131.01|28125.45|28125.45|0
1646996650000|2022-03-11 11:04:10|28142.13|28142.13|28147.7|28147.7|28147.7|28147.7|28142.13|28142.13|0
1646996670000|2022-03-11 11:04:30|28136.57|28136.57|28131.01|28131.01|28136.57|28136.57|28131.01|28131.01|0
1646996710000|2022-03-11 11:05:10|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|0
1646996800000|2022-03-11 11:06:40|28147.7|28147.7|28142.13|28142.13|28147.7|28147.7|28142.13|28142.13|0
1646996880000|2022-03-11 11:08:00|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|0
1646996890000|2022-03-11 11:08:10|28131.01|28131.01|28119.89|28119.89|28131.01|28131.01|28119.89|28119.89|0
1646996910000|2022-03-11 11:08:30|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|0
1646996970000|2022-03-11 11:09:30|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|0
1646997050000|2022-03-11 11:10:50|28136.57|28136.57|28142.13|28142.13|28142.13|28142.13|28136.57|28136.57|0
1646997080000|2022-03-11 11:11:20|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|0
1646997120000|2022-03-11 11:12:00|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|0
1646997180000|2022-03-11 11:13:00|28142.13|28142.13|28131.01|28131.01|28142.13|28142.13|28131.01|28131.01|0
1646997330000|2022-03-11 11:15:30|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|0
1646997360000|2022-03-11 11:16:00|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|28142.13|0
1646997420000|2022-03-11 11:17:00|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|0
1646997440000|2022-03-11 11:17:20|28134.12|28134.12|28134.12|28134.12|28134.12|28134.12|28134.12|28134.12|0
1646997490000|2022-03-11 11:18:10|28139.69|28139.69|28139.69|28139.69|28139.69|28139.69|28139.69|28139.69|0
1646997510000|2022-03-11 11:18:30|28145.25|28145.25|28167.49|28167.49|28167.49|28167.49|28145.25|28145.25|0
1646997520000|2022-03-11 11:18:40|28156.37|28156.37|28150.81|28150.81|28156.37|28156.37|28150.81|28150.81|0
1646997530000|2022-03-11 11:18:50|28156.37|28156.37|28150.81|28150.81|28156.37|28156.37|28150.81|28150.81|0
1646997760000|2022-03-11 11:22:40|28145.25|28145.25|28145.25|28145.25|28145.25|28145.25|28139.69|28139.69|0
1646997780000|2022-03-11 11:23:00|28139.69|28139.69|28134.12|28134.12|28139.69|28139.69|28134.12|28134.12|0
1646997790000|2022-03-11 11:23:10|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|0
1646997800000|2022-03-11 11:23:20|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|0
1646997810000|2022-03-11 11:23:30|28147.7|28147.7|28242.82|28242.82|28242.82|28242.82|28147.7|28147.7|0
1646997820000|2022-03-11 11:23:40|28226.14|28226.14|28305.32|28305.32|28305.32|28305.32|28226.14|28226.14|0
1646997830000|2022-03-11 11:23:50|28322.67|28322.67|28377.16|28377.16|28377.16|28377.16|28322.67|28322.67|0
1646997840000|2022-03-11 11:24:00|28366.04|28366.04|28383.58|28383.58|28383.58|28383.58|28341.53|28341.53|0
1646997850000|2022-03-11 11:24:10|28389.14|28389.14|28395.36|28395.36|28395.36|28395.36|28389.14|28389.14|0
1646997860000|2022-03-11 11:24:20|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|0
1646997870000|2022-03-11 11:24:30|28417.61|28417.61|28423.17|28423.17|28423.17|28423.17|28417.61|28417.61|0
1646997880000|2022-03-11 11:24:40|28412.05|28412.05|28383.58|28383.58|28417.61|28417.61|28383.58|28383.58|0
1646997890000|2022-03-11 11:24:50|28389.14|28389.14|28389.14|28389.14|28394.7|28394.7|28389.14|28389.14|0
1646997900000|2022-03-11 11:25:00|28386.02|28386.02|28386.02|28386.02|28386.02|28386.02|28369.34|28369.34|0
1646997910000|2022-03-11 11:25:10|28397.15|28397.15|28389.8|28389.8|28406.48|28406.48|28389.8|28389.8|0
1646997920000|2022-03-11 11:25:20|28384.24|28384.24|28373.12|28373.12|28384.24|28384.24|28373.12|28373.12|0
1646997930000|2022-03-11 11:25:30|28384.24|28384.24|28395.36|28395.36|28395.36|28395.36|28384.24|28384.24|0
1646997940000|2022-03-11 11:25:40|28400.92|28400.92|28406.48|28406.48|28406.48|28406.48|28400.92|28400.92|0
1646997950000|2022-03-11 11:25:50|28412.71|28412.71|28412.71|28412.71|28412.71|28412.71|28412.71|28412.71|0
1646997960000|2022-03-11 11:26:00|28418.27|28418.27|28418.27|28418.27|28434.95|28434.95|28418.27|28418.27|0
1646997970000|2022-03-11 11:26:10|28423.83|28423.83|28457.86|28457.86|28457.86|28457.86|28423.83|28423.83|0
1646997980000|2022-03-11 11:26:20|28463.42|28463.42|28485.67|28485.67|28485.67|28485.67|28457.86|28457.86|0
1646997990000|2022-03-11 11:26:30|28468.99|28468.99|28597.67|28597.67|28597.67|28597.67|28468.99|28468.99|0
1646998000000|2022-03-11 11:26:40|28586.55|28586.55|28595.22|28595.22|28619.91|28619.91|28580.98|28580.98|0
1646998010000|2022-03-11 11:26:50|28600.78|28600.78|28656.39|28656.39|28656.39|28656.39|28600.78|28600.78|0
1646998020000|2022-03-11 11:27:00|28678.64|28678.64|28663.66|28663.66|28678.64|28678.64|28656.39|28656.39|0
1646998030000|2022-03-11 11:27:10|28669.89|28669.89|28595.3|28595.3|28675.45|28675.45|28595.3|28595.3|0
1646998040000|2022-03-11 11:27:20|28582.47|28582.47|28554.66|28554.66|28582.47|28582.47|28549.1|28549.1|0
1646998050000|2022-03-11 11:27:30|28537.98|28537.98|28506.4|28506.4|28537.98|28537.98|28506.4|28506.4|0
1646998060000|2022-03-11 11:27:40|28495.28|28495.28|28492.16|28492.16|28495.28|28495.28|28492.16|28492.16|0
1646998070000|2022-03-11 11:27:50|28486.6|28486.6|28465.02|28465.02|28492.83|28492.83|28465.02|28465.02|0
1646998100000|2022-03-11 11:28:20|28470.58|28470.58|28432.77|28432.77|28470.58|28470.58|28432.77|28432.77|0
1646998120000|2022-03-11 11:28:40|28421.65|28421.65|28421.65|28421.65|28421.65|28421.65|28421.65|28421.65|0
1646998130000|2022-03-11 11:28:50|28416.09|28416.09|28416.09|28416.09|28428.92|28428.92|28416.09|28416.09|0
1646998140000|2022-03-11 11:29:00|28443.9|28443.9|28399.41|28399.41|28443.9|28443.9|28399.41|28399.41|0
1646998150000|2022-03-11 11:29:10|28402.52|28402.52|28436.55|28436.55|28436.55|28436.55|28402.52|28402.52|0
1646998160000|2022-03-11 11:29:20|28447.67|28447.67|28419.87|28419.87|28447.67|28447.67|28392.06|28392.06|0
1646998170000|2022-03-11 11:29:30|28414.31|28414.31|28414.31|28414.31|28425.43|28425.43|28414.31|28414.31|0
1646998180000|2022-03-11 11:29:40|28426.76|28426.76|28404.51|28404.51|28437.88|28437.88|28404.51|28404.51|0
1646998190000|2022-03-11 11:29:50|28421.19|28421.19|28421.19|28421.19|28421.19|28421.19|28398.95|28398.95|0
1646998200000|2022-03-11 11:30:00|28432.32|28432.32|28437.88|28437.88|28437.88|28437.88|28432.32|28432.32|0
1646998210000|2022-03-11 11:30:10|28415.63|28415.63|28415.63|28415.63|28415.63|28415.63|28404.51|28404.51|0
1646998220000|2022-03-11 11:30:20|28421.19|28421.19|28408.37|28408.37|28421.19|28421.19|28408.37|28408.37|0
1646998240000|2022-03-11 11:30:40|28413.93|28413.93|28418.82|28418.82|28418.82|28418.82|28413.93|28413.93|0
1646998250000|2022-03-11 11:30:50|28421.94|28421.94|28427.5|28427.5|28444.18|28444.18|28421.94|28421.94|0
1646998270000|2022-03-11 11:31:10|28449.74|28449.74|28471.99|28471.99|28471.99|28471.99|28449.74|28449.74|0
1646998280000|2022-03-11 11:31:20|28455.3|28455.3|28452.19|28452.19|28455.3|28455.3|28452.19|28452.19|0
1646998290000|2022-03-11 11:31:30|28461.53|28461.53|28428.16|28428.16|28461.53|28461.53|28428.16|28428.16|0
1646998300000|2022-03-11 11:31:40|28439.28|28439.28|28455.97|28455.97|28455.97|28455.97|28439.28|28439.28|0
1646998310000|2022-03-11 11:31:50|28472.65|28472.65|28461.53|28461.53|28472.65|28472.65|28461.53|28461.53|0
1646998320000|2022-03-11 11:32:00|28489.34|28489.34|28485.18|28485.18|28492.45|28492.45|28479.62|28479.62|0
1646998330000|2022-03-11 11:32:10|28462.94|28462.94|28429.57|28429.57|28462.94|28462.94|28429.57|28429.57|0
1646998340000|2022-03-11 11:32:20|28440.69|28440.69|28429.57|28429.57|28457.37|28457.37|28429.57|28429.57|0
1646998360000|2022-03-11 11:32:40|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|0
1646998370000|2022-03-11 11:32:50|28451.81|28451.81|28429.57|28429.57|28451.81|28451.81|28429.57|28429.57|0
1646998380000|2022-03-11 11:33:00|28446.25|28446.25|28451.81|28451.81|28451.81|28451.81|28446.25|28446.25|0
1646998390000|2022-03-11 11:33:10|28468.5|28468.5|28468.5|28468.5|28468.5|28468.5|28468.5|28468.5|0
1646998400000|2022-03-11 11:33:20|28462.94|28462.94|28451.81|28451.81|28462.94|28462.94|28451.81|28451.81|0
1646998420000|2022-03-11 11:33:40|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|0
1646998430000|2022-03-11 11:33:50|28468.5|28468.5|28451.81|28451.81|28479.62|28479.62|28451.81|28451.81|0
1646998440000|2022-03-11 11:34:00|28477.47|28477.47|28488.59|28488.59|28488.59|28488.59|28471.91|28471.91|0
1646998450000|2022-03-11 11:34:10|28491.71|28491.71|28508.39|28508.39|28508.39|28508.39|28491.71|28491.71|0
1646998460000|2022-03-11 11:34:20|28513.95|28513.95|28513.95|28513.95|28513.95|28513.95|28513.95|28513.95|0
1646998470000|2022-03-11 11:34:30|28497.27|28497.27|28513.95|28513.95|28513.95|28513.95|28497.27|28497.27|0
1646998480000|2022-03-11 11:34:40|28525.07|28525.07|28525.07|28525.07|28525.07|28525.07|28525.07|28525.07|0
1646998510000|2022-03-11 11:35:10|28513.95|28513.95|28502.83|28502.83|28513.95|28513.95|28502.83|28502.83|0
1646998530000|2022-03-11 11:35:30|28497.27|28497.27|28510.84|28510.84|28510.84|28510.84|28496.6|28496.6|0
1646998540000|2022-03-11 11:35:40|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|0
1646998560000|2022-03-11 11:36:00|28533.08|28533.08|28538.64|28538.64|28538.64|28538.64|28533.08|28533.08|0
1646998570000|2022-03-11 11:36:10|28544.87|28544.87|28547.98|28547.98|28547.98|28547.98|28544.87|28544.87|0
1646998580000|2022-03-11 11:36:20|28553.54|28553.54|28547.98|28547.98|28553.54|28553.54|28547.98|28547.98|0
1646998590000|2022-03-11 11:36:30|28542.42|28542.42|28542.42|28542.42|28542.42|28542.42|28536.86|28536.86|0
1646998610000|2022-03-11 11:36:50|28531.3|28531.3|28520.18|28520.18|28531.3|28531.3|28520.18|28520.18|0
1646998630000|2022-03-11 11:37:10|28531.3|28531.3|28525.74|28525.74|28553.54|28553.54|28525.74|28525.74|0
1646998640000|2022-03-11 11:37:20|28512.91|28512.91|28480|28480|28512.91|28512.91|28480|28480|0
1646998650000|2022-03-11 11:37:30|28467.17|28467.17|28464.06|28464.06|28467.17|28467.17|28464.06|28464.06|0
1646998670000|2022-03-11 11:37:50|28452.93|28452.93|28447.37|28447.37|28452.93|28452.93|28447.37|28447.37|0
1646998680000|2022-03-11 11:38:00|28458.5|28458.5|28469.62|28469.62|28469.62|28469.62|28458.5|28458.5|0
1646998690000|2022-03-11 11:38:10|28458.5|28458.5|28458.5|28458.5|28458.5|28458.5|28458.5|28458.5|0
1646998700000|2022-03-11 11:38:20|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|0
1646998720000|2022-03-11 11:38:40|28469.62|28469.62|28469.62|28469.62|28469.62|28469.62|28469.62|28469.62|0
1646998730000|2022-03-11 11:38:50|28476.51|28476.51|28476.51|28476.51|28476.51|28476.51|28476.51|28476.51|0
1646998740000|2022-03-11 11:39:00|28502.16|28502.16|28491.04|28491.04|28502.16|28502.16|28491.04|28491.04|0
1646998750000|2022-03-11 11:39:10|28485.48|28485.48|28485.48|28485.48|28485.48|28485.48|28485.48|28485.48|0
1646998760000|2022-03-11 11:39:20|28474.36|28474.36|28474.36|28474.36|28474.36|28474.36|28474.36|28474.36|0
1646998770000|2022-03-11 11:39:30|28463.24|28463.24|28457.67|28457.67|28463.24|28463.24|28457.67|28457.67|0
1646998780000|2022-03-11 11:39:40|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|0
1646998790000|2022-03-11 11:39:50|28453.9|28453.9|28453.9|28453.9|28453.9|28453.9|28453.9|28453.9|0
1646998800000|2022-03-11 11:40:00|28481.7|28481.7|28465.02|28465.02|28481.7|28481.7|28465.02|28465.02|0
1646998840000|2022-03-11 11:40:40|28509.51|28509.51|28498.39|28498.39|28509.51|28509.51|28498.39|28498.39|0
1646998850000|2022-03-11 11:40:50|28492.83|28492.83|28505.66|28505.66|28505.66|28505.66|28492.83|28492.83|0
1646998860000|2022-03-11 11:41:00|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|0
1646998880000|2022-03-11 11:41:20|28520.55|28520.55|28537.24|28537.24|28548.36|28548.36|28520.55|28520.55|0
1646998910000|2022-03-11 11:41:50|28553.92|28553.92|28553.92|28553.92|28553.92|28553.92|28553.92|28553.92|0
1646998930000|2022-03-11 11:42:10|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|0
1646998940000|2022-03-11 11:42:20|28594.56|28594.56|28577.87|28577.87|28594.56|28594.56|28577.87|28577.87|0
1646998960000|2022-03-11 11:42:40|28572.31|28572.31|28572.31|28572.31|28572.31|28572.31|28572.31|28572.31|0
1646998980000|2022-03-11 11:43:00|28605.68|28605.68|28605.68|28605.68|28605.68|28605.68|28605.68|28605.68|0
1646998990000|2022-03-11 11:43:10|28594.56|28594.56|28588.99|28588.99|28594.56|28594.56|28588.99|28588.99|0
1646999000000|2022-03-11 11:43:20|28601.44|28601.44|28601.44|28601.44|28601.44|28601.44|28601.44|28601.44|0
1646999010000|2022-03-11 11:43:30|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|0
1646999020000|2022-03-11 11:43:40|28629.25|28629.25|28623.69|28623.69|28629.25|28629.25|28618.13|28618.13|0
1646999030000|2022-03-11 11:43:50|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|0
1646999040000|2022-03-11 11:44:00|28623.69|28623.69|28607.01|28607.01|28623.69|28623.69|28607.01|28607.01|0
1646999050000|2022-03-11 11:44:10|28601.44|28601.44|28592.11|28592.11|28601.44|28601.44|28592.11|28592.11|0
1646999060000|2022-03-11 11:44:20|28586.55|28586.55|28595.22|28595.22|28600.78|28600.78|28586.55|28586.55|0
1646999070000|2022-03-11 11:44:30|28600.78|28600.78|28578.54|28578.54|28600.78|28600.78|28578.54|28578.54|0
1646999080000|2022-03-11 11:44:40|28634.15|28634.15|28589.66|28589.66|28634.15|28634.15|28589.66|28589.66|0
1646999090000|2022-03-11 11:44:50|28584.1|28584.1|28572.97|28572.97|28584.1|28584.1|28572.97|28572.97|0
1646999100000|2022-03-11 11:45:00|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|0
1646999120000|2022-03-11 11:45:20|28589.66|28589.66|28589.66|28589.66|28589.66|28589.66|28589.66|28589.66|0
1646999130000|2022-03-11 11:45:30|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|0
1646999150000|2022-03-11 11:45:50|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|0
1646999180000|2022-03-11 11:46:20|28634.15|28634.15|28623.03|28623.03|28634.15|28634.15|28623.03|28623.03|0
1646999200000|2022-03-11 11:46:40|28628.59|28628.59|28611.9|28611.9|28628.59|28628.59|28611.9|28611.9|0
1646999220000|2022-03-11 11:47:00|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|28606.34|0
1646999230000|2022-03-11 11:47:10|28628.59|28628.59|28628.59|28628.59|28628.59|28628.59|28628.59|28628.59|0
1646999260000|2022-03-11 11:47:40|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|0
1646999280000|2022-03-11 11:48:00|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|0
1646999310000|2022-03-11 11:48:30|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|0
1646999320000|2022-03-11 11:48:40|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|28578.54|0
1646999340000|2022-03-11 11:49:00|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|0
1646999410000|2022-03-11 11:50:10|28550.73|28550.73|28550.73|28550.73|28550.73|28550.73|28550.73|28550.73|0
1646999420000|2022-03-11 11:50:20|28545.17|28545.17|28545.17|28545.17|28545.17|28545.17|28545.17|28545.17|0
1646999470000|2022-03-11 11:51:10|28539.61|28539.61|28539.61|28539.61|28539.61|28539.61|28539.61|28539.61|0
1646999490000|2022-03-11 11:51:30|28536.49|28536.49|28547.62|28547.62|28547.62|28547.62|28536.49|28536.49|0
1646999520000|2022-03-11 11:52:00|28530.93|28530.93|28530.93|28530.93|28530.93|28530.93|28530.93|28530.93|0
1646999530000|2022-03-11 11:52:10|28524.71|28524.71|28505.47|28505.47|28524.71|28524.71|28499.05|28499.05|0
1646999540000|2022-03-11 11:52:20|28527.71|28527.71|28548.17|28548.17|28548.17|28548.17|28527.71|28527.71|0
1646999550000|2022-03-11 11:52:30|28542.61|28542.61|28530.63|28530.63|28543.46|28543.46|28530.63|28530.63|0
1646999570000|2022-03-11 11:52:50|28527.52|28527.52|28521.96|28521.96|28527.52|28527.52|28521.96|28521.96|0
1646999580000|2022-03-11 11:53:00|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|0
1646999590000|2022-03-11 11:53:10|28521.96|28521.96|28533.08|28533.08|28533.08|28533.08|28521.96|28521.96|0
1646999620000|2022-03-11 11:53:40|28494.15|28494.15|28477.47|28477.47|28494.15|28494.15|28477.47|28477.47|0
1646999690000|2022-03-11 11:54:50|28505.28|28505.28|28505.28|28505.28|28505.28|28505.28|28505.28|28505.28|0
1646999710000|2022-03-11 11:55:10|28499.72|28499.72|28499.72|28499.72|28499.72|28499.72|28499.72|28499.72|0
1646999750000|2022-03-11 11:55:50|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|0
1646999770000|2022-03-11 11:56:10|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|28516.4|0
1646999790000|2022-03-11 11:56:30|28499.72|28499.72|28494.15|28494.15|28499.72|28499.72|28494.15|28494.15|0
1646999800000|2022-03-11 11:56:40|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|0
1646999810000|2022-03-11 11:56:50|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|0
1646999870000|2022-03-11 11:57:50|28483.03|28483.03|28483.03|28483.03|28483.03|28483.03|28483.03|28483.03|0
1646999900000|2022-03-11 11:58:20|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|0
1646999930000|2022-03-11 11:58:50|28506.98|28506.98|28506.98|28506.98|28506.98|28506.98|28506.98|28506.98|0
1646999940000|2022-03-11 11:59:00|28518.11|28518.11|28524.33|28524.33|28524.33|28524.33|28518.11|28518.11|0
1647000000000|2022-03-11 12:00:00|28529.89|28529.89|28529.89|28529.89|28529.89|28529.89|28529.89|28529.89|0
1647000030000|2022-03-11 12:00:30|28524.33|28524.33|28518.77|28518.77|28524.33|28524.33|28518.77|28518.77|0
1647000060000|2022-03-11 12:01:00|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|0
1647000130000|2022-03-11 12:02:10|28479.84|28479.84|28496.52|28496.52|28496.52|28496.52|28479.84|28479.84|0
1647000160000|2022-03-11 12:02:40|28502.08|28502.08|28502.08|28502.08|28502.08|28502.08|28502.08|28502.08|0
1647000170000|2022-03-11 12:02:50|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|0
1647000190000|2022-03-11 12:03:10|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|0
1647000210000|2022-03-11 12:03:30|28507.65|28507.65|28518.77|28518.77|28518.77|28518.77|28507.65|28507.65|0
1647000250000|2022-03-11 12:04:10|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|0
1647000280000|2022-03-11 12:04:40|28518.77|28518.77|28528.11|28528.11|28528.11|28528.11|28518.77|28518.77|0
1647000290000|2022-03-11 12:04:50|28515.28|28515.28|28576.45|28576.45|28576.45|28576.45|28515.28|28515.28|0
1647000300000|2022-03-11 12:05:00|28589.28|28589.28|28572.6|28572.6|28589.28|28589.28|28572.6|28572.6|0
1647000310000|2022-03-11 12:05:10|28559.77|28559.77|28567.04|28567.04|28572.6|28572.6|28559.77|28559.77|0
1647000320000|2022-03-11 12:05:20|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|0
1647000340000|2022-03-11 12:05:40|28561.47|28561.47|28561.47|28561.47|28561.47|28561.47|28561.47|28561.47|0
1647000350000|2022-03-11 12:05:50|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|0
1647000390000|2022-03-11 12:06:30|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|28578.16|0
1647000410000|2022-03-11 12:06:50|28572.6|28572.6|28569.48|28569.48|28572.6|28572.6|28569.48|28569.48|0
1647000440000|2022-03-11 12:07:20|28558.36|28558.36|28558.36|28558.36|28558.36|28558.36|28558.36|28558.36|0
1647000480000|2022-03-11 12:08:00|28580.61|28580.61|28569.48|28569.48|28580.61|28580.61|28569.48|28569.48|0
1647000490000|2022-03-11 12:08:10|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|0
1647000500000|2022-03-11 12:08:20|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|0
1647000570000|2022-03-11 12:09:30|28581.93|28581.93|28585.05|28585.05|28585.05|28585.05|28581.93|28581.93|0
1647000580000|2022-03-11 12:09:40|28612.85|28612.85|28615.97|28615.97|28619.08|28619.08|28612.85|28612.85|0
1647000590000|2022-03-11 12:09:50|28628.79|28628.79|28628.79|28628.79|28628.79|28628.79|28628.79|28628.79|0
1647000600000|2022-03-11 12:10:00|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|0
1647000620000|2022-03-11 12:10:20|28634.35|28634.35|28623.23|28623.23|28634.35|28634.35|28623.23|28623.23|0
1647000630000|2022-03-11 12:10:30|28634.35|28634.35|28627.94|28627.94|28634.35|28634.35|28627.94|28627.94|0
1647000640000|2022-03-11 12:10:40|28621.53|28621.53|28621.53|28621.53|28621.53|28621.53|28621.53|28621.53|0
1647000660000|2022-03-11 12:11:00|28627.75|28627.75|28627.75|28627.75|28627.75|28627.75|28627.75|28627.75|0
1647000670000|2022-03-11 12:11:10|28630.86|28630.86|28634.17|28634.17|28634.17|28634.17|28627.75|28627.75|0
1647000680000|2022-03-11 12:11:20|28640.58|28640.58|28640.58|28640.58|28640.58|28640.58|28640.58|28640.58|0
1647000690000|2022-03-11 12:11:30|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|0
1647000700000|2022-03-11 12:11:40|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|0
1647000720000|2022-03-11 12:12:00|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|28651.7|0
1647000730000|2022-03-11 12:12:10|28645.29|28645.29|28640.58|28640.58|28651.7|28651.7|28640.58|28640.58|0
1647000760000|2022-03-11 12:12:40|28646.8|28646.8|28646.8|28646.8|28646.8|28646.8|28646.8|28646.8|0
1647000770000|2022-03-11 12:12:50|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|0
1647000780000|2022-03-11 12:13:00|28646.14|28646.14|28643.03|28643.03|28646.14|28646.14|28643.03|28643.03|0
1647000800000|2022-03-11 12:13:20|28648.59|28648.59|28643.03|28643.03|28648.59|28648.59|28643.03|28643.03|0
1647000880000|2022-03-11 12:14:40|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|0
1647000890000|2022-03-11 12:14:50|28639.54|28639.54|28645.1|28645.1|28645.1|28645.1|28639.54|28639.54|0
1647000920000|2022-03-11 12:15:20|28633.98|28633.98|28633.98|28633.98|28633.98|28633.98|28633.98|28633.98|0
1647000940000|2022-03-11 12:15:40|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|0
1647000960000|2022-03-11 12:16:00|28663.49|28663.49|28663.49|28663.49|28663.49|28663.49|28663.49|28663.49|0
1647000990000|2022-03-11 12:16:30|28657.26|28657.26|28652.37|28652.37|28657.26|28657.26|28646.14|28646.14|0
1647001000000|2022-03-11 12:16:40|28655.48|28655.48|28649.06|28649.06|28655.48|28655.48|28649.06|28649.06|0
1647001010000|2022-03-11 12:16:50|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|0
1647001030000|2022-03-11 12:17:10|28649.06|28649.06|28649.06|28649.06|28649.06|28649.06|28649.06|28649.06|0
1647001040000|2022-03-11 12:17:20|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|0
1647001050000|2022-03-11 12:17:30|28661.04|28661.04|28666.6|28666.6|28666.6|28666.6|28661.04|28661.04|0
1647001060000|2022-03-11 12:17:40|28655.48|28655.48|28661.04|28661.04|28661.04|28661.04|28655.48|28655.48|0
1647001090000|2022-03-11 12:18:10|28649.92|28649.92|28644.36|28644.36|28649.92|28649.92|28644.36|28644.36|0
1647001100000|2022-03-11 12:18:20|28638.79|28638.79|28638.79|28638.79|28638.79|28638.79|28638.79|28638.79|0
1647001110000|2022-03-11 12:18:30|28641.91|28641.91|28653.03|28653.03|28653.03|28653.03|28641.91|28641.91|0
1647001120000|2022-03-11 12:18:40|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|0
1647001140000|2022-03-11 12:19:00|28644.36|28644.36|28644.36|28644.36|28644.36|28644.36|28644.36|28644.36|0
1647001150000|2022-03-11 12:19:10|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|0
1647001160000|2022-03-11 12:19:20|28666.6|28666.6|28661.04|28661.04|28666.6|28666.6|28661.04|28661.04|0
1647001170000|2022-03-11 12:19:30|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|0
1647001180000|2022-03-11 12:19:40|28637.09|28637.09|28617.29|28617.29|28637.09|28637.09|28617.29|28617.29|0
1647001190000|2022-03-11 12:19:50|28606.17|28606.17|28611.73|28611.73|28611.73|28611.73|28606.17|28606.17|0
1647001210000|2022-03-11 12:20:10|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|0
1647001230000|2022-03-11 12:20:30|28611.73|28611.73|28600.61|28600.61|28611.73|28611.73|28600.61|28600.61|0
1647001240000|2022-03-11 12:20:40|28633.98|28633.98|28611.73|28611.73|28645.1|28645.1|28611.73|28611.73|0
1647001270000|2022-03-11 12:21:10|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|0
1647001300000|2022-03-11 12:21:40|28615.51|28615.51|28604.38|28604.38|28615.51|28615.51|28604.38|28604.38|0
1647001310000|2022-03-11 12:21:50|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|0
1647001330000|2022-03-11 12:22:10|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|0
1647001350000|2022-03-11 12:22:30|28609.09|28609.09|28632|28632|28632|28632|28609.09|28609.09|0
1647001370000|2022-03-11 12:22:50|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|0
1647001400000|2022-03-11 12:23:20|28632|28632|28620.88|28620.88|28632|28632|28620.88|28620.88|0
1647001420000|2022-03-11 12:23:40|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|0
1647001430000|2022-03-11 12:23:50|28609.76|28609.76|28604.2|28604.2|28609.76|28609.76|28604.2|28604.2|0
1647001440000|2022-03-11 12:24:00|28601.08|28601.08|28601.08|28601.08|28601.08|28601.08|28601.08|28601.08|0
1647001530000|2022-03-11 12:25:30|28595.52|28595.52|28595.52|28595.52|28595.52|28595.52|28595.52|28595.52|0
1647001550000|2022-03-11 12:25:50|28592.41|28592.41|28592.41|28592.41|28592.41|28592.41|28592.41|28592.41|0
1647001570000|2022-03-11 12:26:10|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|0
1647001600000|2022-03-11 12:26:40|28592.41|28592.41|28597.97|28597.97|28597.97|28597.97|28592.41|28592.41|0
1647001620000|2022-03-11 12:27:00|28592.41|28592.41|28598.82|28598.82|28598.82|28598.82|28592.41|28592.41|0
1647001640000|2022-03-11 12:27:20|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|0
1647001710000|2022-03-11 12:28:30|28599.49|28599.49|28608.82|28608.82|28608.82|28608.82|28599.49|28599.49|0
1647001730000|2022-03-11 12:28:50|28614.39|28614.39|28607.97|28607.97|28614.39|28614.39|28607.97|28607.97|0
1647001740000|2022-03-11 12:29:00|28602.41|28602.41|28596.85|28596.85|28602.41|28602.41|28596.85|28596.85|0
1647001750000|2022-03-11 12:29:10|28584.4|28584.4|28584.4|28584.4|28584.4|28584.4|28584.4|28584.4|0
1647001790000|2022-03-11 12:29:50|28593.74|28593.74|28593.74|28593.74|28593.74|28593.74|28593.74|28593.74|0
1647001850000|2022-03-11 12:30:50|28615.98|28615.98|28604.86|28604.86|28615.98|28615.98|28604.86|28604.86|0
1647001910000|2022-03-11 12:31:50|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|0
1647001960000|2022-03-11 12:32:40|28605.71|28605.71|28605.71|28605.71|28605.71|28605.71|28605.71|28605.71|0
1647002030000|2022-03-11 12:33:50|28600.15|28600.15|28576.58|28576.58|28600.15|28600.15|28576.58|28576.58|0
1647002040000|2022-03-11 12:34:00|28571.02|28571.02|28565.46|28565.46|28571.02|28571.02|28565.46|28565.46|0
1647002050000|2022-03-11 12:34:10|28559.89|28559.89|28559.89|28559.89|28559.89|28559.89|28559.89|28559.89|0
1647002100000|2022-03-11 12:35:00|28556.78|28556.78|28567.9|28567.9|28573.47|28573.47|28556.78|28556.78|0
1647002110000|2022-03-11 12:35:10|28556.78|28556.78|28537.73|28537.73|28556.78|28556.78|28537.73|28537.73|0
1647002140000|2022-03-11 12:35:40|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|0
1647002160000|2022-03-11 12:36:00|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|0
1647002170000|2022-03-11 12:36:10|28537.73|28537.73|28559.97|28559.97|28559.97|28559.97|28537.73|28537.73|0
1647002180000|2022-03-11 12:36:20|28554.41|28554.41|28567.24|28567.24|28567.24|28567.24|28554.41|28554.41|0
1647002240000|2022-03-11 12:37:20|28561.68|28561.68|28561.68|28561.68|28561.68|28561.68|28561.68|28561.68|0
1647002270000|2022-03-11 12:37:50|28550.56|28550.56|28550.56|28550.56|28550.56|28550.56|28550.56|28550.56|0
1647002300000|2022-03-11 12:38:20|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|0
1647002330000|2022-03-11 12:38:50|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|0
1647002380000|2022-03-11 12:39:40|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|0
1647002400000|2022-03-11 12:40:00|28545|28545|28539.43|28539.43|28545|28545|28539.43|28539.43|0
1647002410000|2022-03-11 12:40:10|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|28533.87|0
1647002420000|2022-03-11 12:40:20|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|0
1647002430000|2022-03-11 12:40:30|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|28528.31|0
1647002440000|2022-03-11 12:40:40|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|0
1647002450000|2022-03-11 12:40:50|28517.19|28517.19|28522.75|28522.75|28522.75|28522.75|28517.19|28517.19|0
1647002460000|2022-03-11 12:41:00|28517.19|28517.19|28517.19|28517.19|28517.19|28517.19|28517.19|28517.19|0
1647002480000|2022-03-11 12:41:20|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|0
1647002520000|2022-03-11 12:42:00|28499.84|28499.84|28499.84|28499.84|28499.84|28499.84|28499.84|28499.84|0
1647002540000|2022-03-11 12:42:20|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|0
1647002550000|2022-03-11 12:42:30|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|0
1647002560000|2022-03-11 12:42:40|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|0
1647002570000|2022-03-11 12:42:50|28493.62|28493.62|28499.18|28499.18|28499.18|28499.18|28493.62|28493.62|0
1647002580000|2022-03-11 12:43:00|28488.06|28488.06|28471.37|28471.37|28488.06|28488.06|28465.81|28465.81|0
1647002610000|2022-03-11 12:43:30|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|0
1647002720000|2022-03-11 12:45:20|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|0
1647002760000|2022-03-11 12:46:00|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|0
1647002770000|2022-03-11 12:46:10|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|0
1647002780000|2022-03-11 12:46:20|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|0
1647002820000|2022-03-11 12:47:00|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|0
1647002840000|2022-03-11 12:47:20|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|28493.62|0
1647002920000|2022-03-11 12:48:40|28496.73|28496.73|28496.73|28496.73|28496.73|28496.73|28496.73|28496.73|0
1647002960000|2022-03-11 12:49:20|28491.17|28491.17|28491.17|28491.17|28491.17|28491.17|28491.17|28491.17|0
1647003040000|2022-03-11 12:50:40|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|0
1647003060000|2022-03-11 12:51:00|28498.51|28498.51|28492.95|28492.95|28498.51|28498.51|28492.95|28492.95|0
1647003070000|2022-03-11 12:51:10|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|0
1647003080000|2022-03-11 12:51:20|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|0
1647003130000|2022-03-11 12:52:10|28469|28469|28469|28469|28469|28469|28469|28469|0
1647003180000|2022-03-11 12:53:00|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|0
1647003220000|2022-03-11 12:53:40|28485.69|28485.69|28485.69|28485.69|28485.69|28485.69|28485.69|28485.69|0
1647003230000|2022-03-11 12:53:50|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|28480.12|0
1647003250000|2022-03-11 12:54:10|28474.56|28474.56|28463.44|28463.44|28474.56|28474.56|28463.44|28463.44|0
1647003270000|2022-03-11 12:54:30|28452.32|28452.32|28439.49|28439.49|28452.32|28452.32|28439.49|28439.49|0
1647003280000|2022-03-11 12:54:40|28433.93|28433.93|28439.49|28439.49|28439.49|28439.49|28433.93|28433.93|0
1647003300000|2022-03-11 12:55:00|28433.93|28433.93|28433.93|28433.93|28433.93|28433.93|28433.93|28433.93|0
1647003310000|2022-03-11 12:55:10|28428.37|28428.37|28441.2|28441.2|28441.2|28441.2|28428.37|28428.37|0
1647003320000|2022-03-11 12:55:20|28434.97|28434.97|28434.97|28434.97|28434.97|28434.97|28434.97|28434.97|0
1647003330000|2022-03-11 12:55:30|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|0
1647003370000|2022-03-11 12:56:10|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|0
1647003380000|2022-03-11 12:56:20|28406.5|28406.5|28395.38|28395.38|28406.5|28406.5|28395.38|28395.38|0
1647003440000|2022-03-11 12:57:20|28406.5|28406.5|28406.5|28406.5|28406.5|28406.5|28406.5|28406.5|0
1647003450000|2022-03-11 12:57:30|28409.61|28409.61|28409.61|28409.61|28409.61|28409.61|28409.61|28409.61|0
1647003460000|2022-03-11 12:57:40|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|0
1647003480000|2022-03-11 12:58:00|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|0
1647003530000|2022-03-11 12:58:50|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|0
1647003600000|2022-03-11 13:00:00|28438.08|28438.08|28438.08|28438.08|28438.08|28438.08|28438.08|28438.08|0
1647003650000|2022-03-11 13:00:50|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|0
1647003670000|2022-03-11 13:01:10|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|0
1647003680000|2022-03-11 13:01:20|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|0
1647003700000|2022-03-11 13:01:40|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|28426.96|0
1647003710000|2022-03-11 13:01:50|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|28432.52|0
1647003750000|2022-03-11 13:02:30|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|0
1647003790000|2022-03-11 13:03:10|28454.77|28454.77|28443.64|28443.64|28454.77|28454.77|28443.64|28443.64|0
1647003840000|2022-03-11 13:04:00|28454.77|28454.77|28454.77|28454.77|28454.77|28454.77|28454.77|28454.77|0
1647003860000|2022-03-11 13:04:20|28449.21|28449.21|28449.21|28449.21|28449.21|28449.21|28449.21|28449.21|0
1647003870000|2022-03-11 13:04:30|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|28443.64|0
1647003910000|2022-03-11 13:05:10|28446.76|28446.76|28449.87|28449.87|28449.87|28449.87|28446.76|28446.76|0
1647003960000|2022-03-11 13:06:00|28460.99|28460.99|28460.99|28460.99|28460.99|28460.99|28460.99|28460.99|0
1647004030000|2022-03-11 13:07:10|28477.68|28477.68|28477.68|28477.68|28477.68|28477.68|28477.68|28477.68|0
1647004080000|2022-03-11 13:08:00|28483.24|28483.24|28488.8|28488.8|28494.36|28494.36|28483.24|28483.24|0
1647004090000|2022-03-11 13:08:10|28499.92|28499.92|28488.8|28488.8|28499.92|28499.92|28488.8|28488.8|0
1647004100000|2022-03-11 13:08:20|28495.21|28495.21|28488.8|28488.8|28495.21|28495.21|28488.8|28488.8|0
1647004120000|2022-03-11 13:08:40|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|0
1647004130000|2022-03-11 13:08:50|28507.47|28507.47|28507.47|28507.47|28507.47|28507.47|28507.47|28507.47|0
1647004140000|2022-03-11 13:09:00|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|0
1647004160000|2022-03-11 13:09:20|28495.69|28495.69|28495.69|28495.69|28495.69|28495.69|28495.69|28495.69|0
1647004190000|2022-03-11 13:09:50|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|0
1647004200000|2022-03-11 13:10:00|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|28501.25|0
1647004290000|2022-03-11 13:11:30|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|0
1647004300000|2022-03-11 13:11:40|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|0
1647004350000|2022-03-11 13:12:30|28529.05|28529.05|28529.05|28529.05|28529.05|28529.05|28529.05|28529.05|0
1647004400000|2022-03-11 13:13:20|28540.18|28540.18|28540.18|28540.18|28540.18|28540.18|28540.18|28540.18|0
1647004440000|2022-03-11 13:14:00|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|0
1647004460000|2022-03-11 13:14:20|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|0
1647004500000|2022-03-11 13:15:00|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|0
1647004600000|2022-03-11 13:16:40|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|0
1647004640000|2022-03-11 13:17:20|28587.78|28587.78|28594.01|28594.01|28594.01|28594.01|28587.78|28587.78|0
1647004660000|2022-03-11 13:17:40|28599.57|28599.57|28599.57|28599.57|28599.57|28599.57|28599.57|28599.57|0
1647004690000|2022-03-11 13:18:10|28594.01|28594.01|28594.01|28594.01|28594.01|28594.01|28594.01|28594.01|0
1647004700000|2022-03-11 13:18:20|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|0
1647004740000|2022-03-11 13:19:00|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|0
1647004790000|2022-03-11 13:19:50|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|0
1647004800000|2022-03-11 13:20:00|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|28576.66|0
1647004810000|2022-03-11 13:20:10|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|0
1647004820000|2022-03-11 13:20:20|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|0
1647004870000|2022-03-11 13:21:10|28587.78|28587.78|28582.22|28582.22|28587.78|28587.78|28582.22|28582.22|0
1647004890000|2022-03-11 13:21:30|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|0
1647004910000|2022-03-11 13:21:50|28582.22|28582.22|28576.66|28576.66|28582.22|28582.22|28576.66|28576.66|0
1647004950000|2022-03-11 13:22:30|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|28587.78|0
1647004990000|2022-03-11 13:23:10|28593.34|28593.34|28571.1|28571.1|28593.34|28593.34|28565.54|28565.54|0
1647005000000|2022-03-11 13:23:20|28559.97|28559.97|28565.54|28565.54|28565.54|28565.54|28559.97|28559.97|0
1647005020000|2022-03-11 13:23:40|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|0
1647005070000|2022-03-11 13:24:30|28554.41|28554.41|28548.85|28548.85|28554.41|28554.41|28548.85|28548.85|0
1647005080000|2022-03-11 13:24:40|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|0
1647005090000|2022-03-11 13:24:50|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|0
1647005100000|2022-03-11 13:25:00|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|0
1647005110000|2022-03-11 13:25:10|28543.29|28543.29|28559.97|28559.97|28559.97|28559.97|28543.29|28543.29|0
1647005120000|2022-03-11 13:25:20|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|0
1647005130000|2022-03-11 13:25:30|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|0
1647005140000|2022-03-11 13:25:40|28548.85|28548.85|28554.41|28554.41|28554.41|28554.41|28548.85|28548.85|0
1647005150000|2022-03-11 13:25:50|28543.29|28543.29|28537.73|28537.73|28543.29|28543.29|28537.73|28537.73|0
1647005160000|2022-03-11 13:26:00|28543.29|28543.29|28537.73|28537.73|28543.29|28543.29|28537.73|28537.73|0
1647005170000|2022-03-11 13:26:10|28532.17|28532.17|28526.61|28526.61|28532.17|28532.17|28526.61|28526.61|0
1647005180000|2022-03-11 13:26:20|28537.73|28537.73|28532.17|28532.17|28537.73|28537.73|28532.17|28532.17|0
1647005190000|2022-03-11 13:26:30|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|28526.61|0
1647005210000|2022-03-11 13:26:50|28521.04|28521.04|28521.04|28521.04|28521.04|28521.04|28521.04|28521.04|0
1647005220000|2022-03-11 13:27:00|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|0
1647005230000|2022-03-11 13:27:10|28509.92|28509.92|28504.36|28504.36|28509.92|28509.92|28504.36|28504.36|0
1647005260000|2022-03-11 13:27:40|28493.24|28493.24|28487.68|28487.68|28498.8|28498.8|28487.68|28487.68|0
1647005270000|2022-03-11 13:27:50|28498.8|28498.8|28498.8|28498.8|28498.8|28498.8|28498.8|28498.8|0
1647005280000|2022-03-11 13:28:00|28504.36|28504.36|28509.92|28509.92|28509.92|28509.92|28504.36|28504.36|0
1647005300000|2022-03-11 13:28:20|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|28504.36|0
1647005310000|2022-03-11 13:28:30|28498.8|28498.8|28493.24|28493.24|28504.36|28504.36|28493.24|28493.24|0
1647005340000|2022-03-11 13:29:00|28509.92|28509.92|28509.92|28509.92|28509.92|28509.92|28509.92|28509.92|0
1647005360000|2022-03-11 13:29:20|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|28515.48|0
1647005400000|2022-03-11 13:30:00|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|28532.17|0
1647005470000|2022-03-11 13:31:10|28537.73|28537.73|28543.29|28543.29|28543.29|28543.29|28537.73|28537.73|0
1647005500000|2022-03-11 13:31:40|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|28537.73|0
1647005530000|2022-03-11 13:32:10|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|28543.29|0
1647005540000|2022-03-11 13:32:20|28554.41|28554.41|28548.85|28548.85|28554.41|28554.41|28543.29|28543.29|0
1647005550000|2022-03-11 13:32:30|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|28559.97|0
1647005610000|2022-03-11 13:33:30|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|0
1647005640000|2022-03-11 13:34:00|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|0
1647005760000|2022-03-11 13:36:00|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|28565.54|0
1647005910000|2022-03-11 13:38:30|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|28571.1|0
1647005930000|2022-03-11 13:38:50|28574.21|28574.21|28574.21|28574.21|28574.21|28574.21|28574.21|28574.21|0
1647005940000|2022-03-11 13:39:00|28568.65|28568.65|28568.65|28568.65|28568.65|28568.65|28568.65|28568.65|0
1647005980000|2022-03-11 13:39:40|28579.77|28579.77|28585.33|28585.33|28585.33|28585.33|28579.77|28579.77|0
1647006000000|2022-03-11 13:40:00|28579.77|28579.77|28574.21|28574.21|28579.77|28579.77|28574.21|28574.21|0
1647006010000|2022-03-11 13:40:10|28557.52|28557.52|28546.4|28546.4|28557.52|28557.52|28546.4|28546.4|0
1647006040000|2022-03-11 13:40:40|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|0
1647006060000|2022-03-11 13:41:00|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|0
1647006150000|2022-03-11 13:42:30|28534.62|28534.62|28523.49|28523.49|28534.62|28534.62|28523.49|28523.49|0
1647006170000|2022-03-11 13:42:50|28540.18|28540.18|28529.05|28529.05|28540.18|28540.18|28529.05|28529.05|0
1647006180000|2022-03-11 13:43:00|28523.49|28523.49|28529.05|28529.05|28534.62|28534.62|28523.49|28523.49|0
1647006190000|2022-03-11 13:43:10|28534.62|28534.62|28540.18|28540.18|28540.18|28540.18|28534.62|28534.62|0
1647006220000|2022-03-11 13:43:40|28534.62|28534.62|28529.05|28529.05|28534.62|28534.62|28529.05|28529.05|0
1647006240000|2022-03-11 13:44:00|28534.62|28534.62|28540.18|28540.18|28540.18|28540.18|28534.62|28534.62|0
1647006250000|2022-03-11 13:44:10|28534.62|28534.62|28534.62|28534.62|28534.62|28534.62|28534.62|28534.62|0
1647006260000|2022-03-11 13:44:20|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|0
1647006270000|2022-03-11 13:44:30|28529.05|28529.05|28534.62|28534.62|28534.62|28534.62|28529.05|28529.05|0
1647006280000|2022-03-11 13:44:40|28517.93|28517.93|28523.49|28523.49|28523.49|28523.49|28517.93|28517.93|0
1647006290000|2022-03-11 13:44:50|28534.62|28534.62|28540.18|28540.18|28540.18|28540.18|28529.05|28529.05|0
1647006300000|2022-03-11 13:45:00|28529.05|28529.05|28545.74|28545.74|28545.74|28545.74|28529.05|28529.05|0
1647006310000|2022-03-11 13:45:10|28551.3|28551.3|28534.62|28534.62|28551.3|28551.3|28534.62|28534.62|0
1647006320000|2022-03-11 13:45:20|28529.05|28529.05|28517.93|28517.93|28540.18|28540.18|28517.93|28517.93|0
1647006330000|2022-03-11 13:45:30|28523.49|28523.49|28545.74|28545.74|28545.74|28545.74|28523.49|28523.49|0
1647006340000|2022-03-11 13:45:40|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|28551.96|0
1647006360000|2022-03-11 13:46:00|28563.09|28563.09|28563.09|28563.09|28563.09|28563.09|28563.09|28563.09|0
1647006380000|2022-03-11 13:46:20|28546.4|28546.4|28551.96|28551.96|28551.96|28551.96|28546.4|28546.4|0
1647006450000|2022-03-11 13:47:30|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|0
1647006470000|2022-03-11 13:47:50|28535.28|28535.28|28535.28|28535.28|28535.28|28535.28|28535.28|28535.28|0
1647006490000|2022-03-11 13:48:10|28529.05|28529.05|28523.49|28523.49|28529.05|28529.05|28523.49|28523.49|0
1647006510000|2022-03-11 13:48:30|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|28517.93|0
1647006520000|2022-03-11 13:48:40|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|0
1647006540000|2022-03-11 13:49:00|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|0
1647006550000|2022-03-11 13:49:10|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|28514.82|0
1647006560000|2022-03-11 13:49:20|28492.57|28492.57|28487.01|28487.01|28492.57|28492.57|28487.01|28487.01|0
1647006570000|2022-03-11 13:49:30|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|0
1647006590000|2022-03-11 13:49:50|28470.33|28470.33|28470.33|28470.33|28470.33|28470.33|28470.33|28470.33|0
1647006600000|2022-03-11 13:50:00|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|0
1647006610000|2022-03-11 13:50:10|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|0
1647006630000|2022-03-11 13:50:30|28509.26|28509.26|28503.7|28503.7|28509.26|28509.26|28498.14|28498.14|0
1647006640000|2022-03-11 13:50:40|28492.57|28492.57|28487.01|28487.01|28492.57|28492.57|28487.01|28487.01|0
1647006680000|2022-03-11 13:51:20|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|28498.14|0
1647006690000|2022-03-11 13:51:30|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|0
1647006700000|2022-03-11 13:51:40|28487.01|28487.01|28473.44|28473.44|28487.01|28487.01|28470.33|28470.33|0
1647006710000|2022-03-11 13:51:50|28479|28479|28473.44|28473.44|28479|28479|28473.44|28473.44|0
1647006720000|2022-03-11 13:52:00|28484.56|28484.56|28473.44|28473.44|28484.56|28484.56|28473.44|28473.44|0
1647006730000|2022-03-11 13:52:10|28495.69|28495.69|28484.56|28484.56|28495.69|28495.69|28484.56|28484.56|0
1647006770000|2022-03-11 13:52:50|28473.44|28473.44|28473.44|28473.44|28473.44|28473.44|28473.44|28473.44|0
1647006800000|2022-03-11 13:53:20|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|0
1647006810000|2022-03-11 13:53:30|28467.88|28467.88|28473.44|28473.44|28473.44|28473.44|28467.88|28467.88|0
1647006850000|2022-03-11 13:54:10|28462.32|28462.32|28462.32|28462.32|28462.32|28462.32|28462.32|28462.32|0
1647006860000|2022-03-11 13:54:20|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|0
1647006870000|2022-03-11 13:54:30|28451.2|28451.2|28451.2|28451.2|28451.2|28451.2|28451.2|28451.2|0
1647006880000|2022-03-11 13:54:40|28440.07|28440.07|28440.07|28440.07|28440.07|28440.07|28440.07|28440.07|0
1647006930000|2022-03-11 13:55:30|28462.32|28462.32|28459.21|28459.21|28462.32|28462.32|28459.21|28459.21|0
1647006970000|2022-03-11 13:56:10|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|0
1647007020000|2022-03-11 13:57:00|28459.21|28459.21|28459.21|28459.21|28459.21|28459.21|28459.21|28459.21|0
1647007040000|2022-03-11 13:57:20|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|28453.65|0
1647007050000|2022-03-11 13:57:30|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|0
1647007070000|2022-03-11 13:57:50|28431.4|28431.4|28431.4|28431.4|28431.4|28431.4|28431.4|28431.4|0
1647007080000|2022-03-11 13:58:00|28453.65|28453.65|28448.08|28448.08|28453.65|28453.65|28448.08|28448.08|0
1647007120000|2022-03-11 13:58:40|28442.52|28442.52|28439.41|28439.41|28442.52|28442.52|28439.41|28439.41|0
1647007140000|2022-03-11 13:59:00|28433.85|28433.85|28433.85|28433.85|28433.85|28433.85|28433.85|28433.85|0
1647007150000|2022-03-11 13:59:10|28421.02|28421.02|28426.58|28426.58|28426.58|28426.58|28421.02|28421.02|0
1647007160000|2022-03-11 13:59:20|28413.75|28413.75|28416.87|28416.87|28416.87|28416.87|28413.75|28413.75|0
1647007190000|2022-03-11 13:59:50|28419.98|28419.98|28419.98|28419.98|28419.98|28419.98|28419.98|28419.98|0
1647007200000|2022-03-11 14:00:00|28431.1|28431.1|28431.1|28431.1|28431.1|28431.1|28431.1|28431.1|0
1647007230000|2022-03-11 14:00:30|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|0
1647007260000|2022-03-11 14:01:00|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|0
1647007270000|2022-03-11 14:01:10|28442.22|28442.22|28449.49|28449.49|28449.49|28449.49|28436.66|28436.66|0
1647007280000|2022-03-11 14:01:20|28460.61|28460.61|28460.61|28460.61|28460.61|28460.61|28460.61|28460.61|0
1647007290000|2022-03-11 14:01:30|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|0
1647007330000|2022-03-11 14:02:10|28463.06|28463.06|28463.06|28463.06|28463.06|28463.06|28463.06|28463.06|0
1647007340000|2022-03-11 14:02:20|28468.62|28468.62|28446.38|28446.38|28468.62|28468.62|28446.38|28446.38|0
1647007430000|2022-03-11 14:03:50|28440.82|28440.82|28435.26|28435.26|28440.82|28440.82|28435.26|28435.26|0
1647007440000|2022-03-11 14:04:00|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|0
1647007450000|2022-03-11 14:04:10|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|0
1647007490000|2022-03-11 14:04:50|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|0
1647007540000|2022-03-11 14:05:40|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|0
1647007600000|2022-03-11 14:06:40|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|0
1647007760000|2022-03-11 14:09:20|28403.67|28403.67|28403.67|28403.67|28414.8|28414.8|28403.67|28403.67|0
1647007790000|2022-03-11 14:09:50|28414.8|28414.8|28414.8|28414.8|28414.8|28414.8|28414.8|28414.8|0
1647007900000|2022-03-11 14:11:40|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|0
1647007910000|2022-03-11 14:11:50|28414.8|28414.8|28420.36|28420.36|28420.36|28420.36|28414.8|28414.8|0
1647007980000|2022-03-11 14:13:00|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|0
1647008020000|2022-03-11 14:13:40|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|0
1647008040000|2022-03-11 14:14:00|28385.28|28385.28|28390.18|28390.18|28390.18|28390.18|28375.95|28375.95|0
1647008080000|2022-03-11 14:14:40|28379.06|28379.06|28379.06|28379.06|28379.06|28379.06|28379.06|28379.06|0
1647008090000|2022-03-11 14:14:50|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|0
1647008120000|2022-03-11 14:15:20|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|0
1647008140000|2022-03-11 14:15:40|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|0
1647008200000|2022-03-11 14:16:40|28398.86|28398.86|28404.42|28404.42|28404.42|28404.42|28398.86|28398.86|0
1647008390000|2022-03-11 14:19:50|28398.86|28398.86|28398.86|28398.86|28398.86|28398.86|28398.86|28398.86|0
1647008400000|2022-03-11 14:20:00|28395.74|28395.74|28398.86|28398.86|28398.86|28398.86|28395.74|28395.74|0
1647008440000|2022-03-11 14:20:40|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|0
1647008470000|2022-03-11 14:21:10|28407.53|28407.53|28407.53|28407.53|28407.53|28407.53|28407.53|28407.53|0
1647008510000|2022-03-11 14:21:50|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|0
1647008520000|2022-03-11 14:22:00|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|0
1647008530000|2022-03-11 14:22:10|28390.85|28390.85|28390.85|28390.85|28390.85|28390.85|28390.85|28390.85|0
1647008550000|2022-03-11 14:22:30|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|0
1647008640000|2022-03-11 14:24:00|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|0
1647008660000|2022-03-11 14:24:20|28390.85|28390.85|28396.41|28396.41|28396.41|28396.41|28390.85|28390.85|0
1647008730000|2022-03-11 14:25:30|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|0
1647008750000|2022-03-11 14:25:50|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|28396.41|0
1647008760000|2022-03-11 14:26:00|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|0
1647008840000|2022-03-11 14:27:20|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28359.63|28359.63|0
1647008870000|2022-03-11 14:27:50|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|0
1647008890000|2022-03-11 14:28:10|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|0
1647008910000|2022-03-11 14:28:30|28379.72|28379.72|28385.28|28385.28|28385.28|28385.28|28379.72|28379.72|0
1647008960000|2022-03-11 14:29:20|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|0
1647008990000|2022-03-11 14:29:50|28392.55|28392.55|28398.11|28398.11|28398.11|28398.11|28392.55|28392.55|0
1647009000000|2022-03-11 14:30:00|28403.67|28403.67|28392.55|28392.55|28403.67|28403.67|28392.55|28392.55|0
1647009010000|2022-03-11 14:30:10|28386.99|28386.99|28386.99|28386.99|28386.99|28386.99|28386.99|28386.99|0
1647009030000|2022-03-11 14:30:30|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|28398.11|0
1647009040000|2022-03-11 14:30:40|28401.22|28401.22|28401.22|28401.22|28401.22|28401.22|28401.22|28401.22|0
1647009180000|2022-03-11 14:33:00|28395.66|28395.66|28395.66|28395.66|28395.66|28395.66|28395.66|28395.66|0
1647009190000|2022-03-11 14:33:10|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|0
1647009220000|2022-03-11 14:33:40|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1647009240000|2022-03-11 14:34:00|28400.56|28400.56|28400.56|28400.56|28400.56|28400.56|28400.56|28400.56|0
1647009260000|2022-03-11 14:34:20|28406.12|28406.12|28411.68|28411.68|28411.68|28411.68|28406.12|28406.12|0
1647009290000|2022-03-11 14:34:50|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|0
1647009300000|2022-03-11 14:35:00|28400.56|28400.56|28383.88|28383.88|28400.56|28400.56|28383.88|28383.88|0
1647009340000|2022-03-11 14:35:40|28390.1|28390.1|28393.21|28393.21|28393.21|28393.21|28390.1|28390.1|0
1647009400000|2022-03-11 14:36:40|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|0
1647009420000|2022-03-11 14:37:00|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|0
1647009460000|2022-03-11 14:37:40|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|0
1647009490000|2022-03-11 14:38:10|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|28376.53|0
1647009520000|2022-03-11 14:38:40|28370.31|28370.31|28370.31|28370.31|28370.31|28370.31|28370.31|28370.31|0
1647009530000|2022-03-11 14:38:50|28359.18|28359.18|28353.62|28353.62|28359.18|28359.18|28353.62|28353.62|0
1647009540000|2022-03-11 14:39:00|28347.4|28347.4|28303.35|28303.35|28347.4|28347.4|28303.35|28303.35|0
1647009550000|2022-03-11 14:39:10|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|0
1647009580000|2022-03-11 14:39:40|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|0
1647009600000|2022-03-11 14:40:00|28290.52|28290.52|28270.06|28270.06|28290.52|28290.52|28270.06|28270.06|0
1647009620000|2022-03-11 14:40:20|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|0
1647009630000|2022-03-11 14:40:30|28247.15|28247.15|28247.15|28247.15|28247.15|28247.15|28247.15|28247.15|0
1647009640000|2022-03-11 14:40:40|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|0
1647009660000|2022-03-11 14:41:00|28274.96|28274.96|28278.07|28278.07|28278.07|28278.07|28274.96|28274.96|0
1647009670000|2022-03-11 14:41:10|28272.51|28272.51|28259.68|28259.68|28272.51|28272.51|28259.68|28259.68|0
1647009690000|2022-03-11 14:41:30|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|0
1647009700000|2022-03-11 14:41:40|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|0
1647009750000|2022-03-11 14:42:30|28231.88|28231.88|28231.88|28231.88|28231.88|28231.88|28231.88|28231.88|0
1647009760000|2022-03-11 14:42:40|28243|28243|28243|28243|28243|28243|28243|28243|0
1647009770000|2022-03-11 14:42:50|28254.12|28254.12|28254.12|28254.12|28254.12|28254.12|28254.12|28254.12|0
1647009830000|2022-03-11 14:43:50|28237.44|28237.44|28237.44|28237.44|28237.44|28237.44|28237.44|28237.44|0
1647009840000|2022-03-11 14:44:00|28231.88|28231.88|28250.27|28250.27|28250.27|28250.27|28231.88|28231.88|0
1647009850000|2022-03-11 14:44:10|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|0
1647009880000|2022-03-11 14:44:40|28231.21|28231.21|28231.21|28231.21|28231.21|28231.21|28231.21|28231.21|0
1647009900000|2022-03-11 14:45:00|28225.65|28225.65|28220.09|28220.09|28225.65|28225.65|28214.53|28214.53|0
1647009910000|2022-03-11 14:45:10|28208.97|28208.97|28214.53|28214.53|28214.53|28214.53|28208.97|28208.97|0
1647009920000|2022-03-11 14:45:20|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|0
1647009960000|2022-03-11 14:46:00|28213.87|28213.87|28210.75|28210.75|28213.87|28213.87|28210.75|28210.75|0
1647009970000|2022-03-11 14:46:10|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|0
1647010000000|2022-03-11 14:46:40|28205.86|28205.86|28208.97|28208.97|28208.97|28208.97|28205.86|28205.86|0
1647010010000|2022-03-11 14:46:50|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|28220.09|0
1647010030000|2022-03-11 14:47:10|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|0
1647010050000|2022-03-11 14:47:30|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|0
1647010120000|2022-03-11 14:48:40|28193.99|28193.99|28221.8|28221.8|28221.8|28221.8|28193.99|28193.99|0
1647010130000|2022-03-11 14:48:50|28216.23|28216.23|28216.23|28216.23|28216.23|28216.23|28216.23|28216.23|0
1647010140000|2022-03-11 14:49:00|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|0
1647010200000|2022-03-11 14:50:00|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|0
1647010280000|2022-03-11 14:51:20|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|0
1647010290000|2022-03-11 14:51:30|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|0
1647010320000|2022-03-11 14:52:00|28177.31|28177.31|28171.74|28171.74|28177.31|28177.31|28171.74|28171.74|0
1647010330000|2022-03-11 14:52:10|28168.63|28168.63|28171.08|28171.08|28171.08|28171.08|28165.52|28165.52|0
1647010380000|2022-03-11 14:53:00|28145.42|28145.42|28132.6|28132.6|28145.42|28145.42|28132.6|28132.6|0
1647010400000|2022-03-11 14:53:20|28115.91|28115.91|28115.91|28115.91|28115.91|28115.91|28115.91|28115.91|0
1647010430000|2022-03-11 14:53:50|28110.35|28110.35|28110.35|28110.35|28110.35|28110.35|28110.35|28110.35|0
1647010440000|2022-03-11 14:54:00|28104.13|28104.13|28074.61|28074.61|28104.13|28104.13|28074.61|28074.61|0
1647010460000|2022-03-11 14:54:20|28057.93|28057.93|28057.93|28057.93|28057.93|28057.93|28057.93|28057.93|0
1647010480000|2022-03-11 14:54:40|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|0
1647010500000|2022-03-11 14:55:00|28065.94|28065.94|28060.38|28060.38|28065.94|28065.94|28054.82|28054.82|0
1647010530000|2022-03-11 14:55:30|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|0
1647010560000|2022-03-11 14:56:00|28060.38|28060.38|28054.82|28054.82|28060.38|28060.38|28054.82|28054.82|0
1647010580000|2022-03-11 14:56:20|28065.94|28065.94|28071.5|28071.5|28071.5|28071.5|28065.94|28065.94|0
1647010610000|2022-03-11 14:56:50|28084.33|28084.33|28073.21|28073.21|28084.33|28084.33|28073.21|28073.21|0
1647010620000|2022-03-11 14:57:00|28070.09|28070.09|28063.87|28063.87|28070.09|28070.09|28063.87|28063.87|0
1647010630000|2022-03-11 14:57:10|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|0
1647010670000|2022-03-11 14:57:50|28063.87|28063.87|28073.21|28073.21|28073.21|28073.21|28063.87|28063.87|0
1647010690000|2022-03-11 14:58:10|28067.65|28067.65|28067.65|28067.65|28073.21|28073.21|28067.65|28067.65|0
1647010710000|2022-03-11 14:58:30|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|0
1647010720000|2022-03-11 14:58:40|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|0
1647010730000|2022-03-11 14:58:50|28043.69|28043.69|28043.69|28043.69|28043.69|28043.69|28043.69|28043.69|0
1647010740000|2022-03-11 14:59:00|28038.13|28038.13|28038.13|28038.13|28038.13|28038.13|28032.57|28032.57|0
1647010750000|2022-03-11 14:59:10|28050.96|28050.96|28062.08|28062.08|28062.08|28062.08|28050.96|28050.96|0
1647010770000|2022-03-11 14:59:30|28074.91|28074.91|28074.91|28074.91|28074.91|28074.91|28074.91|28074.91|0
1647010780000|2022-03-11 14:59:40|28058.23|28058.23|28063.79|28063.79|28063.79|28063.79|28058.23|28058.23|0
1647010790000|2022-03-11 14:59:50|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|0
1647010800000|2022-03-11 15:00:00|28047.11|28047.11|28052.67|28052.67|28052.67|28052.67|28047.11|28047.11|0
1647010810000|2022-03-11 15:00:10|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|0
1647010820000|2022-03-11 15:00:20|28035.98|28035.98|28047.11|28047.11|28047.11|28047.11|28035.98|28035.98|0
1647010830000|2022-03-11 15:00:30|28052.67|28052.67|28040.88|28040.88|28052.67|28052.67|28040.88|28040.88|0
1647010860000|2022-03-11 15:01:00|28015.22|28015.22|27998.54|27998.54|28015.22|28015.22|27998.54|27998.54|0
1647010870000|2022-03-11 15:01:10|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|0
1647010880000|2022-03-11 15:01:20|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|0
1647010890000|2022-03-11 15:01:30|28004.1|28004.1|27998.54|27998.54|28004.1|28004.1|27998.54|27998.54|0
1647010900000|2022-03-11 15:01:40|28004.1|28004.1|28016.93|28016.93|28016.93|28016.93|28004.1|28004.1|0
1647010910000|2022-03-11 15:01:50|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|0
1647010920000|2022-03-11 15:02:00|27994.69|27994.69|27983.56|27983.56|27994.69|27994.69|27983.56|27983.56|0
1647010930000|2022-03-11 15:02:10|28000.25|28000.25|28005.81|28005.81|28005.81|28005.81|28000.25|28000.25|0
1647010940000|2022-03-11 15:02:20|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|0
1647010970000|2022-03-11 15:02:50|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|0
1647011000000|2022-03-11 15:03:20|27989.12|27989.12|27976.67|27976.67|27989.12|27989.12|27976.67|27976.67|0
1647011010000|2022-03-11 15:03:30|27979.79|27979.79|27979.79|27979.79|27979.79|27979.79|27979.79|27979.79|0
1647011020000|2022-03-11 15:03:40|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|0
1647011030000|2022-03-11 15:03:50|27994.02|27994.02|27994.02|27994.02|27994.02|27994.02|27994.02|27994.02|0
1647011040000|2022-03-11 15:04:00|27999.58|27999.58|27999.58|27999.58|27999.58|27999.58|27999.58|27999.58|0
1647011120000|2022-03-11 15:05:20|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|0
1647011130000|2022-03-11 15:05:30|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|0
1647011200000|2022-03-11 15:06:40|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|0
1647011240000|2022-03-11 15:07:20|28051.34|28051.34|28045.78|28045.78|28051.34|28051.34|28045.78|28045.78|0
1647011350000|2022-03-11 15:09:10|28034.66|28034.66|28029.1|28029.1|28034.66|28034.66|28029.1|28029.1|0
1647011370000|2022-03-11 15:09:30|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|0
1647011380000|2022-03-11 15:09:40|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1647011420000|2022-03-11 15:10:20|27992.32|27992.32|27992.32|27992.32|27992.32|27992.32|27992.32|27992.32|0
1647011430000|2022-03-11 15:10:30|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|0
1647011460000|2022-03-11 15:11:00|27973.26|27973.26|27978.82|27978.82|27978.82|27978.82|27973.26|27973.26|0
1647011480000|2022-03-11 15:11:20|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|0
1647011520000|2022-03-11 15:12:00|27984.39|27984.39|27984.39|27984.39|27984.39|27984.39|27984.39|27984.39|0
1647011550000|2022-03-11 15:12:30|27995.51|27995.51|27978.82|27978.82|27995.51|27995.51|27978.82|27978.82|0
1647011580000|2022-03-11 15:13:00|27984.39|27984.39|27989.95|27989.95|27989.95|27989.95|27984.39|27984.39|0
1647011610000|2022-03-11 15:13:30|28012.19|28012.19|28006.63|28006.63|28012.19|28012.19|28006.63|28006.63|0
1647011620000|2022-03-11 15:13:40|28012.86|28012.86|28001.73|28001.73|28012.86|28012.86|28001.73|28001.73|0
1647011630000|2022-03-11 15:13:50|27996.17|27996.17|27990.61|27990.61|27996.17|27996.17|27990.61|27990.61|0
1647011640000|2022-03-11 15:14:00|28023.98|28023.98|28029.54|28029.54|28029.54|28029.54|28023.98|28023.98|0
1647011650000|2022-03-11 15:14:10|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|0
1647011680000|2022-03-11 15:14:40|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|0
1647011700000|2022-03-11 15:15:00|28007.29|28007.29|27981.27|27981.27|28007.29|28007.29|27981.27|27981.27|0
1647011710000|2022-03-11 15:15:10|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|0
1647011730000|2022-03-11 15:15:30|27986.17|27986.17|28002.11|28002.11|28002.11|28002.11|27986.17|27986.17|0
1647011740000|2022-03-11 15:15:40|27990.99|27990.99|27996.55|27996.55|27996.55|27996.55|27990.99|27990.99|0
1647011800000|2022-03-11 15:16:40|27985.43|27985.43|27990.99|27990.99|27990.99|27990.99|27985.43|27985.43|0
1647011820000|2022-03-11 15:17:00|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|0
1647011880000|2022-03-11 15:18:00|27974.3|27974.3|27940.27|27940.27|27974.3|27974.3|27940.27|27940.27|0
1647011890000|2022-03-11 15:18:10|27951.4|27951.4|27956.96|27956.96|27956.96|27956.96|27951.4|27951.4|0
1647011910000|2022-03-11 15:18:30|27951.4|27951.4|27951.4|27951.4|27951.4|27951.4|27951.4|27951.4|0
1647011940000|2022-03-11 15:19:00|27957.62|27957.62|27968.74|27968.74|27968.74|27968.74|27957.62|27957.62|0
1647011960000|2022-03-11 15:19:20|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|0
1647011990000|2022-03-11 15:19:50|27984.68|27984.68|27979.12|27979.12|27984.68|27984.68|27979.12|27979.12|0
1647012000000|2022-03-11 15:20:00|27973.56|27973.56|27973.56|27973.56|27973.56|27973.56|27973.56|27973.56|0
1647012020000|2022-03-11 15:20:20|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|0
1647012030000|2022-03-11 15:20:30|27949.99|27949.99|27949.99|27949.99|27949.99|27949.99|27949.99|27949.99|0
1647012050000|2022-03-11 15:20:50|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|0
1647012060000|2022-03-11 15:21:00|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|0
1647012070000|2022-03-11 15:21:10|27895.86|27895.86|27901.42|27901.42|27901.42|27901.42|27895.86|27895.86|0
1647012180000|2022-03-11 15:23:00|27895.86|27895.86|27895.86|27895.86|27895.86|27895.86|27895.86|27895.86|0
1647012190000|2022-03-11 15:23:10|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1647012200000|2022-03-11 15:23:20|27888.74|27888.74|27890.3|27890.3|27890.3|27890.3|27888.74|27888.74|0
1647012230000|2022-03-11 15:23:50|27873.62|27873.62|27873.62|27873.62|27873.62|27873.62|27873.62|27873.62|0
1647012240000|2022-03-11 15:24:00|27870.5|27870.5|27877.77|27877.77|27883.33|27883.33|27870.5|27870.5|0
1647012250000|2022-03-11 15:24:10|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|0
1647012260000|2022-03-11 15:24:20|27861.09|27861.09|27861.09|27861.09|27861.09|27861.09|27861.09|27861.09|0
1647012270000|2022-03-11 15:24:30|27835.43|27835.43|27826.09|27826.09|27835.43|27835.43|27826.09|27826.09|0
1647012280000|2022-03-11 15:24:40|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|0
1647012290000|2022-03-11 15:24:50|27837.22|27837.22|27840.33|27840.33|27840.33|27840.33|27837.22|27837.22|0
1647012310000|2022-03-11 15:25:10|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|0
1647012320000|2022-03-11 15:25:20|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|0
1647012340000|2022-03-11 15:25:40|27834.77|27834.77|27834.77|27834.77|27834.77|27834.77|27834.77|27834.77|0
1647012360000|2022-03-11 15:26:00|27840.33|27840.33|27840.33|27840.33|27840.33|27840.33|27840.33|27840.33|0
1647012400000|2022-03-11 15:26:40|27845.89|27845.89|27853.16|27853.16|27853.16|27853.16|27840.33|27840.33|0
1647012410000|2022-03-11 15:26:50|27858.72|27858.72|27864.28|27864.28|27864.28|27864.28|27853.16|27853.16|0
1647012420000|2022-03-11 15:27:00|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|0
1647012430000|2022-03-11 15:27:10|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|0
1647012440000|2022-03-11 15:27:20|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|0
1647012450000|2022-03-11 15:27:30|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|0
1647012490000|2022-03-11 15:28:10|27856.27|27856.27|27850.71|27850.71|27856.27|27856.27|27850.71|27850.71|0
1647012500000|2022-03-11 15:28:20|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|0
1647012520000|2022-03-11 15:28:40|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|27856.27|0
1647012530000|2022-03-11 15:28:50|27850.71|27850.71|27850.71|27850.71|27856.27|27856.27|27850.71|27850.71|0
1647012550000|2022-03-11 15:29:10|27856.27|27856.27|27861.83|27861.83|27861.83|27861.83|27856.27|27856.27|0
1647012590000|2022-03-11 15:29:50|27850.71|27850.71|27850.71|27850.71|27850.71|27850.71|27850.71|27850.71|0
1647012600000|2022-03-11 15:30:00|27845.15|27845.15|27845.15|27845.15|27845.15|27845.15|27845.15|27845.15|0
1647012610000|2022-03-11 15:30:10|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|0
1647012630000|2022-03-11 15:30:30|27835.81|27835.81|27835.81|27835.81|27835.81|27835.81|27835.81|27835.81|0
1647012670000|2022-03-11 15:31:10|27830.25|27830.25|27830.25|27830.25|27830.25|27830.25|27830.25|27830.25|0
1647012680000|2022-03-11 15:31:20|27824.69|27824.69|27812.9|27812.9|27824.69|27824.69|27812.9|27812.9|0
1647012690000|2022-03-11 15:31:30|27801.78|27801.78|27801.78|27801.78|27801.78|27801.78|27801.78|27801.78|0
1647012700000|2022-03-11 15:31:40|27807.34|27807.34|27807.34|27807.34|27807.34|27807.34|27807.34|27807.34|0
1647012720000|2022-03-11 15:32:00|27812.9|27812.9|27824.02|27824.02|27824.02|27824.02|27812.9|27812.9|0
1647012730000|2022-03-11 15:32:10|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|0
1647012740000|2022-03-11 15:32:20|27785.54|27785.54|27785.54|27785.54|27785.54|27785.54|27785.54|27785.54|0
1647012750000|2022-03-11 15:32:30|27779.98|27779.98|27779.98|27779.98|27779.98|27779.98|27774.42|27774.42|0
1647012780000|2022-03-11 15:33:00|27786.2|27786.2|27789.31|27789.31|27792.43|27792.43|27786.2|27786.2|0
1647012790000|2022-03-11 15:33:10|27786.2|27786.2|27786.2|27786.2|27786.2|27786.2|27786.2|27786.2|0
1647012830000|2022-03-11 15:33:50|27780.64|27780.64|27786.2|27786.2|27786.2|27786.2|27780.64|27780.64|0
1647012900000|2022-03-11 15:35:00|27811.86|27811.86|27811.86|27811.86|27811.86|27811.86|27811.86|27811.86|0
1647012910000|2022-03-11 15:35:10|27817.42|27817.42|27817.42|27817.42|27817.42|27817.42|27817.42|27817.42|0
1647012920000|2022-03-11 15:35:20|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|0
1647012950000|2022-03-11 15:35:50|27826.76|27826.76|27832.32|27832.32|27832.32|27832.32|27826.76|27826.76|0
1647012970000|2022-03-11 15:36:10|27848.26|27848.26|27848.26|27848.26|27848.26|27848.26|27848.26|27848.26|0
1647013040000|2022-03-11 15:37:20|27835.43|27835.43|27848.26|27848.26|27848.26|27848.26|27835.43|27835.43|0
1647013050000|2022-03-11 15:37:30|27853.82|27853.82|27864.94|27864.94|27864.94|27864.94|27853.82|27853.82|0
1647013060000|2022-03-11 15:37:40|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|0
1647013070000|2022-03-11 15:37:50|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|0
1647013080000|2022-03-11 15:38:00|27876.07|27876.07|27876.07|27876.07|27876.07|27876.07|27876.07|27876.07|0
1647013090000|2022-03-11 15:38:10|27881.63|27881.63|27878.51|27878.51|27881.63|27881.63|27875.4|27875.4|0
1647013100000|2022-03-11 15:38:20|27884.08|27884.08|27872.95|27872.95|27884.08|27884.08|27872.95|27872.95|0
1647013110000|2022-03-11 15:38:30|27885.78|27885.78|27874.66|27874.66|27885.78|27885.78|27874.66|27874.66|0
1647013120000|2022-03-11 15:38:40|27862.87|27862.87|27862.87|27862.87|27862.87|27862.87|27862.87|27862.87|0
1647013130000|2022-03-11 15:38:50|27851.75|27851.75|27851.75|27851.75|27851.75|27851.75|27851.75|27851.75|0
1647013140000|2022-03-11 15:39:00|27854.86|27854.86|27843.74|27843.74|27854.86|27854.86|27843.74|27843.74|0
1647013160000|2022-03-11 15:39:20|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|0
1647013200000|2022-03-11 15:40:00|27827.06|27827.06|27827.06|27827.06|27827.06|27827.06|27827.06|27827.06|0
1647013230000|2022-03-11 15:40:30|27815.93|27815.93|27821.5|27821.5|27821.5|27821.5|27815.93|27815.93|0
1647013280000|2022-03-11 15:41:20|27830.83|27830.83|27830.83|27830.83|27830.83|27830.83|27830.83|27830.83|0
1647013300000|2022-03-11 15:41:40|27818|27818|27869.76|27869.76|27886.45|27886.45|27818|27818|0
1647013310000|2022-03-11 15:41:50|27872.87|27872.87|27867.31|27867.31|27875.99|27875.99|27867.31|27867.31|0
1647013350000|2022-03-11 15:42:30|27878.44|27878.44|27878.44|27878.44|27878.44|27878.44|27878.44|27878.44|0
1647013370000|2022-03-11 15:42:50|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|0
1647013380000|2022-03-11 15:43:00|27867.31|27867.31|27867.31|27867.31|27867.31|27867.31|27867.31|27867.31|0
1647013400000|2022-03-11 15:43:20|27864.2|27864.2|27864.2|27864.2|27864.2|27864.2|27864.2|27864.2|0
1647013410000|2022-03-11 15:43:30|27857.98|27857.98|27864.2|27864.2|27864.2|27864.2|27857.98|27857.98|0
1647013440000|2022-03-11 15:44:00|27853.08|27853.08|27847.52|27847.52|27853.08|27853.08|27847.52|27847.52|0
1647013450000|2022-03-11 15:44:10|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|0
1647013470000|2022-03-11 15:44:30|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|0
1647013510000|2022-03-11 15:45:10|27835.73|27835.73|27830.17|27830.17|27835.73|27835.73|27830.17|27830.17|0
1647013520000|2022-03-11 15:45:20|27824.61|27824.61|27819.05|27819.05|27824.61|27824.61|27819.05|27819.05|0
1647013530000|2022-03-11 15:45:30|27812.82|27812.82|27790.58|27790.58|27812.82|27812.82|27790.58|27790.58|0
1647013550000|2022-03-11 15:45:50|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|0
1647013570000|2022-03-11 15:46:10|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|0
1647013610000|2022-03-11 15:46:50|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|0
1647013620000|2022-03-11 15:47:00|27788.13|27788.13|27788.13|27788.13|27788.13|27788.13|27788.13|27788.13|0
1647013630000|2022-03-11 15:47:10|27782.57|27782.57|27788.13|27788.13|27788.13|27788.13|27782.57|27782.57|0
1647013670000|2022-03-11 15:47:50|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|0
1647013690000|2022-03-11 15:48:10|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|0
1647013790000|2022-03-11 15:49:50|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|0
1647013820000|2022-03-11 15:50:20|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|0
1647013840000|2022-03-11 15:50:40|27751.35|27751.35|27756.91|27756.91|27756.91|27756.91|27751.35|27751.35|0
1647013850000|2022-03-11 15:50:50|27782.57|27782.57|27815.93|27815.93|27815.93|27815.93|27782.57|27782.57|0
1647013890000|2022-03-11 15:51:30|27819.05|27819.05|27819.05|27819.05|27819.05|27819.05|27819.05|27819.05|0
1647013930000|2022-03-11 15:52:10|27813.49|27813.49|27816.6|27816.6|27816.6|27816.6|27813.49|27813.49|0
1647013960000|2022-03-11 15:52:40|27811.04|27811.04|27805.48|27805.48|27811.04|27811.04|27805.48|27805.48|0
1647013970000|2022-03-11 15:52:50|27811.04|27811.04|27811.04|27811.04|27811.04|27811.04|27811.04|27811.04|0
1647013980000|2022-03-11 15:53:00|27785.38|27785.38|27785.38|27785.38|27785.38|27785.38|27785.38|27785.38|0
1647014010000|2022-03-11 15:53:30|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|0
1647014040000|2022-03-11 15:54:00|27776.71|27776.71|27782.27|27782.27|27782.27|27782.27|27776.71|27776.71|0
1647014080000|2022-03-11 15:54:40|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|0
1647014120000|2022-03-11 15:55:20|27763.88|27763.88|27763.88|27763.88|27763.88|27763.88|27763.88|27763.88|0
1647014150000|2022-03-11 15:55:50|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|27769.44|0
1647014160000|2022-03-11 15:56:00|27775|27775|27775|27775|27775|27775|27775|27775|0
1647014170000|2022-03-11 15:56:10|27800.66|27800.66|27794.43|27794.43|27800.66|27800.66|27794.43|27794.43|0
1647014180000|2022-03-11 15:56:20|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|0
1647014200000|2022-03-11 15:56:40|27774.34|27774.34|27774.34|27774.34|27774.34|27774.34|27774.34|27774.34|0
1647014210000|2022-03-11 15:56:50|27779.9|27779.9|27779.9|27779.9|27779.9|27779.9|27779.9|27779.9|0
1647014220000|2022-03-11 15:57:00|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|0
1647014230000|2022-03-11 15:57:10|27816.68|27816.68|27822.24|27822.24|27822.24|27822.24|27799.99|27799.99|0
1647014260000|2022-03-11 15:57:40|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|0
1647014270000|2022-03-11 15:57:50|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|0
1647014280000|2022-03-11 15:58:00|27813.27|27813.27|27841.07|27841.07|27841.07|27841.07|27813.27|27813.27|0
1647014290000|2022-03-11 15:58:10|27818.83|27818.83|27813.27|27813.27|27818.83|27818.83|27813.27|27813.27|0
1647014330000|2022-03-11 15:58:50|27838.92|27838.92|27853.16|27853.16|27853.16|27853.16|27838.92|27838.92|0
1647014340000|2022-03-11 15:59:00|27869.84|27869.84|27836.17|27836.17|27869.84|27869.84|27833.06|27833.06|0
1647014350000|2022-03-11 15:59:10|27841.74|27841.74|27841.74|27841.74|27841.74|27841.74|27841.74|27841.74|0
1647014380000|2022-03-11 15:59:40|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|0
1647014390000|2022-03-11 15:59:50|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|0
1647014420000|2022-03-11 16:00:20|27840.03|27840.03|27845.59|27845.59|27845.59|27845.59|27840.03|27840.03|0
1647014430000|2022-03-11 16:00:30|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|0
1647014460000|2022-03-11 16:01:00|27836.92|27836.92|27825.79|27825.79|27836.92|27836.92|27825.79|27825.79|0
1647014470000|2022-03-11 16:01:10|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|0
1647014480000|2022-03-11 16:01:20|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|0
1647014490000|2022-03-11 16:01:30|27831.36|27831.36|27857.01|27857.01|27857.01|27857.01|27831.36|27831.36|0
1647014510000|2022-03-11 16:01:50|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|0
1647014550000|2022-03-11 16:02:30|27838.62|27838.62|27849.75|27849.75|27849.75|27849.75|27838.62|27838.62|0
1647014580000|2022-03-11 16:03:00|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|27836.92|0
1647014590000|2022-03-11 16:03:10|27833.8|27833.8|27840.03|27840.03|27840.03|27840.03|27833.8|27833.8|0
1647014600000|2022-03-11 16:03:20|27845.59|27845.59|27871.25|27871.25|27871.25|27871.25|27845.59|27845.59|0
1647014650000|2022-03-11 16:04:10|27865.69|27865.69|27860.13|27860.13|27865.69|27865.69|27860.13|27860.13|0
1647014660000|2022-03-11 16:04:20|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|0
1647014680000|2022-03-11 16:04:40|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|0
1647014690000|2022-03-11 16:04:50|27823.35|27823.35|27817.78|27817.78|27823.35|27823.35|27817.78|27817.78|0
1647014700000|2022-03-11 16:05:00|27843.44|27843.44|27843.44|27843.44|27843.44|27843.44|27843.44|27843.44|0
1647014760000|2022-03-11 16:06:00|27832.32|27832.32|27832.32|27832.32|27832.32|27832.32|27832.32|27832.32|0
1647014770000|2022-03-11 16:06:10|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|0
1647014780000|2022-03-11 16:06:20|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|27800.44|0
1647014790000|2022-03-11 16:06:30|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|0
1647014800000|2022-03-11 16:06:40|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|0
1647014830000|2022-03-11 16:07:10|27796.58|27796.58|27791.02|27791.02|27796.58|27796.58|27791.02|27791.02|0
1647014840000|2022-03-11 16:07:20|27785.46|27785.46|27782.35|27782.35|27785.46|27785.46|27782.35|27782.35|0
1647014860000|2022-03-11 16:07:40|27760.1|27760.1|27768.78|27768.78|27771.22|27771.22|27760.1|27760.1|0
1647014870000|2022-03-11 16:07:50|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|0
1647014880000|2022-03-11 16:08:00|27772.63|27772.63|27778.19|27778.19|27778.19|27778.19|27772.63|27772.63|0
1647014930000|2022-03-11 16:08:50|27783.75|27783.75|27796.58|27796.58|27796.58|27796.58|27783.75|27783.75|0
1647014960000|2022-03-11 16:09:20|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|0
1647014980000|2022-03-11 16:09:40|27789.31|27789.31|27789.31|27789.31|27789.31|27789.31|27789.31|27789.31|0
1647014990000|2022-03-11 16:09:50|27802.14|27802.14|27796.58|27796.58|27802.14|27802.14|27796.58|27796.58|0
1647015040000|2022-03-11 16:10:40|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|0
1647015060000|2022-03-11 16:11:00|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|0
1647015070000|2022-03-11 16:11:10|27799.69|27799.69|27799.69|27799.69|27799.69|27799.69|27799.69|27799.69|0
1647015080000|2022-03-11 16:11:20|27786.87|27786.87|27792.43|27792.43|27792.43|27792.43|27786.87|27786.87|0
1647015110000|2022-03-11 16:11:50|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|27805.26|0
1647015150000|2022-03-11 16:12:30|27799.69|27799.69|27788.57|27788.57|27799.69|27799.69|27788.57|27788.57|0
1647015180000|2022-03-11 16:13:00|27775.74|27775.74|27775.74|27775.74|27775.74|27775.74|27775.74|27775.74|0
1647015200000|2022-03-11 16:13:20|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|0
1647015250000|2022-03-11 16:14:10|27794.13|27794.13|27794.13|27794.13|27794.13|27794.13|27794.13|27794.13|0
1647015270000|2022-03-11 16:14:30|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|0
1647015280000|2022-03-11 16:14:40|27784.42|27784.42|27787.53|27787.53|27787.53|27787.53|27784.42|27784.42|0
1647015290000|2022-03-11 16:14:50|27793.09|27793.09|27804.21|27804.21|27804.21|27804.21|27793.09|27793.09|0
1647015300000|2022-03-11 16:15:00|27793.09|27793.09|27793.09|27793.09|27793.09|27793.09|27793.09|27793.09|0
1647015310000|2022-03-11 16:15:10|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|0
1647015320000|2022-03-11 16:15:20|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|0
1647015330000|2022-03-11 16:15:30|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|0
1647015370000|2022-03-11 16:16:10|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|0
1647015380000|2022-03-11 16:16:20|27776.41|27776.41|27759.72|27759.72|27776.41|27776.41|27759.72|27759.72|0
1647015400000|2022-03-11 16:16:40|27770.85|27770.85|27783.67|27783.67|27783.67|27783.67|27770.85|27770.85|0
1647015410000|2022-03-11 16:16:50|27778.11|27778.11|27785.38|27785.38|27785.38|27785.38|27772.55|27772.55|0
1647015430000|2022-03-11 16:17:10|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|0
1647015460000|2022-03-11 16:17:40|27802.06|27802.06|27796.5|27796.5|27802.06|27802.06|27796.5|27796.5|0
1647015470000|2022-03-11 16:17:50|27783.67|27783.67|27796.5|27796.5|27796.5|27796.5|27783.67|27783.67|0
1647015480000|2022-03-11 16:18:00|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|0
1647015490000|2022-03-11 16:18:10|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|0
1647015530000|2022-03-11 16:18:50|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|0
1647015580000|2022-03-11 16:19:40|27789.24|27789.24|27796.5|27796.5|27796.5|27796.5|27783.67|27783.67|0
1647015600000|2022-03-11 16:20:00|27802.06|27802.06|27807.63|27807.63|27813.19|27813.19|27802.06|27802.06|0
1647015610000|2022-03-11 16:20:10|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|0
1647015620000|2022-03-11 16:20:20|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|0
1647015650000|2022-03-11 16:20:50|27797.17|27797.17|27797.17|27797.17|27797.17|27797.17|27797.17|27797.17|0
1647015660000|2022-03-11 16:21:00|27802.73|27802.73|27790.94|27790.94|27802.73|27802.73|27790.94|27790.94|0
1647015670000|2022-03-11 16:21:10|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|0
1647015680000|2022-03-11 16:21:20|27783.67|27783.67|27789.24|27789.24|27789.24|27789.24|27783.67|27783.67|0
1647015690000|2022-03-11 16:21:30|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|27783.67|0
1647015700000|2022-03-11 16:21:40|27794.8|27794.8|27797.91|27797.91|27797.91|27797.91|27794.8|27794.8|0
1647015730000|2022-03-11 16:22:10|27810.74|27810.74|27810.74|27810.74|27810.74|27810.74|27810.74|27810.74|0
1647015750000|2022-03-11 16:22:30|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|0
1647015760000|2022-03-11 16:22:40|27809.88|27809.88|27798.76|27798.76|27809.88|27809.88|27798.76|27798.76|0
1647015770000|2022-03-11 16:22:50|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|0
1647015780000|2022-03-11 16:23:00|27804.32|27804.32|27797.91|27797.91|27804.32|27804.32|27797.91|27797.91|0
1647015810000|2022-03-11 16:23:30|27792.35|27792.35|27805.18|27805.18|27805.18|27805.18|27792.35|27792.35|0
1647015880000|2022-03-11 16:24:40|27798.76|27798.76|27792.35|27792.35|27798.76|27798.76|27792.35|27792.35|0
1647015890000|2022-03-11 16:24:50|27795.46|27795.46|27795.46|27795.46|27801.02|27801.02|27795.46|27795.46|0
1647015900000|2022-03-11 16:25:00|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|0
1647015910000|2022-03-11 16:25:10|27802.73|27802.73|27813.85|27813.85|27813.85|27813.85|27797.17|27797.17|0
1647015920000|2022-03-11 16:25:20|27808.29|27808.29|27802.73|27802.73|27808.29|27808.29|27797.17|27797.17|0
1647015930000|2022-03-11 16:25:30|27808.29|27808.29|27813.85|27813.85|27813.85|27813.85|27808.29|27808.29|0
1647015940000|2022-03-11 16:25:40|27808.29|27808.29|27813.85|27813.85|27813.85|27813.85|27808.29|27808.29|0
1647015950000|2022-03-11 16:25:50|27819.41|27819.41|27819.41|27819.41|27819.41|27819.41|27819.41|27819.41|0
1647015960000|2022-03-11 16:26:00|27824.97|27824.97|27830.53|27830.53|27830.53|27830.53|27824.97|27824.97|0
1647015970000|2022-03-11 16:26:10|27836.1|27836.1|27847.22|27847.22|27847.22|27847.22|27836.1|27836.1|0
1647015980000|2022-03-11 16:26:20|27834.39|27834.39|27845.51|27845.51|27845.51|27845.51|27828.83|27828.83|0
1647015990000|2022-03-11 16:26:30|27851.07|27851.07|27845.51|27845.51|27856.63|27856.63|27845.51|27845.51|0
1647016000000|2022-03-11 16:26:40|27848.62|27848.62|27848.62|27848.62|27848.62|27848.62|27848.62|27848.62|0
1647016010000|2022-03-11 16:26:50|27843.06|27843.06|27848.62|27848.62|27848.62|27848.62|27843.06|27843.06|0
1647016020000|2022-03-11 16:27:00|27861.45|27861.45|27867.01|27867.01|27867.01|27867.01|27861.45|27861.45|0
1647016030000|2022-03-11 16:27:10|27878.14|27878.14|27878.14|27878.14|27878.14|27878.14|27861.45|27861.45|0
1647016040000|2022-03-11 16:27:20|27867.01|27867.01|27863.9|27863.9|27867.01|27867.01|27863.9|27863.9|0
1647016050000|2022-03-11 16:27:30|27852.78|27852.78|27858.34|27858.34|27869.46|27869.46|27852.78|27852.78|0
1647016060000|2022-03-11 16:27:40|27863.9|27863.9|27858.34|27858.34|27863.9|27863.9|27858.34|27858.34|0
1647016070000|2022-03-11 16:27:50|27852.78|27852.78|27852.78|27852.78|27852.78|27852.78|27852.78|27852.78|0
1647016080000|2022-03-11 16:28:00|27839.95|27839.95|27834.39|27834.39|27839.95|27839.95|27834.39|27834.39|0
1647016100000|2022-03-11 16:28:20|27839.95|27839.95|27839.95|27839.95|27839.95|27839.95|27827.12|27827.12|0
1647016110000|2022-03-11 16:28:30|27851.07|27851.07|27828.83|27828.83|27851.07|27851.07|27828.83|27828.83|0
1647016120000|2022-03-11 16:28:40|27823.27|27823.27|27823.27|27823.27|27834.39|27834.39|27823.27|27823.27|0
1647016130000|2022-03-11 16:28:50|27817.04|27817.04|27811.48|27811.48|27817.04|27817.04|27811.48|27811.48|0
1647016140000|2022-03-11 16:29:00|27805.92|27805.92|27817.04|27817.04|27817.04|27817.04|27805.92|27805.92|0
1647016150000|2022-03-11 16:29:10|27811.48|27811.48|27817.04|27817.04|27817.04|27817.04|27805.92|27805.92|0
1647016160000|2022-03-11 16:29:20|27820.15|27820.15|27809.03|27809.03|27820.15|27820.15|27809.03|27809.03|0
1647016170000|2022-03-11 16:29:30|27820.15|27820.15|27807.33|27807.33|27820.15|27820.15|27807.33|27807.33|0
1647016180000|2022-03-11 16:29:40|27801.76|27801.76|27788.57|27788.57|27801.76|27801.76|27778.86|27778.86|0
1647016190000|2022-03-11 16:29:50|27794.13|27794.13|27764.62|27764.62|27794.13|27794.13|27764.62|27764.62|0
1647245700000|2022-03-14 08:15:00|27743.13|27743.13|27735.12|27735.12|27746.25|27746.25|27735.12|27735.12|0
1647245720000|2022-03-14 08:15:20|27724|27724|27724|27724|27724|27724|27724|27724|0
1647245730000|2022-03-14 08:15:30|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|0
1647245760000|2022-03-14 08:16:00|27729.56|27729.56|27724|27724|27729.56|27729.56|27724|27724|0
1647245770000|2022-03-14 08:16:10|27718.44|27718.44|27718.44|27718.44|27718.44|27718.44|27718.44|27718.44|0
1647245790000|2022-03-14 08:16:30|27724.66|27724.66|27719.1|27719.1|27724.66|27724.66|27719.1|27719.1|0
1647245800000|2022-03-14 08:16:40|27722.21|27722.21|27725.33|27725.33|27725.33|27725.33|27722.21|27722.21|0
1647245810000|2022-03-14 08:16:50|27731.55|27731.55|27731.55|27731.55|27731.55|27731.55|27731.55|27731.55|0
1647245840000|2022-03-14 08:17:20|27742.67|27742.67|27742.67|27742.67|27742.67|27742.67|27742.67|27742.67|0
1647245850000|2022-03-14 08:17:30|27759.36|27759.36|27764.92|27764.92|27764.92|27764.92|27759.36|27759.36|0
1647245860000|2022-03-14 08:17:40|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|0
1647245880000|2022-03-14 08:18:00|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|0
1647245910000|2022-03-14 08:18:30|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|0
1647245920000|2022-03-14 08:18:40|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|27764.92|0
1647245940000|2022-03-14 08:19:00|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|0
1647245950000|2022-03-14 08:19:10|27764.92|27764.92|27759.36|27759.36|27764.92|27764.92|27759.36|27759.36|0
1647245970000|2022-03-14 08:19:30|27770.48|27770.48|27770.48|27770.48|27770.48|27770.48|27770.48|27770.48|0
1647246010000|2022-03-14 08:20:10|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|0
1647246020000|2022-03-14 08:20:20|27781.6|27781.6|27764.92|27764.92|27781.6|27781.6|27764.92|27764.92|0
1647246060000|2022-03-14 08:21:00|27770.48|27770.48|27792.73|27792.73|27792.73|27792.73|27770.48|27770.48|0
1647246070000|2022-03-14 08:21:10|27787.17|27787.17|27787.17|27787.17|27787.17|27787.17|27787.17|27787.17|0
1647246080000|2022-03-14 08:21:20|27776.04|27776.04|27781.6|27781.6|27781.6|27781.6|27776.04|27776.04|0
1647246100000|2022-03-14 08:21:40|27764.92|27764.92|27759.36|27759.36|27764.92|27764.92|27759.36|27759.36|0
1647246110000|2022-03-14 08:21:50|27748.24|27748.24|27742.67|27742.67|27748.24|27748.24|27742.67|27742.67|0
1647246130000|2022-03-14 08:22:10|27737.11|27737.11|27737.11|27737.11|27737.11|27737.11|27737.11|27737.11|0
1647246150000|2022-03-14 08:22:30|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|0
1647246230000|2022-03-14 08:23:50|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|27776.04|0
1647246280000|2022-03-14 08:24:40|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|0
1647246300000|2022-03-14 08:25:00|27746.53|27746.53|27752.09|27752.09|27757.65|27757.65|27746.53|27746.53|0
1647246310000|2022-03-14 08:25:10|27746.53|27746.53|27746.53|27746.53|27746.53|27746.53|27746.53|27746.53|0
1647246320000|2022-03-14 08:25:20|27735.41|27735.41|27735.41|27735.41|27735.41|27735.41|27735.41|27735.41|0
1647246330000|2022-03-14 08:25:30|27718.72|27718.72|27718.72|27718.72|27718.72|27718.72|27718.72|27718.72|0
1647246370000|2022-03-14 08:26:10|27702.04|27702.04|27695.82|27695.82|27702.04|27702.04|27692.7|27692.7|0
1647246400000|2022-03-14 08:26:40|27684.69|27684.69|27684.69|27684.69|27684.69|27684.69|27684.69|27684.69|0
1647246480000|2022-03-14 08:28:00|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|0
1647246490000|2022-03-14 08:28:10|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|0
1647246500000|2022-03-14 08:28:20|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|0
1647246510000|2022-03-14 08:28:30|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|0
1647246580000|2022-03-14 08:29:40|27673.57|27673.57|27679.13|27679.13|27679.13|27679.13|27673.57|27673.57|0
1647246610000|2022-03-14 08:30:10|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|0
1647246630000|2022-03-14 08:30:30|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|0
1647246640000|2022-03-14 08:30:40|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1647246680000|2022-03-14 08:31:20|27653.4|27653.4|27625.59|27625.59|27653.4|27653.4|27625.59|27625.59|0
1647246690000|2022-03-14 08:31:30|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|0
1647246720000|2022-03-14 08:32:00|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|0
1647246740000|2022-03-14 08:32:20|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|0
1647246830000|2022-03-14 08:33:50|27607.2|27607.2|27601.64|27601.64|27607.2|27607.2|27601.64|27601.64|0
1647246860000|2022-03-14 08:34:20|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|0
1647246880000|2022-03-14 08:34:40|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|0
1647246890000|2022-03-14 08:34:50|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|27588.81|0
1647246900000|2022-03-14 08:35:00|27583.25|27583.25|27577.69|27577.69|27583.25|27583.25|27577.69|27577.69|0
1647246920000|2022-03-14 08:35:20|27588.81|27588.81|27599.93|27599.93|27599.93|27599.93|27588.81|27588.81|0
1647246940000|2022-03-14 08:35:40|27605.49|27605.49|27609.35|27609.35|27633.3|27633.3|27605.49|27605.49|0
1647246950000|2022-03-14 08:35:50|27596.52|27596.52|27607.64|27607.64|27607.64|27607.64|27596.52|27596.52|0
1647246980000|2022-03-14 08:36:20|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|0
1647246990000|2022-03-14 08:36:30|27609.43|27609.43|27598.31|27598.31|27609.43|27609.43|27598.31|27598.31|0
1647247010000|2022-03-14 08:36:50|27603.87|27603.87|27598.31|27598.31|27603.87|27603.87|27598.31|27598.31|0
1647247030000|2022-03-14 08:37:10|27609.43|27609.43|27609.43|27609.43|27609.43|27609.43|27609.43|27609.43|0
1647247120000|2022-03-14 08:38:40|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|0
1647247130000|2022-03-14 08:38:50|27620.55|27620.55|27631.67|27631.67|27631.67|27631.67|27620.55|27620.55|0
1647247180000|2022-03-14 08:39:40|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|0
1647247190000|2022-03-14 08:39:50|27626.11|27626.11|27620.55|27620.55|27626.11|27626.11|27620.55|27620.55|0
1647247210000|2022-03-14 08:40:10|27614.33|27614.33|27614.33|27614.33|27614.33|27614.33|27614.33|27614.33|0
1647247220000|2022-03-14 08:40:20|27611.21|27611.21|27622.34|27622.34|27622.34|27622.34|27611.21|27611.21|0
1647247230000|2022-03-14 08:40:30|27627.9|27627.9|27633.46|27633.46|27633.46|27633.46|27627.9|27627.9|0
1647247290000|2022-03-14 08:41:30|27644.58|27644.58|27644.58|27644.58|27644.58|27644.58|27644.58|27644.58|0
1647247300000|2022-03-14 08:41:40|27650.14|27650.14|27650.14|27650.14|27650.14|27650.14|27650.14|27650.14|0
1647247380000|2022-03-14 08:43:00|27637.31|27637.31|27626.19|27626.19|27637.31|27637.31|27626.19|27626.19|0
1647247420000|2022-03-14 08:43:40|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|0
1647247430000|2022-03-14 08:43:50|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|0
1647247470000|2022-03-14 08:44:30|27648.44|27648.44|27654|27654|27654|27654|27648.44|27648.44|0
1647247480000|2022-03-14 08:44:40|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|0
1647247490000|2022-03-14 08:44:50|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|0
1647247500000|2022-03-14 08:45:00|27673.79|27673.79|27668.23|27668.23|27673.79|27673.79|27668.23|27668.23|0
1647247530000|2022-03-14 08:45:30|27662.01|27662.01|27678.69|27678.69|27678.69|27678.69|27662.01|27662.01|0
1647247570000|2022-03-14 08:46:10|27691.52|27691.52|27702.64|27702.64|27702.64|27702.64|27691.52|27691.52|0
1647247590000|2022-03-14 08:46:30|27708.2|27708.2|27708.2|27708.2|27708.2|27708.2|27708.2|27708.2|0
1647247600000|2022-03-14 08:46:40|27697.08|27697.08|27697.08|27697.08|27697.08|27697.08|27697.08|27697.08|0
1647247630000|2022-03-14 08:47:10|27691.52|27691.52|27691.52|27691.52|27691.52|27691.52|27691.52|27691.52|0
1647247670000|2022-03-14 08:47:50|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|0
1647247690000|2022-03-14 08:48:10|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|0
1647247720000|2022-03-14 08:48:40|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|0
1647247740000|2022-03-14 08:49:00|27664.17|27664.17|27664.17|27664.17|27675.29|27675.29|27664.17|27664.17|0
1647247760000|2022-03-14 08:49:20|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|27667.28|0
1647247770000|2022-03-14 08:49:30|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|0
1647247780000|2022-03-14 08:49:40|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|0
1647247790000|2022-03-14 08:49:50|27692.64|27692.64|27695.09|27695.09|27695.09|27695.09|27689.53|27689.53|0
1647247810000|2022-03-14 08:50:10|27706.21|27706.21|27711.77|27711.77|27711.77|27711.77|27706.21|27706.21|0
1647247820000|2022-03-14 08:50:20|27706.21|27706.21|27706.21|27706.21|27706.21|27706.21|27706.21|27706.21|0
1647247830000|2022-03-14 08:50:30|27719.04|27719.04|27783.25|27783.25|27783.25|27783.25|27719.04|27719.04|0
1647247880000|2022-03-14 08:51:20|27772.13|27772.13|27766.56|27766.56|27772.13|27772.13|27766.56|27766.56|0
1647247890000|2022-03-14 08:51:30|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|0
1647247900000|2022-03-14 08:51:40|27757.89|27757.89|27757.89|27757.89|27757.89|27757.89|27757.89|27757.89|0
1647247960000|2022-03-14 08:52:40|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|0
1647247970000|2022-03-14 08:52:50|27741.21|27741.21|27682.18|27682.18|27741.21|27741.21|27682.18|27682.18|0
1647248060000|2022-03-14 08:54:20|27704.43|27704.43|27704.43|27704.43|27704.43|27704.43|27704.43|27704.43|0
1647248080000|2022-03-14 08:54:40|27693.3|27693.3|27698.87|27698.87|27698.87|27698.87|27693.3|27693.3|0
1647248100000|2022-03-14 08:55:00|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|27689.53|0
1647248120000|2022-03-14 08:55:20|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|0
1647248150000|2022-03-14 08:55:50|27698.2|27698.2|27705.09|27705.09|27705.09|27705.09|27698.2|27698.2|0
1647248200000|2022-03-14 08:56:40|27716.21|27716.21|27716.21|27716.21|27716.21|27716.21|27716.21|27716.21|0
1647248210000|2022-03-14 08:56:50|27710.65|27710.65|27710.65|27710.65|27710.65|27710.65|27710.65|27710.65|0
1647248230000|2022-03-14 08:57:10|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|0
1647248260000|2022-03-14 08:57:40|27716.21|27716.21|27738.46|27738.46|27738.46|27738.46|27716.21|27716.21|0
1647248270000|2022-03-14 08:57:50|27727.34|27727.34|27740.16|27740.16|27740.16|27740.16|27727.34|27727.34|0
1647248330000|2022-03-14 08:58:50|27745.73|27745.73|27745.73|27745.73|27745.73|27745.73|27745.73|27745.73|0
1647248350000|2022-03-14 08:59:10|27742.61|27742.61|27742.61|27742.61|27742.61|27742.61|27742.61|27742.61|0
1647248370000|2022-03-14 08:59:30|27748.17|27748.17|27748.17|27748.17|27748.17|27748.17|27748.17|27748.17|0
1647248410000|2022-03-14 09:00:10|27741.95|27741.95|27747.51|27747.51|27747.51|27747.51|27741.95|27741.95|0
1647248430000|2022-03-14 09:00:30|27753.07|27753.07|27747.51|27747.51|27753.07|27753.07|27747.51|27747.51|0
1647248440000|2022-03-14 09:00:40|27741.95|27741.95|27741.95|27741.95|27741.95|27741.95|27741.95|27741.95|0
1647248460000|2022-03-14 09:01:00|27730.83|27730.83|27730.83|27730.83|27730.83|27730.83|27730.83|27730.83|0
1647248490000|2022-03-14 09:01:30|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|0
1647248540000|2022-03-14 09:02:20|27740.83|27740.83|27740.83|27740.83|27740.83|27740.83|27740.83|27740.83|0
1647248570000|2022-03-14 09:02:50|27746.39|27746.39|27751.95|27751.95|27751.95|27751.95|27746.39|27746.39|0
1647248580000|2022-03-14 09:03:00|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1647248590000|2022-03-14 09:03:10|27770.34|27770.34|27782.13|27782.13|27785.24|27785.24|27770.34|27770.34|0
1647248610000|2022-03-14 09:03:30|27771|27771|27765.44|27765.44|27771|27771|27765.44|27765.44|0
1647248630000|2022-03-14 09:03:50|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|0
1647248690000|2022-03-14 09:04:50|27813.34|27813.34|27813.34|27813.34|27813.34|27813.34|27813.34|27813.34|0
1647248760000|2022-03-14 09:06:00|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|0
1647248810000|2022-03-14 09:06:50|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|0
1647248830000|2022-03-14 09:07:10|27846.71|27846.71|27846.71|27846.71|27846.71|27846.71|27846.71|27846.71|0
1647248850000|2022-03-14 09:07:30|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|0
1647248860000|2022-03-14 09:07:40|27823.8|27823.8|27823.8|27823.8|27823.8|27823.8|27823.8|27823.8|0
1647248870000|2022-03-14 09:07:50|27796|27796|27796|27796|27796|27796|27796|27796|0
1647248940000|2022-03-14 09:09:00|27812.68|27812.68|27807.12|27807.12|27812.68|27812.68|27807.12|27807.12|0
1647248970000|2022-03-14 09:09:30|27818.24|27818.24|27779.76|27779.76|27818.24|27818.24|27779.76|27779.76|0
1647248980000|2022-03-14 09:09:40|27782.87|27782.87|27779.76|27779.76|27782.87|27782.87|27779.76|27779.76|0
1647249020000|2022-03-14 09:10:20|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|0
1647249040000|2022-03-14 09:10:40|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|0
1647249070000|2022-03-14 09:11:10|27796.44|27796.44|27796.44|27796.44|27796.44|27796.44|27796.44|27796.44|0
1647249080000|2022-03-14 09:11:20|27802|27802|27802|27802|27802|27802|27802|27802|0
1647249100000|2022-03-14 09:11:40|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1647249110000|2022-03-14 09:11:50|27816.54|27816.54|27816.54|27816.54|27816.54|27816.54|27816.54|27816.54|0
1647249140000|2022-03-14 09:12:20|27827.66|27827.66|27864.06|27864.06|27864.06|27864.06|27827.66|27827.66|0
1647249150000|2022-03-14 09:12:30|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|0
1647249160000|2022-03-14 09:12:40|27875.18|27875.18|27880.74|27880.74|27880.74|27880.74|27875.18|27875.18|0
1647249170000|2022-03-14 09:12:50|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|0
1647249190000|2022-03-14 09:13:10|27864.06|27864.06|27858.5|27858.5|27864.06|27864.06|27858.5|27858.5|0
1647249220000|2022-03-14 09:13:40|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|0
1647249230000|2022-03-14 09:13:50|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|0
1647249280000|2022-03-14 09:14:40|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|0
1647249290000|2022-03-14 09:14:50|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|0
1647249300000|2022-03-14 09:15:00|27846.33|27846.33|27857.46|27857.46|27857.46|27857.46|27846.33|27846.33|0
1647249320000|2022-03-14 09:15:20|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|0
1647249340000|2022-03-14 09:15:40|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|0
1647249350000|2022-03-14 09:15:50|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|0
1647249380000|2022-03-14 09:16:20|27879.7|27879.7|27879.7|27879.7|27879.7|27879.7|27879.7|27879.7|0
1647249400000|2022-03-14 09:16:40|27874.14|27874.14|27868.58|27868.58|27874.14|27874.14|27868.58|27868.58|0
1647249420000|2022-03-14 09:17:00|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|0
1647249480000|2022-03-14 09:18:00|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27885.26|27885.26|0
1647249510000|2022-03-14 09:18:30|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|0
1647249610000|2022-03-14 09:20:10|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|0
1647249620000|2022-03-14 09:20:20|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|0
1647249680000|2022-03-14 09:21:20|27913.07|27913.07|27913.07|27913.07|27913.07|27913.07|27913.07|27913.07|0
1647249700000|2022-03-14 09:21:40|27901.95|27901.95|27896.39|27896.39|27901.95|27901.95|27896.39|27896.39|0
1647249730000|2022-03-14 09:22:10|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|0
1647249800000|2022-03-14 09:23:20|27894.68|27894.68|27911.36|27911.36|27911.36|27911.36|27894.68|27894.68|0
1647249820000|2022-03-14 09:23:40|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|0
1647249870000|2022-03-14 09:24:30|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|0
1647249890000|2022-03-14 09:24:50|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|0
1647249910000|2022-03-14 09:25:10|27916.92|27916.92|27905.8|27905.8|27916.92|27916.92|27905.8|27905.8|0
1647249930000|2022-03-14 09:25:30|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|27916.92|0
1647249950000|2022-03-14 09:25:50|27922.49|27922.49|27916.92|27916.92|27922.49|27922.49|27916.92|27916.92|0
1647249960000|2022-03-14 09:26:00|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|0
1647249970000|2022-03-14 09:26:10|27944.73|27944.73|27933.61|27933.61|27944.73|27944.73|27933.61|27933.61|0
1647249980000|2022-03-14 09:26:20|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|0
1647249990000|2022-03-14 09:26:30|27922.49|27922.49|27916.92|27916.92|27922.49|27922.49|27916.92|27916.92|0
1647250040000|2022-03-14 09:27:20|27911.36|27911.36|27887.13|27887.13|27911.36|27911.36|27887.13|27887.13|0
1647250080000|2022-03-14 09:28:00|27876|27876|27876|27876|27876|27876|27876|27876|0
1647250100000|2022-03-14 09:28:20|27892.69|27892.69|27887.13|27887.13|27892.69|27892.69|27887.13|27887.13|0
1647250180000|2022-03-14 09:29:40|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|0
1647250190000|2022-03-14 09:29:50|27903.81|27903.81|27914.93|27914.93|27914.93|27914.93|27903.81|27903.81|0
1647250210000|2022-03-14 09:30:10|27909.37|27909.37|27903.81|27903.81|27909.37|27909.37|27903.81|27903.81|0
1647250220000|2022-03-14 09:30:20|27914.93|27914.93|27920.49|27920.49|27920.49|27920.49|27914.93|27914.93|0
1647250250000|2022-03-14 09:30:50|27937.18|27937.18|27931.62|27931.62|27937.18|27937.18|27931.62|27931.62|0
1647250260000|2022-03-14 09:31:00|27926.06|27926.06|27932.28|27932.28|27932.28|27932.28|27926.06|27926.06|0
1647250270000|2022-03-14 09:31:10|27957.94|27957.94|27961.05|27961.05|27961.05|27961.05|27957.94|27957.94|0
1647250280000|2022-03-14 09:31:20|27983.3|27983.3|27977.73|27977.73|27983.3|27983.3|27977.73|27977.73|0
1647250300000|2022-03-14 09:31:40|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|0
1647250350000|2022-03-14 09:32:30|27977.73|27977.73|27977.73|27977.73|27977.73|27977.73|27977.73|27977.73|0
1647250380000|2022-03-14 09:33:00|27988.86|27988.86|27994.42|27994.42|27994.42|27994.42|27988.86|27988.86|0
1647250390000|2022-03-14 09:33:10|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|0
1647250420000|2022-03-14 09:33:40|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1647250450000|2022-03-14 09:34:10|28005.54|28005.54|27999.98|27999.98|28005.54|28005.54|27999.98|27999.98|0
1647250470000|2022-03-14 09:34:30|28011.1|28011.1|27998.27|27998.27|28011.1|28011.1|27998.27|27998.27|0
1647250490000|2022-03-14 09:34:50|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|0
1647250510000|2022-03-14 09:35:10|27998.27|27998.27|27998.27|27998.27|27998.27|27998.27|27998.27|27998.27|0
1647250550000|2022-03-14 09:35:50|28009.4|28009.4|28020.52|28020.52|28020.52|28020.52|28009.4|28009.4|0
1647250570000|2022-03-14 09:36:10|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1647250600000|2022-03-14 09:36:40|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|28009.4|0
1647250620000|2022-03-14 09:37:00|27998.27|27998.27|28003.83|28003.83|28003.83|28003.83|27998.27|27998.27|0
1647250690000|2022-03-14 09:38:10|28020.52|28020.52|28026.08|28026.08|28026.08|28026.08|28020.52|28020.52|0
1647250700000|2022-03-14 09:38:20|28031.64|28031.64|28026.08|28026.08|28031.64|28031.64|28026.08|28026.08|0
1647250710000|2022-03-14 09:38:30|28031.64|28031.64|28046.54|28046.54|28046.54|28046.54|28031.64|28031.64|0
1647250720000|2022-03-14 09:38:40|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|0
1647250730000|2022-03-14 09:38:50|28040.98|28040.98|28063.22|28063.22|28063.22|28063.22|28040.98|28040.98|0
1647250740000|2022-03-14 09:39:00|28057.66|28057.66|28046.54|28046.54|28057.66|28057.66|28046.54|28046.54|0
1647250750000|2022-03-14 09:39:10|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|0
1647250770000|2022-03-14 09:39:30|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|0
1647250790000|2022-03-14 09:39:50|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1647250800000|2022-03-14 09:40:00|28088.88|28088.88|28094.44|28094.44|28105.56|28105.56|28088.88|28088.88|0
1647250810000|2022-03-14 09:40:10|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|28077.76|28077.76|0
1647250840000|2022-03-14 09:40:40|28070.49|28070.49|28057.66|28057.66|28070.49|28070.49|28057.66|28057.66|0
1647250850000|2022-03-14 09:40:50|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|0
1647250860000|2022-03-14 09:41:00|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|0
1647250880000|2022-03-14 09:41:20|28068.78|28068.78|28068.78|28068.78|28068.78|28068.78|28068.78|28068.78|0
1647250910000|2022-03-14 09:41:50|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|0
1647250920000|2022-03-14 09:42:00|28102.15|28102.15|28091.03|28091.03|28102.15|28102.15|28091.03|28091.03|0
1647250950000|2022-03-14 09:42:30|28096.59|28096.59|28129.96|28129.96|28129.96|28129.96|28096.59|28096.59|0
1647250970000|2022-03-14 09:42:50|28146.64|28146.64|28141.08|28141.08|28146.64|28146.64|28141.08|28141.08|0
1647250990000|2022-03-14 09:43:10|28152.2|28152.2|28152.2|28152.2|28152.2|28152.2|28152.2|28152.2|0
1647251020000|2022-03-14 09:43:40|28163.33|28163.33|28163.33|28163.33|28168.89|28168.89|28163.33|28163.33|0
1647251030000|2022-03-14 09:43:50|28180.01|28180.01|28180.01|28180.01|28180.01|28180.01|28180.01|28180.01|0
1647251040000|2022-03-14 09:44:00|28174.45|28174.45|28174.45|28174.45|28174.45|28174.45|28174.45|28174.45|0
1647251050000|2022-03-14 09:44:10|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|0
1647251060000|2022-03-14 09:44:20|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|0
1647251070000|2022-03-14 09:44:30|28170.22|28170.22|28170.22|28170.22|28170.22|28170.22|28170.22|28170.22|0
1647251120000|2022-03-14 09:45:20|28164.65|28164.65|28175.78|28175.78|28175.78|28175.78|28164.65|28164.65|0
1647251150000|2022-03-14 09:45:50|28192.46|28192.46|28192.46|28192.46|28192.46|28192.46|28192.46|28192.46|0
1647251190000|2022-03-14 09:46:30|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|0
1647251220000|2022-03-14 09:47:00|28214.71|28214.71|28214.71|28214.71|28214.71|28214.71|28214.71|28214.71|0
1647251250000|2022-03-14 09:47:30|28225.83|28225.83|28236.95|28236.95|28236.95|28236.95|28225.83|28225.83|0
1647251260000|2022-03-14 09:47:40|28253.63|28253.63|28248.07|28248.07|28253.63|28253.63|28248.07|28248.07|0
1647251270000|2022-03-14 09:47:50|28242.51|28242.51|28242.51|28242.51|28242.51|28242.51|28242.51|28242.51|0
1647251280000|2022-03-14 09:48:00|28225.83|28225.83|28240.73|28240.73|28240.73|28240.73|28225.83|28225.83|0
1647251300000|2022-03-14 09:48:20|28257.41|28257.41|28251.85|28251.85|28257.41|28257.41|28251.85|28251.85|0
1647251340000|2022-03-14 09:49:00|28277.51|28277.51|28277.51|28277.51|28277.51|28277.51|28277.51|28277.51|0
1647251360000|2022-03-14 09:49:20|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|0
1647251400000|2022-03-14 09:50:00|28283.07|28283.07|28283.07|28283.07|28283.07|28283.07|28283.07|28283.07|0
1647251450000|2022-03-14 09:50:50|28286.18|28286.18|28297.97|28297.97|28297.97|28297.97|28286.18|28286.18|0
1647251470000|2022-03-14 09:51:10|28285.14|28285.14|28297.97|28297.97|28297.97|28297.97|28285.14|28285.14|0
1647251490000|2022-03-14 09:51:30|28336.89|28336.89|28331.33|28331.33|28336.89|28336.89|28320.21|28320.21|0
1647251520000|2022-03-14 09:52:00|28336.89|28336.89|28331.33|28331.33|28336.89|28336.89|28331.33|28331.33|0
1647251530000|2022-03-14 09:52:10|28342.46|28342.46|28345.57|28345.57|28345.57|28345.57|28342.46|28342.46|0
1647251550000|2022-03-14 09:52:30|28334.45|28334.45|28345.57|28345.57|28345.57|28345.57|28334.45|28334.45|0
1647251620000|2022-03-14 09:53:40|28351.13|28351.13|28362.25|28362.25|28362.25|28362.25|28351.13|28351.13|0
1647251630000|2022-03-14 09:53:50|28373.37|28373.37|28378.94|28378.94|28378.94|28378.94|28373.37|28373.37|0
1647251640000|2022-03-14 09:54:00|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|0
1647251650000|2022-03-14 09:54:10|28362.25|28362.25|28365.36|28365.36|28365.36|28365.36|28362.25|28362.25|0
1647251660000|2022-03-14 09:54:20|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1647251670000|2022-03-14 09:54:30|28346.98|28346.98|28346.98|28346.98|28346.98|28346.98|28346.98|28346.98|0
1647251690000|2022-03-14 09:54:50|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|0
1647251720000|2022-03-14 09:55:20|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|0
1647251760000|2022-03-14 09:56:00|28369.22|28369.22|28374.78|28374.78|28380.34|28380.34|28369.22|28369.22|0
1647251780000|2022-03-14 09:56:20|28380.34|28380.34|28409.48|28409.48|28409.48|28409.48|28380.34|28380.34|0
1647251800000|2022-03-14 09:56:40|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|0
1647251820000|2022-03-14 09:57:00|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|0
1647251830000|2022-03-14 09:57:10|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|0
1647251850000|2022-03-14 09:57:30|28387.23|28387.23|28359.43|28359.43|28387.23|28387.23|28359.43|28359.43|0
1647251860000|2022-03-14 09:57:40|28353.2|28353.2|28347.64|28347.64|28353.2|28353.2|28347.64|28347.64|0
1647251870000|2022-03-14 09:57:50|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1647251880000|2022-03-14 09:58:00|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|0
1647251890000|2022-03-14 09:58:10|28408.81|28408.81|28403.25|28403.25|28408.81|28408.81|28403.25|28403.25|0
1647251910000|2022-03-14 09:58:30|28408.81|28408.81|28408.81|28408.81|28408.81|28408.81|28408.81|28408.81|0
1647251930000|2022-03-14 09:58:50|28421.64|28421.64|28421.64|28421.64|28421.64|28421.64|28421.64|28421.64|0
1647251940000|2022-03-14 09:59:00|28416.08|28416.08|28410.52|28410.52|28416.08|28416.08|28410.52|28410.52|0
1647251950000|2022-03-14 09:59:10|28399.4|28399.4|28399.4|28399.4|28399.4|28399.4|28399.4|28399.4|0
1647251960000|2022-03-14 09:59:20|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|0
1647251980000|2022-03-14 09:59:40|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|0
1647251990000|2022-03-14 09:59:50|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|0
1647252000000|2022-03-14 10:00:00|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|0
1647252030000|2022-03-14 10:00:30|28412.97|28412.97|28418.53|28418.53|28418.53|28418.53|28412.97|28412.97|0
1647252040000|2022-03-14 10:00:40|28435.21|28435.21|28441.44|28441.44|28441.44|28441.44|28435.21|28435.21|0
1647252050000|2022-03-14 10:00:50|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|0
1647252060000|2022-03-14 10:01:00|28427.2|28427.2|28421.64|28421.64|28427.2|28427.2|28421.64|28421.64|0
1647252070000|2022-03-14 10:01:10|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|0
1647252080000|2022-03-14 10:01:20|28421.64|28421.64|28432.76|28432.76|28432.76|28432.76|28421.64|28421.64|0
1647252100000|2022-03-14 10:01:40|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|0
1647252120000|2022-03-14 10:02:00|28432.76|28432.76|28427.2|28427.2|28432.76|28432.76|28427.2|28427.2|0
1647252170000|2022-03-14 10:02:50|28455.01|28455.01|28455.01|28455.01|28455.01|28455.01|28455.01|28455.01|0
1647252180000|2022-03-14 10:03:00|28443.89|28443.89|28443.89|28443.89|28443.89|28443.89|28443.89|28443.89|0
1647252210000|2022-03-14 10:03:30|28455.01|28455.01|28443.89|28443.89|28455.01|28455.01|28443.89|28443.89|0
1647252240000|2022-03-14 10:04:00|28438.33|28438.33|28427.2|28427.2|28438.33|28438.33|28427.2|28427.2|0
1647252260000|2022-03-14 10:04:20|28401.55|28401.55|28401.55|28401.55|28401.55|28401.55|28401.55|28401.55|0
1647252280000|2022-03-14 10:04:40|28384.86|28384.86|28373.74|28373.74|28384.86|28384.86|28373.74|28373.74|0
1647252300000|2022-03-14 10:05:00|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|28379.3|0
1647252320000|2022-03-14 10:05:20|28404.96|28404.96|28410.52|28410.52|28410.52|28410.52|28404.96|28404.96|0
1647252350000|2022-03-14 10:05:50|28416.08|28416.08|28410.52|28410.52|28416.08|28416.08|28410.52|28410.52|0
1647252360000|2022-03-14 10:06:00|28404.96|28404.96|28404.96|28404.96|28404.96|28404.96|28404.96|28404.96|0
1647252400000|2022-03-14 10:06:40|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|0
1647252430000|2022-03-14 10:07:10|28404.96|28404.96|28399.4|28399.4|28404.96|28404.96|28399.4|28399.4|0
1647252440000|2022-03-14 10:07:20|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|0
1647252490000|2022-03-14 10:08:10|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|0
1647252530000|2022-03-14 10:08:50|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|28410.52|0
1647252540000|2022-03-14 10:09:00|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|0
1647252560000|2022-03-14 10:09:20|28368.18|28368.18|28368.18|28368.18|28368.18|28368.18|28368.18|28368.18|0
1647252570000|2022-03-14 10:09:30|28381.01|28381.01|28416.08|28416.08|28416.08|28416.08|28381.01|28381.01|0
1647252580000|2022-03-14 10:09:40|28410.52|28410.52|28404.96|28404.96|28410.52|28410.52|28404.96|28404.96|0
1647252600000|2022-03-14 10:10:00|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|0
1647252610000|2022-03-14 10:10:10|28388.27|28388.27|28357.06|28357.06|28388.27|28388.27|28357.06|28357.06|0
1647252620000|2022-03-14 10:10:20|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|0
1647252630000|2022-03-14 10:10:30|28313.69|28313.69|28313.69|28313.69|28313.69|28313.69|28313.69|28313.69|0
1647252640000|2022-03-14 10:10:40|28319.25|28319.25|28313.69|28313.69|28319.25|28319.25|28313.69|28313.69|0
1647252650000|2022-03-14 10:10:50|28330.37|28330.37|28313.69|28313.69|28330.37|28330.37|28313.69|28313.69|0
1647252660000|2022-03-14 10:11:00|28324.81|28324.81|28332.08|28332.08|28332.08|28332.08|28319.25|28319.25|0
1647252710000|2022-03-14 10:11:50|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|0
1647252720000|2022-03-14 10:12:00|28284.17|28284.17|28306.42|28306.42|28306.42|28306.42|28284.17|28284.17|0
1647252750000|2022-03-14 10:12:30|28311.98|28311.98|28306.42|28306.42|28311.98|28311.98|28306.42|28306.42|0
1647252790000|2022-03-14 10:13:10|28317.54|28317.54|28339.79|28339.79|28339.79|28339.79|28317.54|28317.54|0
1647252840000|2022-03-14 10:14:00|28345.35|28345.35|28339.79|28339.79|28345.35|28345.35|28339.79|28339.79|0
1647252870000|2022-03-14 10:14:30|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|0
1647252930000|2022-03-14 10:15:30|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|0
1647252940000|2022-03-14 10:15:40|28390.8|28390.8|28365.14|28365.14|28390.8|28390.8|28365.14|28365.14|0
1647252980000|2022-03-14 10:16:20|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|0
1647253010000|2022-03-14 10:16:50|28348.46|28348.46|28348.46|28348.46|28348.46|28348.46|28348.46|28348.46|0
1647253030000|2022-03-14 10:17:10|28354.02|28354.02|28348.46|28348.46|28354.02|28354.02|28348.46|28348.46|0
1647253110000|2022-03-14 10:18:30|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1647253200000|2022-03-14 10:20:00|28326.22|28326.22|28320.65|28320.65|28326.22|28326.22|28320.65|28320.65|0
1647253240000|2022-03-14 10:20:40|28326.22|28326.22|28320.65|28320.65|28326.22|28326.22|28320.65|28320.65|0
1647253260000|2022-03-14 10:21:00|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|0
1647253290000|2022-03-14 10:21:30|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1647253300000|2022-03-14 10:21:40|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1647253320000|2022-03-14 10:22:00|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|0
1647253340000|2022-03-14 10:22:20|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|0
1647253350000|2022-03-14 10:22:30|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|0
1647253390000|2022-03-14 10:23:10|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|0
1647253440000|2022-03-14 10:24:00|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|0
1647253460000|2022-03-14 10:24:20|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|0
1647253500000|2022-03-14 10:25:00|28354.32|28354.32|28343.2|28343.2|28354.32|28354.32|28343.2|28343.2|0
1647253560000|2022-03-14 10:26:00|28326.52|28326.52|28326.52|28326.52|28326.52|28326.52|28326.52|28326.52|0
1647253580000|2022-03-14 10:26:20|28315.39|28315.39|28315.39|28315.39|28315.39|28315.39|28315.39|28315.39|0
1647253640000|2022-03-14 10:27:20|28326.52|28326.52|28332.08|28332.08|28332.08|28332.08|28326.52|28326.52|0
1647253710000|2022-03-14 10:28:30|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|0
1647253740000|2022-03-14 10:29:00|28332.08|28332.08|28332.08|28332.08|28332.08|28332.08|28332.08|28332.08|0
1647253760000|2022-03-14 10:29:20|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|0
1647253770000|2022-03-14 10:29:30|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|0
1647253780000|2022-03-14 10:29:40|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|0
1647253800000|2022-03-14 10:30:00|28332.44|28332.44|28338|28338|28338|28338|28332.44|28332.44|0
1647253810000|2022-03-14 10:30:10|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|0
1647253820000|2022-03-14 10:30:20|28357.8|28357.8|28357.8|28357.8|28357.8|28357.8|28357.8|28357.8|0
1647253830000|2022-03-14 10:30:30|28360.91|28360.91|28360.91|28360.91|28360.91|28360.91|28360.91|28360.91|0
1647253850000|2022-03-14 10:30:50|28377.59|28377.59|28383.16|28383.16|28383.16|28383.16|28377.59|28377.59|0
1647253860000|2022-03-14 10:31:00|28377.59|28377.59|28377.59|28377.59|28377.59|28377.59|28377.59|28377.59|0
1647253870000|2022-03-14 10:31:10|28383.16|28383.16|28372.03|28372.03|28383.16|28383.16|28372.03|28372.03|0
1647253910000|2022-03-14 10:31:50|28366.47|28366.47|28360.91|28360.91|28366.47|28366.47|28360.91|28360.91|0
1647253920000|2022-03-14 10:32:00|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|0
1647253930000|2022-03-14 10:32:10|28349.79|28349.79|28349.79|28349.79|28349.79|28349.79|28349.79|28349.79|0
1647253950000|2022-03-14 10:32:30|28338.67|28338.67|28338.67|28338.67|28338.67|28338.67|28338.67|28338.67|0
1647254030000|2022-03-14 10:33:50|28344.23|28344.23|28349.79|28349.79|28349.79|28349.79|28344.23|28344.23|0
1647254070000|2022-03-14 10:34:30|28375.45|28375.45|28375.45|28375.45|28375.45|28375.45|28375.45|28375.45|0
1647254090000|2022-03-14 10:34:50|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|0
1647254120000|2022-03-14 10:35:20|28364.32|28364.32|28358.76|28358.76|28364.32|28364.32|28358.76|28358.76|0
1647254150000|2022-03-14 10:35:50|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|0
1647254160000|2022-03-14 10:36:00|28358.76|28358.76|28353.2|28353.2|28358.76|28358.76|28353.2|28353.2|0
1647254200000|2022-03-14 10:36:40|28358.76|28358.76|28358.76|28358.76|28364.32|28364.32|28358.76|28358.76|0
1647254220000|2022-03-14 10:37:00|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1647254250000|2022-03-14 10:37:30|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|0
1647254260000|2022-03-14 10:37:40|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1647254300000|2022-03-14 10:38:20|28358.76|28358.76|28353.2|28353.2|28358.76|28358.76|28353.2|28353.2|0
1647254430000|2022-03-14 10:40:30|28336.52|28336.52|28342.08|28342.08|28342.08|28342.08|28336.52|28336.52|0
1647254460000|2022-03-14 10:41:00|28330.96|28330.96|28330.96|28330.96|28330.96|28330.96|28330.96|28330.96|0
1647254540000|2022-03-14 10:42:20|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1647254550000|2022-03-14 10:42:30|28353.2|28353.2|28347.64|28347.64|28353.2|28353.2|28347.64|28347.64|0
1647254560000|2022-03-14 10:42:40|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1647254570000|2022-03-14 10:42:50|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|0
1647254680000|2022-03-14 10:44:40|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|0
1647254770000|2022-03-14 10:46:10|28314.27|28314.27|28297.59|28297.59|28314.27|28314.27|28297.59|28297.59|0
1647254810000|2022-03-14 10:46:50|28280.9|28280.9|28286.46|28286.46|28286.46|28286.46|28280.9|28280.9|0
1647254820000|2022-03-14 10:47:00|28260.81|28260.81|28255.25|28255.25|28260.81|28260.81|28255.25|28255.25|0
1647254860000|2022-03-14 10:47:40|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|0
1647255040000|2022-03-14 10:50:40|28257.7|28257.7|28237.9|28237.9|28257.7|28257.7|28237.9|28237.9|0
1647255100000|2022-03-14 10:51:40|28226.78|28226.78|28226.78|28226.78|28226.78|28226.78|28226.78|28226.78|0
1647255110000|2022-03-14 10:51:50|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|0
1647255140000|2022-03-14 10:52:20|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|0
1647255190000|2022-03-14 10:53:10|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|0
1647255250000|2022-03-14 10:54:10|28243.46|28243.46|28249.02|28249.02|28249.02|28249.02|28243.46|28243.46|0
1647255290000|2022-03-14 10:54:50|28260.14|28260.14|28254.58|28254.58|28260.14|28260.14|28254.58|28254.58|0
1647255320000|2022-03-14 10:55:20|28249.02|28249.02|28254.58|28254.58|28254.58|28254.58|28249.02|28249.02|0
1647255340000|2022-03-14 10:55:40|28260.14|28260.14|28254.58|28254.58|28260.14|28260.14|28254.58|28254.58|0
1647255530000|2022-03-14 10:58:50|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|0
1647255550000|2022-03-14 10:59:10|28265.71|28265.71|28254.58|28254.58|28265.71|28265.71|28254.58|28254.58|0
1647255570000|2022-03-14 10:59:30|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|0
1647255580000|2022-03-14 10:59:40|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|0
1647255590000|2022-03-14 10:59:50|28265.71|28265.71|28265.71|28265.71|28265.71|28265.71|28265.71|28265.71|0
1647255610000|2022-03-14 11:00:10|28260.14|28260.14|28254.58|28254.58|28260.14|28260.14|28254.58|28254.58|0
1647255670000|2022-03-14 11:01:10|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|28260.14|0
1647255730000|2022-03-14 11:02:10|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|0
1647255740000|2022-03-14 11:02:20|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|28232.34|0
1647255780000|2022-03-14 11:03:00|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|0
1647255790000|2022-03-14 11:03:10|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|0
1647255880000|2022-03-14 11:04:40|28249.98|28249.98|28244.42|28244.42|28249.98|28249.98|28244.42|28244.42|0
1647255920000|2022-03-14 11:05:20|28249.98|28249.98|28253.1|28253.1|28253.1|28253.1|28249.98|28249.98|0
1647255970000|2022-03-14 11:06:10|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|0
1647255990000|2022-03-14 11:06:30|28241.97|28241.97|28241.97|28241.97|28241.97|28241.97|28241.97|28241.97|0
1647256000000|2022-03-14 11:06:40|28230.85|28230.85|28230.85|28230.85|28230.85|28230.85|28230.85|28230.85|0
1647256100000|2022-03-14 11:08:20|28236.41|28236.41|28247.54|28247.54|28247.54|28247.54|28236.41|28236.41|0
1647256160000|2022-03-14 11:09:20|28234.71|28234.71|28223.58|28223.58|28234.71|28234.71|28223.58|28223.58|0
1647256200000|2022-03-14 11:10:00|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|0
1647256210000|2022-03-14 11:10:10|28231.6|28231.6|28226.03|28226.03|28231.6|28231.6|28226.03|28226.03|0
1647256320000|2022-03-14 11:12:00|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|0
1647256340000|2022-03-14 11:12:20|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|0
1647256390000|2022-03-14 11:13:10|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|0
1647256450000|2022-03-14 11:14:10|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|0
1647256470000|2022-03-14 11:14:30|28220.47|28220.47|28226.03|28226.03|28226.03|28226.03|28220.47|28220.47|0
1647256480000|2022-03-14 11:14:40|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|0
1647256610000|2022-03-14 11:16:50|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|0
1647256620000|2022-03-14 11:17:00|28227.74|28227.74|28225.29|28225.29|28230.85|28230.85|28225.29|28225.29|0
1647256630000|2022-03-14 11:17:10|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|0
1647256700000|2022-03-14 11:18:20|28237.08|28237.08|28242.64|28242.64|28242.64|28242.64|28237.08|28237.08|0
1647256750000|2022-03-14 11:19:10|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|0
1647256780000|2022-03-14 11:19:40|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|0
1647256860000|2022-03-14 11:21:00|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|0
1647256890000|2022-03-14 11:21:30|28227.74|28227.74|28227.74|28227.74|28227.74|28227.74|28222.18|28222.18|0
1647256900000|2022-03-14 11:21:40|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|28233.3|0
1647256980000|2022-03-14 11:23:00|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|28222.18|0
1647256990000|2022-03-14 11:23:10|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|0
1647257040000|2022-03-14 11:24:00|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|0
1647257110000|2022-03-14 11:25:10|28205.49|28205.49|28199.93|28199.93|28205.49|28205.49|28199.93|28199.93|0
1647257120000|2022-03-14 11:25:20|28183.25|28183.25|28199.93|28199.93|28199.93|28199.93|28183.25|28183.25|0
1647257130000|2022-03-14 11:25:30|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|0
1647257140000|2022-03-14 11:25:40|28214.17|28214.17|28225.29|28225.29|28225.29|28225.29|28214.17|28214.17|0
1647257150000|2022-03-14 11:25:50|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|0
1647257220000|2022-03-14 11:27:00|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|0
1647257230000|2022-03-14 11:27:10|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|0
1647257310000|2022-03-14 11:28:30|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|0
1647257330000|2022-03-14 11:28:50|28216.62|28216.62|28211.06|28211.06|28216.62|28216.62|28211.06|28211.06|0
1647257340000|2022-03-14 11:29:00|28205.49|28205.49|28179.84|28179.84|28205.49|28205.49|28179.84|28179.84|0
1647257370000|2022-03-14 11:29:30|28163.15|28163.15|28163.15|28163.15|28163.15|28163.15|28163.15|28163.15|0
1647257380000|2022-03-14 11:29:40|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|0
1647257400000|2022-03-14 11:30:00|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|0
1647257420000|2022-03-14 11:30:20|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|0
1647257430000|2022-03-14 11:30:30|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|0
1647257440000|2022-03-14 11:30:40|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|0
1647257450000|2022-03-14 11:30:50|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|0
1647257490000|2022-03-14 11:31:30|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|0
1647257500000|2022-03-14 11:31:40|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|0
1647257580000|2022-03-14 11:33:00|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|28124.3|0
1647257660000|2022-03-14 11:34:20|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|0
1647257670000|2022-03-14 11:34:30|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|0
1647257700000|2022-03-14 11:35:00|28090.94|28090.94|28084.71|28084.71|28090.94|28090.94|28084.71|28084.71|0
1647257730000|2022-03-14 11:35:30|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|0
1647257750000|2022-03-14 11:35:50|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|0
1647257760000|2022-03-14 11:36:00|28101.4|28101.4|28101.4|28101.4|28101.4|28101.4|28101.4|28101.4|0
1647257860000|2022-03-14 11:37:40|28106.96|28106.96|28106.96|28106.96|28106.96|28106.96|28106.96|28106.96|0
1647257870000|2022-03-14 11:37:50|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|0
1647257880000|2022-03-14 11:38:00|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|0
1647257900000|2022-03-14 11:38:20|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|0
1647257960000|2022-03-14 11:39:20|28081.6|28081.6|28081.6|28081.6|28081.6|28081.6|28081.6|28081.6|0
1647257970000|2022-03-14 11:39:30|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|0
1647258070000|2022-03-14 11:41:10|28098.28|28098.28|28116.67|28116.67|28116.67|28116.67|28098.28|28098.28|0
1647258090000|2022-03-14 11:41:30|28122.23|28122.23|28122.23|28122.23|28122.23|28122.23|28122.23|28122.23|0
1647258110000|2022-03-14 11:41:50|28111.11|28111.11|28105.55|28105.55|28111.11|28111.11|28105.55|28105.55|0
1647258170000|2022-03-14 11:42:50|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|0
1647258180000|2022-03-14 11:43:00|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|28087.16|0
1647258240000|2022-03-14 11:44:00|28076.04|28076.04|28076.04|28076.04|28076.04|28076.04|28076.04|28076.04|0
1647258390000|2022-03-14 11:46:30|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|0
1647258480000|2022-03-14 11:48:00|28053.79|28053.79|28059.35|28059.35|28059.35|28059.35|28053.79|28053.79|0
1647258490000|2022-03-14 11:48:10|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|0
1647258510000|2022-03-14 11:48:30|28048.23|28048.23|28048.23|28048.23|28048.23|28048.23|28048.23|28048.23|0
1647258540000|2022-03-14 11:49:00|28037.11|28037.11|28029.84|28029.84|28042.67|28042.67|28029.84|28029.84|0
1647258570000|2022-03-14 11:49:30|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|0
1647258600000|2022-03-14 11:50:00|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|0
1647258610000|2022-03-14 11:50:10|28040.96|28040.96|28040.96|28040.96|28040.96|28040.96|28040.96|28040.96|0
1647258620000|2022-03-14 11:50:20|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|0
1647258630000|2022-03-14 11:50:30|28068.77|28068.77|28074.33|28074.33|28074.33|28074.33|28068.77|28068.77|0
1647258670000|2022-03-14 11:51:10|28096.58|28096.58|28107.7|28107.7|28107.7|28107.7|28096.58|28096.58|0
1647258690000|2022-03-14 11:51:30|28096.58|28096.58|28091.02|28091.02|28096.58|28096.58|28091.02|28091.02|0
1647258750000|2022-03-14 11:52:30|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|0
1647258800000|2022-03-14 11:53:20|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|0
1647258830000|2022-03-14 11:53:50|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28057.65|28057.65|0
1647258840000|2022-03-14 11:54:00|28076.04|28076.04|28063.21|28063.21|28076.04|28076.04|28063.21|28063.21|0
1647258860000|2022-03-14 11:54:20|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|0
1647258910000|2022-03-14 11:55:10|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|0
1647258930000|2022-03-14 11:55:30|28043.49|28043.49|28043.49|28043.49|28043.49|28043.49|28043.49|28043.49|0
1647259020000|2022-03-14 11:57:00|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1647259090000|2022-03-14 11:58:10|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|0
1647259170000|2022-03-14 11:59:30|28015.69|28015.69|28021.25|28021.25|28021.25|28021.25|28015.69|28015.69|0
1647259180000|2022-03-14 11:59:40|28011.91|28011.91|28011.91|28011.91|28011.91|28011.91|28011.91|28011.91|0
1647259210000|2022-03-14 12:00:10|28017.47|28017.47|28017.47|28017.47|28017.47|28017.47|28017.47|28017.47|0
1647259230000|2022-03-14 12:00:30|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|0
1647259270000|2022-03-14 12:01:10|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|0
1647259320000|2022-03-14 12:02:00|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|0
1647259360000|2022-03-14 12:02:40|28042.83|28042.83|28042.83|28042.83|28042.83|28042.83|28042.83|28042.83|0
1647259450000|2022-03-14 12:04:10|28037.27|28037.27|28037.27|28037.27|28037.27|28037.27|28037.27|28037.27|0
1647259510000|2022-03-14 12:05:10|28026.15|28026.15|28026.15|28026.15|28026.15|28026.15|28026.15|28026.15|0
1647259530000|2022-03-14 12:05:30|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|0
1647259740000|2022-03-14 12:09:00|28035.48|28035.48|28035.48|28035.48|28035.48|28035.48|28035.48|28035.48|0
1647259810000|2022-03-14 12:10:10|28041.04|28041.04|28041.04|28041.04|28041.04|28041.04|28041.04|28041.04|0
1647259850000|2022-03-14 12:10:50|28037.93|28037.93|28026.81|28026.81|28037.93|28037.93|28026.81|28026.81|0
1647259860000|2022-03-14 12:11:00|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|0
1647259950000|2022-03-14 12:12:30|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|0
1647260060000|2022-03-14 12:14:20|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|0
1647260090000|2022-03-14 12:14:50|28034.82|28034.82|28040.38|28040.38|28040.38|28040.38|28034.82|28034.82|0
1647260100000|2022-03-14 12:15:00|28034.82|28034.82|28034.82|28034.82|28034.82|28034.82|28034.82|28034.82|0
1647260190000|2022-03-14 12:16:30|28018.13|28018.13|28018.13|28018.13|28018.13|28018.13|28018.13|28018.13|0
1647260230000|2022-03-14 12:17:10|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1647260250000|2022-03-14 12:17:30|28007.01|28007.01|28007.01|28007.01|28007.01|28007.01|28007.01|28007.01|0
1647260290000|2022-03-14 12:18:10|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|0
1647260310000|2022-03-14 12:18:30|27995.23|27995.23|27995.23|27995.23|27995.23|27995.23|27995.23|27995.23|0
1647260330000|2022-03-14 12:18:50|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1647260420000|2022-03-14 12:20:20|27978.54|27978.54|27978.54|27978.54|27978.54|27978.54|27978.54|27978.54|0
1647260440000|2022-03-14 12:20:40|27984.1|27984.1|27989.66|27989.66|27989.66|27989.66|27984.1|27984.1|0
1647260520000|2022-03-14 12:22:00|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1647260530000|2022-03-14 12:22:10|27977.88|27977.88|27974.77|27974.77|27977.88|27977.88|27974.77|27974.77|0
1647260550000|2022-03-14 12:22:30|28000.42|28000.42|28000.42|28000.42|28000.42|28000.42|28000.42|28000.42|0
1647260600000|2022-03-14 12:23:20|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1647260680000|2022-03-14 12:24:40|27989.3|27989.3|27978.18|27978.18|27989.3|27989.3|27978.18|27978.18|0
1647260690000|2022-03-14 12:24:50|27983.74|27983.74|27983.74|27983.74|27983.74|27983.74|27983.74|27983.74|0
1647260740000|2022-03-14 12:25:40|27970.91|27970.91|27970.91|27970.91|27970.91|27970.91|27970.91|27970.91|0
1647260760000|2022-03-14 12:26:00|27958.46|27958.46|27958.46|27958.46|27958.46|27958.46|27955.35|27955.35|0
1647260780000|2022-03-14 12:26:20|27964.69|27964.69|27964.69|27964.69|27964.69|27964.69|27964.69|27964.69|0
1647260820000|2022-03-14 12:27:00|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|0
1647260870000|2022-03-14 12:27:50|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|27949.12|27949.12|0
1647260880000|2022-03-14 12:28:00|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|0
1647260890000|2022-03-14 12:28:10|27942.9|27942.9|27942.9|27942.9|27942.9|27942.9|27942.9|27942.9|0
1647260910000|2022-03-14 12:28:30|27937.34|27937.34|27954.02|27954.02|27954.02|27954.02|27937.34|27937.34|0
1647260920000|2022-03-14 12:28:40|27948.46|27948.46|27948.46|27948.46|27948.46|27948.46|27948.46|27948.46|0
1647260990000|2022-03-14 12:29:50|27942.23|27942.23|27939.12|27939.12|27942.23|27942.23|27939.12|27939.12|0
1647261010000|2022-03-14 12:30:10|27950.25|27950.25|27955.81|27955.81|27955.81|27955.81|27950.25|27950.25|0
1647261070000|2022-03-14 12:31:10|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|0
1647261100000|2022-03-14 12:31:40|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1647261110000|2022-03-14 12:31:50|27950.25|27950.25|27950.25|27950.25|27950.25|27950.25|27950.25|27950.25|0
1647261130000|2022-03-14 12:32:10|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|0
1647261150000|2022-03-14 12:32:30|27959.58|27959.58|27962.69|27962.69|27962.69|27962.69|27959.58|27959.58|0
1647261160000|2022-03-14 12:32:40|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|0
1647261210000|2022-03-14 12:33:30|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|0
1647261240000|2022-03-14 12:34:00|27981.83|27981.83|27981.83|27981.83|27981.83|27981.83|27981.83|27981.83|0
1647261290000|2022-03-14 12:34:50|27987.39|27987.39|27984.28|27984.28|27987.39|27987.39|27984.28|27984.28|0
1647261320000|2022-03-14 12:35:20|27989.84|27989.84|27989.84|27989.84|27989.84|27989.84|27989.84|27989.84|0
1647261370000|2022-03-14 12:36:10|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1647261470000|2022-03-14 12:37:50|27980.12|27980.12|27980.12|27980.12|27980.12|27980.12|27980.12|27980.12|0
1647261480000|2022-03-14 12:38:00|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1647261490000|2022-03-14 12:38:10|27983.23|27983.23|27983.23|27983.23|27983.23|27983.23|27983.23|27983.23|0
1647261510000|2022-03-14 12:38:30|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|0
1647261580000|2022-03-14 12:39:40|27974.56|27974.56|27977.67|27977.67|27977.67|27977.67|27974.56|27974.56|0
1647261590000|2022-03-14 12:39:50|27972.11|27972.11|27972.11|27972.11|27972.11|27972.11|27972.11|27972.11|0
1647261630000|2022-03-14 12:40:30|27988.8|27988.8|27997.47|27997.47|27997.47|27997.47|27988.8|27988.8|0
1647261660000|2022-03-14 12:41:00|27994.36|27994.36|27994.36|27994.36|27994.36|27994.36|27994.36|27994.36|0
1647261670000|2022-03-14 12:41:10|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|0
1647261690000|2022-03-14 12:41:30|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|0
1647261740000|2022-03-14 12:42:20|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|0
1647261790000|2022-03-14 12:43:10|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|0
1647261830000|2022-03-14 12:43:50|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|0
1647261860000|2022-03-14 12:44:20|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|0
1647261870000|2022-03-14 12:44:30|28036.7|28036.7|28042.26|28042.26|28055.09|28055.09|28036.7|28036.7|0
1647261880000|2022-03-14 12:44:40|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|0
1647261950000|2022-03-14 12:45:50|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|0
1647262030000|2022-03-14 12:47:10|28081.85|28081.85|28087.41|28087.41|28087.41|28087.41|28081.85|28081.85|0
1647262090000|2022-03-14 12:48:10|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|0
1647262120000|2022-03-14 12:48:40|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|0
1647262140000|2022-03-14 12:49:00|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|28092.97|0
1647262150000|2022-03-14 12:49:10|28087.41|28087.41|28087.41|28087.41|28087.41|28087.41|28087.41|28087.41|0
1647262200000|2022-03-14 12:50:00|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|0
1647262260000|2022-03-14 12:51:00|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|0
1647262290000|2022-03-14 12:51:30|28086.75|28086.75|28086.75|28086.75|28086.75|28086.75|28086.75|28086.75|0
1647262350000|2022-03-14 12:52:30|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|0
1647262360000|2022-03-14 12:52:40|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|0
1647262400000|2022-03-14 12:53:20|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|0
1647262440000|2022-03-14 12:54:00|28064.5|28064.5|28058.28|28058.28|28064.5|28064.5|28058.28|28058.28|0
1647262460000|2022-03-14 12:54:20|28063.84|28063.84|28063.84|28063.84|28063.84|28063.84|28063.84|28063.84|0
1647262470000|2022-03-14 12:54:30|28089.5|28089.5|28123.53|28123.53|28123.53|28123.53|28089.5|28089.5|0
1647262480000|2022-03-14 12:54:40|28129.09|28129.09|28122.86|28122.86|28129.09|28129.09|28122.86|28122.86|0
1647262490000|2022-03-14 12:54:50|28111.74|28111.74|28106.18|28106.18|28111.74|28111.74|28106.18|28106.18|0
1647262500000|2022-03-14 12:55:00|28089.5|28089.5|28086.38|28086.38|28089.5|28089.5|28086.38|28086.38|0
1647262520000|2022-03-14 12:55:20|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|0
1647262550000|2022-03-14 12:55:50|28086.38|28086.38|28086.38|28086.38|28086.38|28086.38|28086.38|28086.38|0
1647262560000|2022-03-14 12:56:00|28092.61|28092.61|28092.61|28092.61|28092.61|28092.61|28092.61|28092.61|0
1647262600000|2022-03-14 12:56:40|28109.29|28109.29|28114.85|28114.85|28114.85|28114.85|28109.29|28109.29|0
1647262610000|2022-03-14 12:56:50|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|0
1647262660000|2022-03-14 12:57:40|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|0
1647262700000|2022-03-14 12:58:20|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|0
1647262730000|2022-03-14 12:58:50|28132.2|28132.2|28135.31|28135.31|28135.31|28135.31|28132.2|28132.2|0
1647262740000|2022-03-14 12:59:00|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|0
1647262760000|2022-03-14 12:59:20|28111.36|28111.36|28111.36|28111.36|28111.36|28111.36|28111.36|28111.36|0
1647262790000|2022-03-14 12:59:50|28108.25|28108.25|28108.25|28108.25|28108.25|28108.25|28108.25|28108.25|0
1647262800000|2022-03-14 13:00:00|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|0
1647262820000|2022-03-14 13:00:20|28099.58|28099.58|28096.46|28096.46|28099.58|28099.58|28096.46|28096.46|0
1647262830000|2022-03-14 13:00:30|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|0
1647262850000|2022-03-14 13:00:50|28125.23|28125.23|28125.9|28125.9|28131.46|28131.46|28125.23|28125.23|0
1647262860000|2022-03-14 13:01:00|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|0
1647262890000|2022-03-14 13:01:30|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1647262930000|2022-03-14 13:02:10|28141.46|28141.46|28141.46|28141.46|28141.46|28141.46|28141.46|28141.46|0
1647262950000|2022-03-14 13:02:30|28138.35|28138.35|28132.12|28132.12|28138.35|28138.35|28132.12|28132.12|0
1647262980000|2022-03-14 13:03:00|28126.56|28126.56|28126.56|28126.56|28126.56|28126.56|28126.56|28126.56|0
1647263030000|2022-03-14 13:03:50|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1647263140000|2022-03-14 13:05:40|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|0
1647263160000|2022-03-14 13:06:00|28123.45|28123.45|28123.45|28123.45|28123.45|28123.45|28123.45|28123.45|0
1647263220000|2022-03-14 13:07:00|28120.34|28120.34|28117.22|28117.22|28120.34|28120.34|28114.11|28114.11|0
1647263230000|2022-03-14 13:07:10|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|0
1647263260000|2022-03-14 13:07:40|28122.79|28122.79|28139.47|28139.47|28139.47|28139.47|28122.79|28122.79|0
1647263270000|2022-03-14 13:07:50|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|0
1647263280000|2022-03-14 13:08:00|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|0
1647263330000|2022-03-14 13:08:50|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|0
1647263340000|2022-03-14 13:09:00|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|0
1647263390000|2022-03-14 13:09:50|28133.91|28133.91|28122.79|28122.79|28133.91|28133.91|28122.79|28122.79|0
1647263460000|2022-03-14 13:11:00|28117.22|28117.22|28117.22|28117.22|28117.22|28117.22|28117.22|28117.22|0
1647263470000|2022-03-14 13:11:10|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|0
1647263490000|2022-03-14 13:11:30|28119.67|28119.67|28119.67|28119.67|28119.67|28119.67|28119.67|28119.67|0
1647263510000|2022-03-14 13:11:50|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|0
1647263530000|2022-03-14 13:12:10|28119.67|28119.67|28125.23|28125.23|28125.23|28125.23|28119.67|28119.67|0
1647263550000|2022-03-14 13:12:30|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|0
1647263570000|2022-03-14 13:12:50|28125.23|28125.23|28125.23|28125.23|28125.23|28125.23|28125.23|28125.23|0
1647263610000|2022-03-14 13:13:30|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|0
1647263630000|2022-03-14 13:13:50|28145.03|28145.03|28150.59|28150.59|28150.59|28150.59|28145.03|28145.03|0
1647263640000|2022-03-14 13:14:00|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|0
1647263690000|2022-03-14 13:14:50|28153.04|28153.04|28147.48|28147.48|28153.04|28153.04|28147.48|28147.48|0
1647263710000|2022-03-14 13:15:10|28141.92|28141.92|28141.92|28141.92|28141.92|28141.92|28141.92|28141.92|0
1647263750000|2022-03-14 13:15:50|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1647263830000|2022-03-14 13:17:10|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|0
1647263880000|2022-03-14 13:18:00|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1647263940000|2022-03-14 13:19:00|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|0
1647263980000|2022-03-14 13:19:40|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|0
1647263990000|2022-03-14 13:19:50|28170.39|28170.39|28177.65|28177.65|28177.65|28177.65|28164.83|28164.83|0
1647264010000|2022-03-14 13:20:10|28183.88|28183.88|28186.99|28186.99|28186.99|28186.99|28183.88|28183.88|0
1647264040000|2022-03-14 13:20:40|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|0
1647264050000|2022-03-14 13:20:50|28174.54|28174.54|28174.54|28174.54|28174.54|28174.54|28174.54|28174.54|0
1647264060000|2022-03-14 13:21:00|28183.88|28183.88|28190.1|28190.1|28190.1|28190.1|28183.88|28183.88|0
1647264110000|2022-03-14 13:21:50|28174.54|28174.54|28163.42|28163.42|28174.54|28174.54|28163.42|28163.42|0
1647264130000|2022-03-14 13:22:10|28160.31|28160.31|28160.31|28160.31|28160.31|28160.31|28160.31|28160.31|0
1647264210000|2022-03-14 13:23:30|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|0
1647264220000|2022-03-14 13:23:40|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|0
1647264300000|2022-03-14 13:25:00|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|0
1647264310000|2022-03-14 13:25:10|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|0
1647264340000|2022-03-14 13:25:40|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|28173.88|0
1647264350000|2022-03-14 13:25:50|28185|28185|28185|28185|28185|28185|28185|28185|0
1647264380000|2022-03-14 13:26:20|28179.44|28179.44|28182.55|28182.55|28182.55|28182.55|28179.44|28179.44|0
1647264460000|2022-03-14 13:27:40|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|0
1647264510000|2022-03-14 13:28:30|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1647264560000|2022-03-14 13:29:20|28147.48|28147.48|28097.43|28097.43|28147.48|28147.48|28097.43|28097.43|0
1647264570000|2022-03-14 13:29:30|28102.99|28102.99|28102.99|28102.99|28102.99|28102.99|28102.99|28102.99|0
1647264590000|2022-03-14 13:29:50|28097.43|28097.43|28091.2|28091.2|28097.43|28097.43|28091.2|28091.2|0
1647264620000|2022-03-14 13:30:20|28094.32|28094.32|28116.56|28116.56|28116.56|28116.56|28094.32|28094.32|0
1647264630000|2022-03-14 13:30:30|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|0
1647264640000|2022-03-14 13:30:40|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|0
1647264650000|2022-03-14 13:30:50|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|0
1647264700000|2022-03-14 13:31:40|28124.57|28124.57|28124.57|28124.57|28124.57|28124.57|28124.57|28124.57|0
1647264710000|2022-03-14 13:31:50|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|0
1647264720000|2022-03-14 13:32:00|28107.89|28107.89|28107.89|28107.89|28107.89|28107.89|28107.89|28107.89|0
1647264750000|2022-03-14 13:32:30|28104.77|28104.77|28093.65|28093.65|28104.77|28104.77|28093.65|28093.65|0
1647264760000|2022-03-14 13:32:40|28082.53|28082.53|28076.97|28076.97|28082.53|28082.53|28076.97|28076.97|0
1647264770000|2022-03-14 13:32:50|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|0
1647264790000|2022-03-14 13:33:10|28079.42|28079.42|28084.98|28084.98|28084.98|28084.98|28079.42|28079.42|0
1647264800000|2022-03-14 13:33:20|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|0
1647264810000|2022-03-14 13:33:30|28084.98|28084.98|28084.98|28084.98|28084.98|28084.98|28084.98|28084.98|0
1647264860000|2022-03-14 13:34:20|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|0
1647264880000|2022-03-14 13:34:40|28073.86|28073.86|28046.05|28046.05|28073.86|28073.86|28046.05|28046.05|0
1647264890000|2022-03-14 13:34:50|28057.17|28057.17|28062.73|28062.73|28062.73|28062.73|28057.17|28057.17|0
1647264910000|2022-03-14 13:35:10|28068.29|28068.29|28073.86|28073.86|28073.86|28073.86|28068.29|28068.29|0
1647264940000|2022-03-14 13:35:40|28061.03|28061.03|28035.37|28035.37|28061.03|28061.03|28035.37|28035.37|0
1647264980000|2022-03-14 13:36:20|28032.26|28032.26|28029.15|28029.15|28035.37|28035.37|28029.15|28029.15|0
1647265030000|2022-03-14 13:37:10|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|0
1647265050000|2022-03-14 13:37:30|28054.5|28054.5|28040.27|28040.27|28054.5|28054.5|28040.27|28040.27|0
1647265070000|2022-03-14 13:37:50|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|0
1647265090000|2022-03-14 13:38:10|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|0
1647265100000|2022-03-14 13:38:20|28022.92|28022.92|28003.12|28003.12|28022.92|28022.92|28003.12|28003.12|0
1647265120000|2022-03-14 13:38:40|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|0
1647265140000|2022-03-14 13:39:00|27987.18|27987.18|27974.35|27974.35|27987.18|27987.18|27974.35|27974.35|0
1647265160000|2022-03-14 13:39:20|27952.11|27952.11|27952.11|27952.11|27952.11|27952.11|27952.11|27952.11|0
1647265190000|2022-03-14 13:39:50|27946.55|27946.55|27946.55|27946.55|27946.55|27946.55|27946.55|27946.55|0
1647265200000|2022-03-14 13:40:00|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|0
1647265210000|2022-03-14 13:40:10|27954.56|27954.56|27954.56|27954.56|27954.56|27954.56|27954.56|27954.56|0
1647265240000|2022-03-14 13:40:40|27957.67|27957.67|27954.56|27954.56|27957.67|27957.67|27954.56|27954.56|0
1647265250000|2022-03-14 13:40:50|27949|27949|27949|27949|27949|27949|27949|27949|0
1647265270000|2022-03-14 13:41:10|27965.68|27965.68|27965.68|27965.68|27965.68|27965.68|27965.68|27965.68|0
1647265300000|2022-03-14 13:41:40|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|0
1647265320000|2022-03-14 13:42:00|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|0
1647265360000|2022-03-14 13:42:40|27968.79|27968.79|27975.02|27975.02|27975.02|27975.02|27968.79|27968.79|0
1647265370000|2022-03-14 13:42:50|27981.24|27981.24|27971.91|27971.91|27981.24|27981.24|27971.91|27971.91|0
1647265380000|2022-03-14 13:43:00|27978.13|27978.13|27975.02|27975.02|27978.13|27978.13|27975.02|27975.02|0
1647265390000|2022-03-14 13:43:10|27981.24|27981.24|27978.13|27978.13|27981.24|27981.24|27978.13|27978.13|0
1647265400000|2022-03-14 13:43:20|28000.38|28000.38|28000.38|28000.38|28000.38|28000.38|28000.38|28000.38|0
1647265410000|2022-03-14 13:43:30|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|0
1647265430000|2022-03-14 13:43:50|28008.39|28008.39|28011.5|28011.5|28011.5|28011.5|28008.39|28008.39|0
1647265450000|2022-03-14 13:44:10|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|0
1647265460000|2022-03-14 13:44:20|28043.38|28043.38|28078.45|28078.45|28078.45|28078.45|28043.38|28043.38|0
1647265480000|2022-03-14 13:44:40|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|0
1647265510000|2022-03-14 13:45:10|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|0
1647265520000|2022-03-14 13:45:20|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|0
1647265540000|2022-03-14 13:45:40|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|28088.91|0
1647265550000|2022-03-14 13:45:50|28092.02|28092.02|28092.02|28092.02|28092.02|28092.02|28092.02|28092.02|0
1647265570000|2022-03-14 13:46:10|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|0
1647265580000|2022-03-14 13:46:20|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|28083.35|0
1647265600000|2022-03-14 13:46:40|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|0
1647265610000|2022-03-14 13:46:50|28076.08|28076.08|28081.65|28081.65|28081.65|28081.65|28076.08|28076.08|0
1647265630000|2022-03-14 13:47:10|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1647265650000|2022-03-14 13:47:30|28081.65|28081.65|28084.76|28084.76|28084.76|28084.76|28081.65|28081.65|0
1647265660000|2022-03-14 13:47:40|28073.64|28073.64|28070.52|28070.52|28073.64|28073.64|28067.41|28067.41|0
1647265680000|2022-03-14 13:48:00|28073.64|28073.64|28076.75|28076.75|28076.75|28076.75|28073.64|28073.64|0
1647265690000|2022-03-14 13:48:10|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|0
1647265700000|2022-03-14 13:48:20|28096.54|28096.54|28090.98|28090.98|28096.54|28096.54|28090.98|28090.98|0
1647265710000|2022-03-14 13:48:30|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|0
1647265730000|2022-03-14 13:48:50|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|0
1647265740000|2022-03-14 13:49:00|28090.98|28090.98|28096.54|28096.54|28096.54|28096.54|28090.98|28090.98|0
1647265750000|2022-03-14 13:49:10|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|0
1647265780000|2022-03-14 13:49:40|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|28096.54|0
1647265790000|2022-03-14 13:49:50|28107.67|28107.67|28117|28117|28117|28117|28107.67|28107.67|0
1647265800000|2022-03-14 13:50:00|28122.57|28122.57|28122.57|28122.57|28122.57|28122.57|28122.57|28122.57|0
1647265830000|2022-03-14 13:50:30|28128.79|28128.79|28125.68|28125.68|28128.79|28128.79|28125.68|28125.68|0
1647265840000|2022-03-14 13:50:40|28120.12|28120.12|28120.12|28120.12|28120.12|28120.12|28120.12|28120.12|0
1647265850000|2022-03-14 13:50:50|28110.78|28110.78|28099.66|28099.66|28110.78|28110.78|28099.66|28099.66|0
1647265870000|2022-03-14 13:51:10|28125.31|28125.31|28125.31|28125.31|28125.31|28125.31|28125.31|28125.31|0
1647265890000|2022-03-14 13:51:30|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|0
1647265920000|2022-03-14 13:52:00|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|28125.98|0
1647265960000|2022-03-14 13:52:40|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|0
1647265980000|2022-03-14 13:53:00|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|0
1647266060000|2022-03-14 13:54:20|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|0
1647266070000|2022-03-14 13:54:30|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|28129.09|0
1647266080000|2022-03-14 13:54:40|28140.21|28140.21|28140.21|28140.21|28140.21|28140.21|28140.21|28140.21|0
1647266100000|2022-03-14 13:55:00|28149.55|28149.55|28132.87|28132.87|28149.55|28149.55|28132.87|28132.87|0
1647266120000|2022-03-14 13:55:20|28143.99|28143.99|28143.99|28143.99|28143.99|28143.99|28143.99|28143.99|0
1647266170000|2022-03-14 13:56:10|28155.11|28155.11|28155.11|28155.11|28155.11|28155.11|28155.11|28155.11|0
1647266180000|2022-03-14 13:56:20|28149.55|28149.55|28138.43|28138.43|28149.55|28149.55|28138.43|28138.43|0
1647266200000|2022-03-14 13:56:40|28132.87|28132.87|28127.3|28127.3|28132.87|28132.87|28127.3|28127.3|0
1647266220000|2022-03-14 13:57:00|28114.48|28114.48|28114.48|28114.48|28114.48|28114.48|28114.48|28114.48|0
1647266230000|2022-03-14 13:57:10|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|0
1647266240000|2022-03-14 13:57:20|28094.68|28094.68|28091.57|28091.57|28094.68|28094.68|28088.45|28088.45|0
1647266260000|2022-03-14 13:57:40|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|0
1647266270000|2022-03-14 13:57:50|28091.57|28091.57|28091.57|28091.57|28091.57|28091.57|28091.57|28091.57|0
1647266280000|2022-03-14 13:58:00|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|0
1647266300000|2022-03-14 13:58:20|28094.02|28094.02|28094.02|28094.02|28094.02|28094.02|28094.02|28094.02|0
1647266350000|2022-03-14 13:59:10|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|0
1647266400000|2022-03-14 14:00:00|28085.34|28085.34|28071.11|28071.11|28085.34|28085.34|28071.11|28071.11|0
1647266420000|2022-03-14 14:00:20|28065.55|28065.55|28075.26|28075.26|28078.37|28078.37|28065.55|28065.55|0
1647266430000|2022-03-14 14:00:30|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|0
1647266460000|2022-03-14 14:01:00|28091.95|28091.95|28086.38|28086.38|28091.95|28091.95|28086.38|28086.38|0
1647266480000|2022-03-14 14:01:20|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|0
1647266490000|2022-03-14 14:01:30|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|0
1647266500000|2022-03-14 14:01:40|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|0
1647266520000|2022-03-14 14:02:00|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|0
1647266560000|2022-03-14 14:02:40|28117.3|28117.3|28128.43|28128.43|28128.43|28128.43|28117.3|28117.3|0
1647266580000|2022-03-14 14:03:00|28117.3|28117.3|28111.08|28111.08|28117.3|28117.3|28111.08|28111.08|0
1647266590000|2022-03-14 14:03:10|28099.96|28099.96|28099.96|28099.96|28099.96|28099.96|28099.96|28099.96|0
1647266640000|2022-03-14 14:04:00|28096.84|28096.84|28096.84|28096.84|28096.84|28096.84|28096.84|28096.84|0
1647266670000|2022-03-14 14:04:30|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|0
1647266700000|2022-03-14 14:05:00|28072.89|28072.89|28067.33|28067.33|28072.89|28072.89|28067.33|28067.33|0
1647266730000|2022-03-14 14:05:30|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|0
1647266760000|2022-03-14 14:06:00|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|0
1647266770000|2022-03-14 14:06:10|28039.52|28039.52|28045.09|28045.09|28045.09|28045.09|28033.96|28033.96|0
1647266790000|2022-03-14 14:06:30|28050.65|28050.65|28050.65|28050.65|28050.65|28050.65|28050.65|28050.65|0
1647266800000|2022-03-14 14:06:40|28056.21|28056.21|28067.33|28067.33|28067.33|28067.33|28056.21|28056.21|0
1647266810000|2022-03-14 14:06:50|28072.89|28072.89|28092.99|28092.99|28092.99|28092.99|28067.33|28067.33|0
1647266860000|2022-03-14 14:07:40|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|0
1647266960000|2022-03-14 14:09:20|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|0
1647266980000|2022-03-14 14:09:40|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|28061.77|0
1647267070000|2022-03-14 14:11:10|28064.88|28064.88|28076|28076|28076|28076|28064.88|28064.88|0
1647267080000|2022-03-14 14:11:20|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|0
1647267120000|2022-03-14 14:12:00|28084.68|28084.68|28097.13|28097.13|28097.13|28097.13|28084.68|28084.68|0
1647267160000|2022-03-14 14:12:40|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|0
1647267180000|2022-03-14 14:13:00|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|0
1647267190000|2022-03-14 14:13:10|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|28122.49|0
1647267200000|2022-03-14 14:13:20|28148.14|28148.14|28148.81|28148.81|28148.81|28148.81|28142.58|28142.58|0
1647267210000|2022-03-14 14:13:30|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|0
1647267240000|2022-03-14 14:14:00|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|0
1647267250000|2022-03-14 14:14:10|28161.63|28161.63|28167.2|28167.2|28167.2|28167.2|28161.63|28161.63|0
1647267320000|2022-03-14 14:15:20|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|0
1647267340000|2022-03-14 14:15:40|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|0
1647267410000|2022-03-14 14:16:50|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|0
1647267430000|2022-03-14 14:17:10|28130.42|28130.42|28143.25|28143.25|28143.25|28143.25|28130.42|28130.42|0
1647267460000|2022-03-14 14:17:40|28137.68|28137.68|28137.68|28137.68|28137.68|28137.68|28137.68|28137.68|0
1647267500000|2022-03-14 14:18:20|28148.81|28148.81|28148.81|28148.81|28148.81|28148.81|28148.81|28148.81|0
1647267510000|2022-03-14 14:18:30|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|28143.25|0
1647267520000|2022-03-14 14:18:40|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|0
1647267540000|2022-03-14 14:19:00|28146.74|28146.74|28158.52|28158.52|28158.52|28158.52|28146.74|28146.74|0
1647267570000|2022-03-14 14:19:30|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|0
1647267590000|2022-03-14 14:19:50|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|0
1647267610000|2022-03-14 14:20:10|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|0
1647267620000|2022-03-14 14:20:20|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|28149.85|0
1647267650000|2022-03-14 14:20:50|28146.74|28146.74|28149.85|28149.85|28149.85|28149.85|28146.74|28146.74|0
1647267660000|2022-03-14 14:21:00|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|28152.96|0
1647267690000|2022-03-14 14:21:30|28156.07|28156.07|28179.65|28179.65|28179.65|28179.65|28156.07|28156.07|0
1647267700000|2022-03-14 14:21:40|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|0
1647267710000|2022-03-14 14:21:50|28190.77|28190.77|28218.57|28218.57|28218.57|28218.57|28190.77|28190.77|0
1647267720000|2022-03-14 14:22:00|28224.14|28224.14|28221.02|28221.02|28224.14|28224.14|28221.02|28221.02|0
1647267740000|2022-03-14 14:22:20|28224.14|28224.14|28211.31|28211.31|28224.14|28224.14|28211.31|28211.31|0
1647267770000|2022-03-14 14:22:50|28216.87|28216.87|28216.87|28216.87|28216.87|28216.87|28216.87|28216.87|0
1647267820000|2022-03-14 14:23:40|28244.68|28244.68|28266.92|28266.92|28266.92|28266.92|28244.68|28244.68|0
1647267840000|2022-03-14 14:24:00|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|0
1647267870000|2022-03-14 14:24:30|28283.6|28283.6|28289.17|28289.17|28289.17|28289.17|28283.6|28283.6|0
1647267900000|2022-03-14 14:25:00|28301.99|28301.99|28268.63|28268.63|28301.99|28301.99|28268.63|28268.63|0
1647267920000|2022-03-14 14:25:20|28263.07|28263.07|28263.07|28263.07|28263.07|28263.07|28263.07|28263.07|0
1647267940000|2022-03-14 14:25:40|28256.84|28256.84|28251.28|28251.28|28263.07|28263.07|28251.28|28251.28|0
1647267960000|2022-03-14 14:26:00|28241.94|28241.94|28230.16|28230.16|28241.94|28241.94|28230.16|28230.16|0
1647267970000|2022-03-14 14:26:10|28233.27|28233.27|28220.44|28220.44|28233.27|28233.27|28217.33|28217.33|0
1647267980000|2022-03-14 14:26:20|28217.33|28217.33|28214.21|28214.21|28217.33|28217.33|28214.21|28214.21|0
1647267990000|2022-03-14 14:26:30|28191.97|28191.97|28191.97|28191.97|28191.97|28191.97|28191.97|28191.97|0
1647268000000|2022-03-14 14:26:40|28197.53|28197.53|28203.76|28203.76|28203.76|28203.76|28197.53|28197.53|0
1647268010000|2022-03-14 14:26:50|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|0
1647268050000|2022-03-14 14:27:30|28184.7|28184.7|28179.14|28179.14|28184.7|28184.7|28179.14|28179.14|0
1647268070000|2022-03-14 14:27:50|28182.25|28182.25|28182.25|28182.25|28182.25|28182.25|28182.25|28182.25|0
1647268090000|2022-03-14 14:28:10|28187.81|28187.81|28187.81|28187.81|28187.81|28187.81|28187.81|28187.81|0
1647268130000|2022-03-14 14:28:50|28200.64|28200.64|28200.64|28200.64|28200.64|28200.64|28200.64|28200.64|0
1647268140000|2022-03-14 14:29:00|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|0
1647268150000|2022-03-14 14:29:10|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|0
1647268180000|2022-03-14 14:29:40|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|0
1647268200000|2022-03-14 14:30:00|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|0
1647268230000|2022-03-14 14:30:30|28202.35|28202.35|28202.35|28202.35|28202.35|28202.35|28202.35|28202.35|0
1647268240000|2022-03-14 14:30:40|28207.91|28207.91|28207.91|28207.91|28207.91|28207.91|28207.91|28207.91|0
1647268260000|2022-03-14 14:31:00|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|0
1647268280000|2022-03-14 14:31:20|28178.4|28178.4|28178.4|28178.4|28178.4|28178.4|28178.4|28178.4|0
1647268300000|2022-03-14 14:31:40|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|0
1647268320000|2022-03-14 14:32:00|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|0
1647268350000|2022-03-14 14:32:30|28164.16|28164.16|28164.16|28164.16|28167.28|28167.28|28164.16|28164.16|0
1647268370000|2022-03-14 14:32:50|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|0
1647268390000|2022-03-14 14:33:10|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|0
1647268400000|2022-03-14 14:33:20|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|28176.99|0
1647268410000|2022-03-14 14:33:30|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|0
1647268430000|2022-03-14 14:33:50|28185.67|28185.67|28168.98|28168.98|28185.67|28185.67|28168.98|28168.98|0
1647268440000|2022-03-14 14:34:00|28165.87|28165.87|28162.76|28162.76|28165.87|28165.87|28162.76|28162.76|0
1647268450000|2022-03-14 14:34:10|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|28165.87|0
1647268460000|2022-03-14 14:34:20|28154.75|28154.75|28154.75|28154.75|28154.75|28154.75|28154.75|28154.75|0
1647268480000|2022-03-14 14:34:40|28149.18|28149.18|28149.18|28149.18|28149.18|28149.18|28149.18|28149.18|0
1647268500000|2022-03-14 14:35:00|28154.75|28154.75|28170.69|28170.69|28170.69|28170.69|28154.75|28154.75|0
1647268550000|2022-03-14 14:35:50|28165.13|28165.13|28165.13|28165.13|28165.13|28165.13|28165.13|28165.13|0
1647268560000|2022-03-14 14:36:00|28170.69|28170.69|28183.14|28183.14|28183.14|28183.14|28170.69|28170.69|0
1647268580000|2022-03-14 14:36:20|28188.7|28188.7|28183.14|28183.14|28194.26|28194.26|28183.14|28183.14|0
1647268600000|2022-03-14 14:36:40|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|0
1647268630000|2022-03-14 14:37:10|28177.58|28177.58|28172.01|28172.01|28177.58|28177.58|28172.01|28172.01|0
1647268640000|2022-03-14 14:37:20|28166.45|28166.45|28166.45|28166.45|28166.45|28166.45|28166.45|28166.45|0
1647268660000|2022-03-14 14:37:40|28177.58|28177.58|28188.7|28188.7|28188.7|28188.7|28177.58|28177.58|0
1647268700000|2022-03-14 14:38:20|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|0
1647268730000|2022-03-14 14:38:50|28177.58|28177.58|28177.58|28177.58|28177.58|28177.58|28177.58|28177.58|0
1647268790000|2022-03-14 14:39:50|28188.7|28188.7|28183.14|28183.14|28188.7|28188.7|28183.14|28183.14|0
1647268800000|2022-03-14 14:40:00|28188.7|28188.7|28183.14|28183.14|28188.7|28188.7|28183.14|28183.14|0
1647268850000|2022-03-14 14:40:50|28188.7|28188.7|28183.14|28183.14|28188.7|28188.7|28183.14|28183.14|0
1647268880000|2022-03-14 14:41:20|28188.7|28188.7|28183.14|28183.14|28188.7|28188.7|28183.14|28183.14|0
1647268890000|2022-03-14 14:41:30|28186.25|28186.25|28186.25|28186.25|28186.25|28186.25|28186.25|28186.25|0
1647268930000|2022-03-14 14:42:10|28189.36|28189.36|28225.84|28225.84|28225.84|28225.84|28189.36|28189.36|0
1647268940000|2022-03-14 14:42:20|28216.5|28216.5|28210.94|28210.94|28216.5|28216.5|28201.61|28201.61|0
1647268960000|2022-03-14 14:42:40|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|0
1647268970000|2022-03-14 14:42:50|28204.72|28204.72|28201.61|28201.61|28210.94|28210.94|28201.61|28201.61|0
1647268980000|2022-03-14 14:43:00|28204.72|28204.72|28198.49|28198.49|28204.72|28204.72|28198.49|28198.49|0
1647268990000|2022-03-14 14:43:10|28195.38|28195.38|28192.27|28192.27|28195.38|28195.38|28192.27|28192.27|0
1647269000000|2022-03-14 14:43:20|28189.16|28189.16|28192.27|28192.27|28192.27|28192.27|28189.16|28189.16|0
1647269010000|2022-03-14 14:43:30|28195.38|28195.38|28195.38|28195.38|28195.38|28195.38|28195.38|28195.38|0
1647269030000|2022-03-14 14:43:50|28206.5|28206.5|28203.39|28203.39|28206.5|28206.5|28203.39|28203.39|0
1647269040000|2022-03-14 14:44:00|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|0
1647269050000|2022-03-14 14:44:10|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|0
1647269110000|2022-03-14 14:45:10|28200.28|28200.28|28194.72|28194.72|28200.28|28200.28|28194.72|28194.72|0
1647269140000|2022-03-14 14:45:40|28205.84|28205.84|28211.4|28211.4|28211.4|28211.4|28205.84|28205.84|0
1647269190000|2022-03-14 14:46:30|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1647269200000|2022-03-14 14:46:40|28200.28|28200.28|28200.28|28200.28|28205.84|28205.84|28200.28|28200.28|0
1647269230000|2022-03-14 14:47:10|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|0
1647269240000|2022-03-14 14:47:20|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|0
1647269260000|2022-03-14 14:47:40|28205.84|28205.84|28211.4|28211.4|28211.4|28211.4|28205.84|28205.84|0
1647269270000|2022-03-14 14:47:50|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1647269280000|2022-03-14 14:48:00|28218.67|28218.67|28200.28|28200.28|28218.67|28218.67|28200.28|28200.28|0
1647269290000|2022-03-14 14:48:10|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|0
1647269300000|2022-03-14 14:48:20|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1647269310000|2022-03-14 14:48:30|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|28208.95|0
1647269320000|2022-03-14 14:48:40|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1647269360000|2022-03-14 14:49:20|28194.72|28194.72|28189.16|28189.16|28194.72|28194.72|28189.16|28189.16|0
1647269370000|2022-03-14 14:49:30|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|0
1647269380000|2022-03-14 14:49:40|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|0
1647269410000|2022-03-14 14:50:10|28174.92|28174.92|28174.92|28174.92|28174.92|28174.92|28174.92|28174.92|0
1647269430000|2022-03-14 14:50:30|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|28178.03|0
1647269510000|2022-03-14 14:51:50|28189.16|28189.16|28183.59|28183.59|28194.72|28194.72|28183.59|28183.59|0
1647269520000|2022-03-14 14:52:00|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|0
1647269530000|2022-03-14 14:52:10|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|0
1647269540000|2022-03-14 14:52:20|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|0
1647269560000|2022-03-14 14:52:40|28186.04|28186.04|28186.04|28186.04|28197.17|28197.17|28186.04|28186.04|0
1647269570000|2022-03-14 14:52:50|28191.6|28191.6|28191.6|28191.6|28191.6|28191.6|28191.6|28191.6|0
1647269580000|2022-03-14 14:53:00|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|0
1647269600000|2022-03-14 14:53:20|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|0
1647269660000|2022-03-14 14:54:20|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|28180.48|0
1647269700000|2022-03-14 14:55:00|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|28169.36|0
1647269720000|2022-03-14 14:55:20|28158.24|28158.24|28158.24|28158.24|28158.24|28158.24|28158.24|28158.24|0
1647269760000|2022-03-14 14:56:00|28169.36|28169.36|28152.68|28152.68|28169.36|28169.36|28152.68|28152.68|0
1647269770000|2022-03-14 14:56:10|28163.8|28163.8|28180.48|28180.48|28180.48|28180.48|28163.8|28163.8|0
1647269780000|2022-03-14 14:56:20|28169.36|28169.36|28160.69|28160.69|28169.36|28169.36|28160.69|28160.69|0
1647269880000|2022-03-14 14:58:00|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|0
1647269890000|2022-03-14 14:58:10|28144|28144|28144|28144|28144|28144|28144|28144|0
1647269910000|2022-03-14 14:58:30|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|0
1647269940000|2022-03-14 14:59:00|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|0
1647269970000|2022-03-14 14:59:30|28144|28144|28136.74|28136.74|28149.56|28149.56|28136.74|28136.74|0
1647269980000|2022-03-14 14:59:40|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|0
1647270020000|2022-03-14 15:00:20|28162.39|28162.39|28162.39|28162.39|28162.39|28162.39|28162.39|28162.39|0
1647270060000|2022-03-14 15:01:00|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|0
1647270080000|2022-03-14 15:01:20|28193.31|28193.31|28193.31|28193.31|28193.31|28193.31|28193.31|28193.31|0
1647270120000|2022-03-14 15:02:00|28202.65|28202.65|28188.41|28188.41|28202.65|28202.65|28188.41|28188.41|0
1647270160000|2022-03-14 15:02:40|28177.29|28177.29|28177.29|28177.29|28177.29|28177.29|28177.29|28177.29|0
1647270170000|2022-03-14 15:02:50|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|0
1647270180000|2022-03-14 15:03:00|28182.85|28182.85|28182.85|28182.85|28182.85|28182.85|28182.85|28182.85|0
1647270190000|2022-03-14 15:03:10|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|0
1647270240000|2022-03-14 15:04:00|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|0
1647270260000|2022-03-14 15:04:20|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|0
1647270270000|2022-03-14 15:04:30|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|0
1647270280000|2022-03-14 15:04:40|28175.58|28175.58|28175.58|28175.58|28175.58|28175.58|28175.58|28175.58|0
1647270290000|2022-03-14 15:04:50|28170.02|28170.02|28158.9|28158.9|28170.02|28170.02|28158.9|28158.9|0
1647270300000|2022-03-14 15:05:00|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|28164.46|0
1647270320000|2022-03-14 15:05:20|28153.34|28153.34|28153.34|28153.34|28153.34|28153.34|28153.34|28153.34|0
1647270340000|2022-03-14 15:05:40|28164.46|28164.46|28170.02|28170.02|28170.02|28170.02|28164.46|28164.46|0
1647270350000|2022-03-14 15:05:50|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|0
1647270410000|2022-03-14 15:06:50|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|0
1647270450000|2022-03-14 15:07:30|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|0
1647270460000|2022-03-14 15:07:40|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|0
1647270500000|2022-03-14 15:08:20|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|0
1647270550000|2022-03-14 15:09:10|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|0
1647270570000|2022-03-14 15:09:30|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|0
1647270610000|2022-03-14 15:10:10|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|0
1647270630000|2022-03-14 15:10:30|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|28206.8|0
1647270640000|2022-03-14 15:10:40|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|0
1647270660000|2022-03-14 15:11:00|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|0
1647270670000|2022-03-14 15:11:10|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|0
1647270700000|2022-03-14 15:11:40|28173.44|28173.44|28173.44|28173.44|28173.44|28173.44|28173.44|28173.44|0
1647270730000|2022-03-14 15:12:10|28179|28179|28190.12|28190.12|28190.12|28190.12|28179|28179|0
1647270740000|2022-03-14 15:12:20|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|0
1647270790000|2022-03-14 15:13:10|28179|28179|28167.87|28167.87|28179|28179|28167.87|28167.87|0
1647270800000|2022-03-14 15:13:20|28162.31|28162.31|28122.42|28122.42|28162.31|28162.31|28122.42|28122.42|0
1647270840000|2022-03-14 15:14:00|28133.54|28133.54|28133.54|28133.54|28133.54|28133.54|28133.54|28133.54|0
1647270900000|2022-03-14 15:15:00|28139.1|28139.1|28150.23|28150.23|28150.23|28150.23|28139.1|28139.1|0
1647270910000|2022-03-14 15:15:10|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|0
1647270920000|2022-03-14 15:15:20|28166.91|28166.91|28166.91|28166.91|28166.91|28166.91|28166.91|28166.91|0
1647270950000|2022-03-14 15:15:50|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|0
1647270960000|2022-03-14 15:16:00|28159.64|28159.64|28159.64|28159.64|28159.64|28159.64|28159.64|28159.64|0
1647270970000|2022-03-14 15:16:10|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|0
1647271040000|2022-03-14 15:17:20|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|0
1647271060000|2022-03-14 15:17:40|28156.53|28156.53|28167.65|28167.65|28167.65|28167.65|28156.53|28156.53|0
1647271080000|2022-03-14 15:18:00|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|0
1647271090000|2022-03-14 15:18:10|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|0
1647271100000|2022-03-14 15:18:20|28142.3|28142.3|28144.75|28144.75|28147.86|28147.86|28142.3|28142.3|0
1647271120000|2022-03-14 15:18:40|28150.31|28150.31|28155.87|28155.87|28155.87|28155.87|28150.31|28150.31|0
1647271130000|2022-03-14 15:18:50|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|0
1647271140000|2022-03-14 15:19:00|28147.19|28147.19|28147.19|28147.19|28147.19|28147.19|28147.19|28147.19|0
1647271160000|2022-03-14 15:19:20|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|0
1647271180000|2022-03-14 15:19:40|28136.07|28136.07|28119.39|28119.39|28136.07|28136.07|28119.39|28119.39|0
1647271200000|2022-03-14 15:20:00|28132.22|28132.22|28132.22|28132.22|28132.22|28132.22|28132.22|28132.22|0
1647271230000|2022-03-14 15:20:30|28125.99|28125.99|28137.11|28137.11|28137.11|28137.11|28125.99|28125.99|0
1647271240000|2022-03-14 15:20:40|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|0
1647271250000|2022-03-14 15:20:50|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|0
1647271280000|2022-03-14 15:21:20|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|0
1647271290000|2022-03-14 15:21:30|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|0
1647271330000|2022-03-14 15:22:10|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|0
1647271340000|2022-03-14 15:22:20|28095.07|28095.07|28083.29|28083.29|28095.07|28095.07|28083.29|28083.29|0
1647271350000|2022-03-14 15:22:30|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|0
1647271400000|2022-03-14 15:23:20|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|0
1647271410000|2022-03-14 15:23:30|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|0
1647271420000|2022-03-14 15:23:40|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|0
1647271430000|2022-03-14 15:23:50|28085.73|28085.73|28080.17|28080.17|28085.73|28085.73|28080.17|28080.17|0
1647271440000|2022-03-14 15:24:00|28074.61|28074.61|28074.61|28074.61|28074.61|28074.61|28074.61|28074.61|0
1647271450000|2022-03-14 15:24:10|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|0
1647271460000|2022-03-14 15:24:20|28065.94|28065.94|28054.82|28054.82|28065.94|28065.94|28054.82|28054.82|0
1647271470000|2022-03-14 15:24:30|28029.16|28029.16|28029.16|28029.16|28029.16|28029.16|28029.16|28029.16|0
1647271480000|2022-03-14 15:24:40|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|0
1647271500000|2022-03-14 15:25:00|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|0
1647271510000|2022-03-14 15:25:10|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|0
1647271540000|2022-03-14 15:25:40|28040.28|28040.28|28037.17|28037.17|28040.28|28040.28|28037.17|28037.17|0
1647271560000|2022-03-14 15:26:00|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|0
1647271570000|2022-03-14 15:26:10|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|0
1647271600000|2022-03-14 15:26:40|28052.45|28052.45|28055.56|28055.56|28055.56|28055.56|28052.45|28052.45|0
1647271610000|2022-03-14 15:26:50|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|0
1647271620000|2022-03-14 15:27:00|28077.8|28077.8|28094.49|28094.49|28094.49|28094.49|28077.8|28077.8|0
1647271650000|2022-03-14 15:27:30|28105.61|28105.61|28108.06|28108.06|28111.17|28111.17|28105.61|28105.61|0
1647271660000|2022-03-14 15:27:40|28111.17|28111.17|28100.05|28100.05|28111.17|28111.17|28100.05|28100.05|0
1647271730000|2022-03-14 15:28:50|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|0
1647271740000|2022-03-14 15:29:00|28105.61|28105.61|28111.17|28111.17|28116.73|28116.73|28105.61|28105.61|0
1647271750000|2022-03-14 15:29:10|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|0
1647271790000|2022-03-14 15:29:50|28119.85|28119.85|28116.73|28116.73|28119.85|28119.85|28113.62|28113.62|0
1647271820000|2022-03-14 15:30:20|28126.07|28126.07|28138.52|28138.52|28138.52|28138.52|28126.07|28126.07|0
1647271830000|2022-03-14 15:30:30|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|0
1647271840000|2022-03-14 15:30:40|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|0
1647271860000|2022-03-14 15:31:00|28130.51|28130.51|28110.71|28110.71|28130.51|28130.51|28110.71|28110.71|0
1647271870000|2022-03-14 15:31:10|28099.59|28099.59|28093.37|28093.37|28099.59|28099.59|28093.37|28093.37|0
1647271890000|2022-03-14 15:31:30|28098.93|28098.93|28110.05|28110.05|28110.05|28110.05|28098.93|28098.93|0
1647271900000|2022-03-14 15:31:40|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|0
1647271920000|2022-03-14 15:32:00|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|0
1647271950000|2022-03-14 15:32:30|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|0
1647271970000|2022-03-14 15:32:50|28132.96|28132.96|28132.96|28132.96|28132.96|28132.96|28132.96|28132.96|0
1647272000000|2022-03-14 15:33:20|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|0
1647272020000|2022-03-14 15:33:40|28132.96|28132.96|28138.52|28138.52|28138.52|28138.52|28132.96|28132.96|0
1647272030000|2022-03-14 15:33:50|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1647272050000|2022-03-14 15:34:10|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|0
1647272060000|2022-03-14 15:34:20|28151.35|28151.35|28164.18|28164.18|28164.18|28164.18|28151.35|28151.35|0
1647272070000|2022-03-14 15:34:30|28161.06|28161.06|28161.06|28161.06|28161.06|28161.06|28161.06|28161.06|0
1647272080000|2022-03-14 15:34:40|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|0
1647272110000|2022-03-14 15:35:10|28169.74|28169.74|28180.86|28180.86|28180.86|28180.86|28169.74|28169.74|0
1647272130000|2022-03-14 15:35:30|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|0
1647272140000|2022-03-14 15:35:40|28169.74|28169.74|28158.62|28158.62|28169.74|28169.74|28158.62|28158.62|0
1647272160000|2022-03-14 15:36:00|28164.84|28164.84|28174.18|28174.18|28174.18|28174.18|28164.84|28164.84|0
1647272170000|2022-03-14 15:36:10|28157.49|28157.49|28157.49|28157.49|28157.49|28157.49|28157.49|28157.49|0
1647272180000|2022-03-14 15:36:20|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1647272190000|2022-03-14 15:36:30|28163.06|28163.06|28163.06|28163.06|28163.06|28163.06|28163.06|28163.06|0
1647272200000|2022-03-14 15:36:40|28169.28|28169.28|28169.28|28169.28|28169.28|28169.28|28169.28|28169.28|0
1647272220000|2022-03-14 15:37:00|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|0
1647272240000|2022-03-14 15:37:20|28174.84|28174.84|28169.28|28169.28|28174.84|28174.84|28169.28|28169.28|0
1647272250000|2022-03-14 15:37:30|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|0
1647272280000|2022-03-14 15:38:00|28151.93|28151.93|28155.05|28155.05|28155.05|28155.05|28151.93|28151.93|0
1647272290000|2022-03-14 15:38:10|28166.17|28166.17|28166.17|28166.17|28166.17|28166.17|28166.17|28166.17|0
1647272300000|2022-03-14 15:38:20|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|0
1647272310000|2022-03-14 15:38:30|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|0
1647272340000|2022-03-14 15:39:00|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|0
1647272410000|2022-03-14 15:40:10|28176.63|28176.63|28182.19|28182.19|28182.19|28182.19|28176.63|28176.63|0
1647272460000|2022-03-14 15:41:00|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|28156.53|0
1647272480000|2022-03-14 15:41:20|28145.41|28145.41|28139.85|28139.85|28145.41|28145.41|28139.85|28139.85|0
1647272490000|2022-03-14 15:41:30|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|0
1647272530000|2022-03-14 15:42:10|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|0
1647272580000|2022-03-14 15:43:00|28158.98|28158.98|28155.87|28155.87|28158.98|28158.98|28155.87|28155.87|0
1647272590000|2022-03-14 15:43:10|28144.75|28144.75|28144.75|28144.75|28144.75|28144.75|28144.75|28144.75|0
1647272600000|2022-03-14 15:43:20|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|0
1647272640000|2022-03-14 15:44:00|28146.45|28146.45|28146.45|28146.45|28146.45|28146.45|28146.45|28146.45|0
1647272650000|2022-03-14 15:44:10|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1647272660000|2022-03-14 15:44:20|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|0
1647272670000|2022-03-14 15:44:30|28110.05|28110.05|28119.39|28119.39|28119.39|28119.39|28110.05|28110.05|0
1647272680000|2022-03-14 15:44:40|28110.05|28110.05|28106.94|28106.94|28110.05|28110.05|28106.94|28106.94|0
1647272700000|2022-03-14 15:45:00|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|0
1647272720000|2022-03-14 15:45:20|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|28115.61|0
1647272730000|2022-03-14 15:45:30|28110.05|28110.05|28103.83|28103.83|28110.05|28110.05|28103.83|28103.83|0
1647272760000|2022-03-14 15:46:00|28100.71|28100.71|28100.71|28100.71|28100.71|28100.71|28100.71|28100.71|0
1647272840000|2022-03-14 15:47:20|28095.15|28095.15|28089.59|28089.59|28095.15|28095.15|28089.59|28089.59|0
1647272850000|2022-03-14 15:47:30|28084.03|28084.03|28084.03|28084.03|28084.03|28084.03|28084.03|28084.03|0
1647272880000|2022-03-14 15:48:00|28072.91|28072.91|28072.91|28072.91|28072.91|28072.91|28072.91|28072.91|0
1647272890000|2022-03-14 15:48:10|28089.59|28089.59|28084.03|28084.03|28095.15|28095.15|28084.03|28084.03|0
1647272900000|2022-03-14 15:48:20|28072.91|28072.91|28084.03|28084.03|28084.03|28084.03|28072.91|28072.91|0
1647272920000|2022-03-14 15:48:40|28089.59|28089.59|28089.59|28089.59|28089.59|28089.59|28089.59|28089.59|0
1647272940000|2022-03-14 15:49:00|28084.03|28084.03|28089.59|28089.59|28089.59|28089.59|28084.03|28084.03|0
1647272950000|2022-03-14 15:49:10|28078.47|28078.47|28078.47|28078.47|28078.47|28078.47|28078.47|28078.47|0
1647272960000|2022-03-14 15:49:20|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|0
1647272970000|2022-03-14 15:49:30|28056.22|28056.22|28056.22|28056.22|28056.22|28056.22|28056.22|28056.22|0
1647272980000|2022-03-14 15:49:40|28053.11|28053.11|28053.11|28053.11|28053.11|28053.11|28053.11|28053.11|0
1647272990000|2022-03-14 15:49:50|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|28065.94|0
1647273000000|2022-03-14 15:50:00|28053.11|28053.11|28047.55|28047.55|28053.11|28053.11|28047.55|28047.55|0
1647273010000|2022-03-14 15:50:10|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|0
1647273020000|2022-03-14 15:50:20|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|0
1647273030000|2022-03-14 15:50:30|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|0
1647273040000|2022-03-14 15:50:40|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|0
1647273050000|2022-03-14 15:50:50|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|28041.99|0
1647273090000|2022-03-14 15:51:30|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|28038.88|0
1647273100000|2022-03-14 15:51:40|28050|28050|28055.56|28055.56|28055.56|28055.56|28050|28050|0
1647273110000|2022-03-14 15:51:50|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|0
1647273120000|2022-03-14 15:52:00|28067.35|28067.35|28067.35|28067.35|28067.35|28067.35|28067.35|28067.35|0
1647273150000|2022-03-14 15:52:30|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|0
1647273170000|2022-03-14 15:52:50|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|0
1647273210000|2022-03-14 15:53:30|28085.07|28085.07|28090.63|28090.63|28090.63|28090.63|28085.07|28085.07|0
1647273250000|2022-03-14 15:54:10|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|0
1647273260000|2022-03-14 15:54:20|28066.68|28066.68|28072.24|28072.24|28072.24|28072.24|28066.68|28066.68|0
1647273290000|2022-03-14 15:54:50|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|0
1647273300000|2022-03-14 15:55:00|28066.68|28066.68|28066.68|28066.68|28066.68|28066.68|28066.68|28066.68|0
1647273310000|2022-03-14 15:55:10|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|28061.12|0
1647273320000|2022-03-14 15:55:20|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|28055.56|0
1647273350000|2022-03-14 15:55:50|28044.44|28044.44|28026.05|28026.05|28044.44|28044.44|28026.05|28026.05|0
1647273360000|2022-03-14 15:56:00|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|0
1647273370000|2022-03-14 15:56:10|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|0
1647273410000|2022-03-14 15:56:50|28034.06|28034.06|28034.06|28034.06|28034.06|28034.06|28034.06|28034.06|0
1647273420000|2022-03-14 15:57:00|28028.5|28028.5|28022.93|28022.93|28028.5|28028.5|28022.93|28022.93|0
1647273450000|2022-03-14 15:57:30|28017.37|28017.37|28006.25|28006.25|28017.37|28017.37|28006.25|28006.25|0
1647273460000|2022-03-14 15:57:40|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|0
1647273470000|2022-03-14 15:57:50|28019.82|28019.82|28016.71|28016.71|28019.82|28019.82|28016.71|28016.71|0
1647273490000|2022-03-14 15:58:10|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|0
1647273540000|2022-03-14 15:59:00|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|28031.61|0
1647273590000|2022-03-14 15:59:50|28042.73|28042.73|28049.14|28049.14|28049.14|28049.14|28042.73|28042.73|0
1647273610000|2022-03-14 16:00:10|28054.71|28054.71|28054.71|28054.71|28054.71|28054.71|28054.71|28054.71|0
1647273620000|2022-03-14 16:00:20|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|0
1647273630000|2022-03-14 16:00:30|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|0
1647273650000|2022-03-14 16:00:50|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|0
1647273660000|2022-03-14 16:01:00|28033.01|28033.01|28026.79|28026.79|28033.01|28033.01|28026.79|28026.79|0
1647273680000|2022-03-14 16:01:20|28021.23|28021.23|28004.54|28004.54|28021.23|28021.23|28004.54|28004.54|0
1647273720000|2022-03-14 16:02:00|28015.67|28015.67|28026.79|28026.79|28026.79|28026.79|28015.67|28015.67|0
1647273780000|2022-03-14 16:03:00|28021.23|28021.23|28021.23|28021.23|28021.23|28021.23|28021.23|28021.23|0
1647273840000|2022-03-14 16:04:00|28015|28015|28015|28015|28015|28015|28015|28015|0
1647273850000|2022-03-14 16:04:10|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|0
1647273860000|2022-03-14 16:04:20|28003.88|28003.88|27998.32|27998.32|28003.88|28003.88|27998.32|27998.32|0
1647273890000|2022-03-14 16:04:50|28003.88|28003.88|28003.88|28003.88|28003.88|28003.88|28003.88|28003.88|0
1647273980000|2022-03-14 16:06:20|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|0
1647273990000|2022-03-14 16:06:30|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|0
1647274050000|2022-03-14 16:07:30|28033.01|28033.01|28038.58|28038.58|28038.58|28038.58|28033.01|28033.01|0
1647274080000|2022-03-14 16:08:00|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|0
1647274120000|2022-03-14 16:08:40|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|0
1647274160000|2022-03-14 16:09:20|28024.34|28024.34|28018.78|28018.78|28024.34|28024.34|28018.78|28018.78|0
1647274170000|2022-03-14 16:09:30|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|28013.22|0
1647274180000|2022-03-14 16:09:40|28010.11|28010.11|28004.54|28004.54|28010.11|28010.11|28004.54|28004.54|0
1647274210000|2022-03-14 16:10:10|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|0
1647274240000|2022-03-14 16:10:40|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|0
1647274290000|2022-03-14 16:11:30|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|0
1647274300000|2022-03-14 16:11:40|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|0
1647274310000|2022-03-14 16:11:50|28044.44|28044.44|28038.88|28038.88|28044.44|28044.44|28038.88|28038.88|0
1647274320000|2022-03-14 16:12:00|28050|28050|28055.56|28055.56|28055.56|28055.56|28050|28050|0
1647274340000|2022-03-14 16:12:20|28050|28050|28038.88|28038.88|28050|28050|28038.88|28038.88|0
1647274350000|2022-03-14 16:12:30|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|0
1647274360000|2022-03-14 16:12:40|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|28027.75|0
1647274390000|2022-03-14 16:13:10|28022.19|28022.19|28005.51|28005.51|28022.19|28022.19|28005.51|28005.51|0
1647274400000|2022-03-14 16:13:20|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|0
1647274410000|2022-03-14 16:13:30|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|0
1647274420000|2022-03-14 16:13:40|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|0
1647274430000|2022-03-14 16:13:50|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|0
1647274470000|2022-03-14 16:14:30|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|28005.51|0
1647274490000|2022-03-14 16:14:50|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|27999.95|0
1647274520000|2022-03-14 16:15:20|27994.38|27994.38|27985.41|27985.41|27994.38|27994.38|27968.73|27968.73|0
1647274530000|2022-03-14 16:15:30|27990.97|27990.97|27979.85|27979.85|27990.97|27990.97|27979.85|27979.85|0
1647274550000|2022-03-14 16:15:50|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|27999.09|0
1647274560000|2022-03-14 16:16:00|28004.65|28004.65|28010.22|28010.22|28010.22|28010.22|28004.65|28004.65|0
1647274580000|2022-03-14 16:16:20|28004.65|28004.65|28004.65|28004.65|28007.77|28007.77|28004.65|28004.65|0
1647274620000|2022-03-14 16:17:00|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|0
1647274640000|2022-03-14 16:17:20|28004.65|28004.65|28004.65|28004.65|28004.65|28004.65|28004.65|28004.65|0
1647274650000|2022-03-14 16:17:30|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|0
1647274660000|2022-03-14 16:17:40|28009.36|28009.36|28009.36|28009.36|28009.36|28009.36|28009.36|28009.36|0
1647274680000|2022-03-14 16:18:00|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|0
1647274690000|2022-03-14 16:18:10|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|0
1647274710000|2022-03-14 16:18:30|27981.56|27981.56|27981.56|27981.56|27981.56|27981.56|27981.56|27981.56|0
1647274740000|2022-03-14 16:19:00|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|27998.24|0
1647274750000|2022-03-14 16:19:10|28001.35|28001.35|28001.35|28001.35|28001.35|28001.35|28001.35|28001.35|0
1647274800000|2022-03-14 16:20:00|28012.48|28012.48|28021.81|28021.81|28021.81|28021.81|28012.48|28012.48|0
1647274820000|2022-03-14 16:20:20|28016.25|28016.25|28013.8|28013.8|28016.25|28016.25|28010.69|28010.69|0
1647274840000|2022-03-14 16:20:40|28016.92|28016.92|28016.92|28016.92|28016.92|28016.92|28016.92|28016.92|0
1647274860000|2022-03-14 16:21:00|28013.8|28013.8|27997.86|27997.86|28013.8|28013.8|27997.86|27997.86|0
1647274870000|2022-03-14 16:21:10|28003.42|28003.42|28003.42|28003.42|28003.42|28003.42|28003.42|28003.42|0
1647274880000|2022-03-14 16:21:20|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|0
1647274890000|2022-03-14 16:21:30|28000.97|28000.97|28000.97|28000.97|28000.97|28000.97|28000.97|28000.97|0
1647274900000|2022-03-14 16:21:40|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|28006.54|0
1647274920000|2022-03-14 16:22:00|28012.1|28012.1|28000.97|28000.97|28012.1|28012.1|28000.97|28000.97|0
1647274960000|2022-03-14 16:22:40|28017.66|28017.66|28020.77|28020.77|28020.77|28020.77|28017.66|28017.66|0
1647274980000|2022-03-14 16:23:00|28026.33|28026.33|28057.55|28057.55|28057.55|28057.55|28026.33|28026.33|0
1647275000000|2022-03-14 16:23:20|28051.99|28051.99|28048.88|28048.88|28051.99|28051.99|28048.88|28048.88|0
1647275010000|2022-03-14 16:23:30|28045.76|28045.76|28042.65|28042.65|28045.76|28045.76|28042.65|28042.65|0
1647275020000|2022-03-14 16:23:40|28045.76|28045.76|28042.65|28042.65|28045.76|28045.76|28042.65|28042.65|0
1647275030000|2022-03-14 16:23:50|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|28025.97|28025.97|0
1647275040000|2022-03-14 16:24:00|28037.09|28037.09|28031.53|28031.53|28037.09|28037.09|28031.53|28031.53|0
1647275050000|2022-03-14 16:24:10|28042.65|28042.65|28024.26|28024.26|28042.65|28042.65|28024.26|28024.26|0
1647275060000|2022-03-14 16:24:20|28029.82|28029.82|28029.82|28029.82|28029.82|28029.82|28024.26|28024.26|0
1647275100000|2022-03-14 16:25:00|28018.7|28018.7|28024.26|28024.26|28024.26|28024.26|28018.7|28018.7|0
1647275110000|2022-03-14 16:25:10|28029.82|28029.82|28007.58|28007.58|28029.82|28029.82|28007.58|28007.58|0
1647275120000|2022-03-14 16:25:20|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|0
1647275150000|2022-03-14 16:25:50|28016.25|28016.25|28021.81|28021.81|28021.81|28021.81|28010.69|28010.69|0
1647275180000|2022-03-14 16:26:20|28010.69|28010.69|28010.69|28010.69|28016.25|28016.25|28005.13|28005.13|0
1647275190000|2022-03-14 16:26:30|28007.58|28007.58|28004.47|28004.47|28007.58|28007.58|28004.47|28004.47|0
1647275250000|2022-03-14 16:27:30|28007.58|28007.58|28018.7|28018.7|28018.7|28018.7|28007.58|28007.58|0
1647275310000|2022-03-14 16:28:30|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1647275320000|2022-03-14 16:28:40|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|0
1647275340000|2022-03-14 16:29:00|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|0
1647275350000|2022-03-14 16:29:10|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1647275360000|2022-03-14 16:29:20|28000.31|28000.31|28019.55|28019.55|28025.11|28025.11|28000.31|28000.31|0
1647275370000|2022-03-14 16:29:30|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|28025.11|0
1647275390000|2022-03-14 16:29:50|28028.23|28028.23|28017.1|28017.1|28028.23|28028.23|28010.69|28010.69|0
1647332130000|2022-03-15 08:15:30|27640.44|27640.44|27640.44|27640.44|27640.44|27640.44|27640.44|27640.44|0
1647332140000|2022-03-15 08:15:40|27623.75|27623.75|27623.75|27623.75|27623.75|27623.75|27623.75|27623.75|0
1647332150000|2022-03-15 08:15:50|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|0
1647332170000|2022-03-15 08:16:10|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|0
1647332200000|2022-03-15 08:16:40|27574.82|27574.82|27574.82|27574.82|27574.82|27574.82|27574.82|27574.82|0
1647332220000|2022-03-15 08:17:00|27585.95|27585.95|27585.95|27585.95|27585.95|27585.95|27585.95|27585.95|0
1647332230000|2022-03-15 08:17:10|27574.82|27574.82|27580.39|27580.39|27580.39|27580.39|27574.82|27574.82|0
1647332240000|2022-03-15 08:17:20|27574.16|27574.16|27574.16|27574.16|27574.16|27574.16|27574.16|27574.16|0
1647332250000|2022-03-15 08:17:30|27577.27|27577.27|27559.93|27559.93|27583.5|27583.5|27556.81|27556.81|0
1647332260000|2022-03-15 08:17:40|27550.59|27550.59|27539.47|27539.47|27550.59|27550.59|27539.47|27539.47|0
1647332270000|2022-03-15 08:17:50|27536.35|27536.35|27562.01|27562.01|27562.01|27562.01|27536.35|27536.35|0
1647332290000|2022-03-15 08:18:10|27558.9|27558.9|27560.68|27560.68|27560.68|27560.68|27549.56|27549.56|0
1647332310000|2022-03-15 08:18:30|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1647332340000|2022-03-15 08:19:00|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|0
1647332350000|2022-03-15 08:19:10|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|0
1647332360000|2022-03-15 08:19:20|27584.92|27584.92|27578.69|27578.69|27584.92|27584.92|27578.69|27578.69|0
1647332380000|2022-03-15 08:19:40|27550.89|27550.89|27550.89|27550.89|27550.89|27550.89|27550.89|27550.89|0
1647332390000|2022-03-15 08:19:50|27545.33|27545.33|27545.33|27545.33|27545.33|27545.33|27545.33|27545.33|0
1647332400000|2022-03-15 08:20:00|27539.76|27539.76|27495.81|27495.81|27539.76|27539.76|27495.81|27495.81|0
1647332420000|2022-03-15 08:20:20|27501.37|27501.37|27500.71|27500.71|27510.71|27510.71|27500.71|27500.71|0
1647332430000|2022-03-15 08:20:30|27506.27|27506.27|27506.27|27506.27|27506.27|27506.27|27506.27|27506.27|0
1647332440000|2022-03-15 08:20:40|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|0
1647332460000|2022-03-15 08:21:00|27529.18|27529.18|27518.06|27518.06|27529.18|27529.18|27518.06|27518.06|0
1647332470000|2022-03-15 08:21:10|27524.28|27524.28|27530.51|27530.51|27530.51|27530.51|27524.28|27524.28|0
1647332480000|2022-03-15 08:21:20|27539.84|27539.84|27546.07|27546.07|27546.07|27546.07|27539.84|27539.84|0
1647332500000|2022-03-15 08:21:40|27561.63|27561.63|27542.96|27542.96|27561.63|27561.63|27542.96|27542.96|0
1647332510000|2022-03-15 08:21:50|27552.29|27552.29|27552.29|27552.29|27552.29|27552.29|27539.84|27539.84|0
1647332520000|2022-03-15 08:22:00|27549.18|27549.18|27491.28|27491.28|27549.18|27549.18|27491.28|27491.28|0
1647332530000|2022-03-15 08:22:10|27488.17|27488.17|27493.73|27493.73|27493.73|27493.73|27449.24|27449.24|0
1647332540000|2022-03-15 08:22:20|27449.24|27449.24|27443.01|27443.01|27449.24|27449.24|27443.01|27443.01|0
1647332550000|2022-03-15 08:22:30|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|0
1647332580000|2022-03-15 08:23:00|27433.67|27433.67|27433.67|27433.67|27433.67|27433.67|27433.67|27433.67|0
1647332590000|2022-03-15 08:23:10|27418.11|27418.11|27418.11|27418.11|27418.11|27418.11|27418.11|27418.11|0
1647332600000|2022-03-15 08:23:20|27433.67|27433.67|27436.79|27436.79|27436.79|27436.79|27433.67|27433.67|0
1647332640000|2022-03-15 08:24:00|27423.96|27423.96|27405.66|27405.66|27423.96|27423.96|27392.83|27392.83|0
1647332680000|2022-03-15 08:24:40|27399.44|27399.44|27399.44|27399.44|27399.44|27399.44|27399.44|27399.44|0
1647332690000|2022-03-15 08:24:50|27396.32|27396.32|27396.32|27396.32|27396.32|27396.32|27396.32|27396.32|0
1647332700000|2022-03-15 08:25:00|27399.44|27399.44|27396.32|27396.32|27399.44|27399.44|27396.32|27396.32|0
1647332710000|2022-03-15 08:25:10|27379.64|27379.64|27388.98|27388.98|27388.98|27388.98|27379.64|27379.64|0
1647332750000|2022-03-15 08:25:50|27411.22|27411.22|27411.22|27411.22|27411.22|27411.22|27411.22|27411.22|0
1647332760000|2022-03-15 08:26:00|27405|27405|27386.61|27386.61|27405|27405|27386.61|27386.61|0
1647332800000|2022-03-15 08:26:40|27367.93|27367.93|27356.81|27356.81|27367.93|27367.93|27356.81|27356.81|0
1647332810000|2022-03-15 08:26:50|27382.47|27382.47|27382.47|27382.47|27382.47|27382.47|27382.47|27382.47|0
1647332830000|2022-03-15 08:27:10|27369.64|27369.64|27369.64|27369.64|27369.64|27369.64|27369.64|27369.64|0
1647332840000|2022-03-15 08:27:20|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|0
1647332850000|2022-03-15 08:27:30|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|0
1647332860000|2022-03-15 08:27:40|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|27391.89|0
1647332880000|2022-03-15 08:28:00|27380.76|27380.76|27380.76|27380.76|27380.76|27380.76|27380.76|27380.76|0
1647332890000|2022-03-15 08:28:10|27383.88|27383.88|27372.75|27372.75|27383.88|27383.88|27361.63|27361.63|0
1647332920000|2022-03-15 08:28:40|27375.87|27375.87|27375.87|27375.87|27375.87|27375.87|27375.87|27375.87|0
1647332930000|2022-03-15 08:28:50|27366.53|27366.53|27327.6|27327.6|27366.53|27366.53|27327.6|27327.6|0
1647332940000|2022-03-15 08:29:00|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|0
1647332950000|2022-03-15 08:29:10|27320.33|27320.33|27348.14|27348.14|27348.14|27348.14|27320.33|27320.33|0
1647332960000|2022-03-15 08:29:20|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|0
1647332970000|2022-03-15 08:29:30|27363.7|27363.7|27377.94|27377.94|27377.94|27377.94|27363.7|27363.7|0
1647332990000|2022-03-15 08:29:50|27389.06|27389.06|27389.06|27389.06|27389.06|27389.06|27389.06|27389.06|0
1647333000000|2022-03-15 08:30:00|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|0
1647333010000|2022-03-15 08:30:10|27368.6|27368.6|27368.6|27368.6|27368.6|27368.6|27368.6|27368.6|0
1647333020000|2022-03-15 08:30:20|27371.71|27371.71|27368.6|27368.6|27371.71|27371.71|27368.6|27368.6|0
1647333050000|2022-03-15 08:30:50|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|0
1647333060000|2022-03-15 08:31:00|27329.01|27329.01|27345.69|27345.69|27345.69|27345.69|27329.01|27329.01|0
1647333070000|2022-03-15 08:31:10|27355.03|27355.03|27355.03|27355.03|27355.03|27355.03|27355.03|27355.03|0
1647333110000|2022-03-15 08:31:50|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|0
1647333120000|2022-03-15 08:32:00|27366.15|27366.15|27360.59|27360.59|27366.15|27366.15|27360.59|27360.59|0
1647333130000|2022-03-15 08:32:10|27354.36|27354.36|27354.36|27354.36|27354.36|27354.36|27354.36|27354.36|0
1647333170000|2022-03-15 08:32:50|27328.71|27328.71|27328.71|27328.71|27328.71|27328.71|27328.71|27328.71|0
1647333180000|2022-03-15 08:33:00|27323.14|27323.14|27306.46|27306.46|27323.14|27323.14|27306.46|27306.46|0
1647333200000|2022-03-15 08:33:20|27297.12|27297.12|27290.9|27290.9|27297.12|27297.12|27290.9|27290.9|0
1647333230000|2022-03-15 08:33:50|27302.02|27302.02|27292.68|27292.68|27302.02|27302.02|27292.68|27292.68|0
1647333270000|2022-03-15 08:34:30|27298.25|27298.25|27287.12|27287.12|27298.25|27298.25|27287.12|27287.12|0
1647333300000|2022-03-15 08:35:00|27303.81|27303.81|27303.81|27303.81|27303.81|27303.81|27303.81|27303.81|0
1647333320000|2022-03-15 08:35:20|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|0
1647333330000|2022-03-15 08:35:30|27313.14|27313.14|27313.14|27313.14|27313.14|27313.14|27313.14|27313.14|0
1647333340000|2022-03-15 08:35:40|27310.03|27310.03|27306.92|27306.92|27319.37|27319.37|27306.92|27306.92|0
1647333350000|2022-03-15 08:35:50|27319.75|27319.75|27319.75|27319.75|27319.75|27319.75|27319.75|27319.75|0
1647333360000|2022-03-15 08:36:00|27316.63|27316.63|27316.63|27316.63|27316.63|27316.63|27316.63|27316.63|0
1647333380000|2022-03-15 08:36:20|27329.46|27329.46|27329.46|27329.46|27329.46|27329.46|27329.46|27329.46|0
1647333400000|2022-03-15 08:36:40|27323.9|27323.9|27329.46|27329.46|27329.46|27329.46|27323.9|27323.9|0
1647333410000|2022-03-15 08:36:50|27326.35|27326.35|27326.35|27326.35|27326.35|27326.35|27326.35|27326.35|0
1647333420000|2022-03-15 08:37:00|27320.13|27320.13|27301.45|27301.45|27320.13|27320.13|27301.45|27301.45|0
1647333430000|2022-03-15 08:37:10|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|0
1647333440000|2022-03-15 08:37:20|27282.4|27282.4|27273.06|27273.06|27282.4|27282.4|27273.06|27273.06|0
1647333450000|2022-03-15 08:37:30|27266.84|27266.84|27255.05|27255.05|27266.84|27266.84|27255.05|27255.05|0
1647333480000|2022-03-15 08:38:00|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|0
1647333500000|2022-03-15 08:38:20|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1647333510000|2022-03-15 08:38:30|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|0
1647333530000|2022-03-15 08:38:50|27259.2|27259.2|27254.31|27254.31|27259.2|27259.2|27248.08|27248.08|0
1647333540000|2022-03-15 08:39:00|27257.42|27257.42|27282.32|27282.32|27282.32|27282.32|27257.42|27257.42|0
1647333580000|2022-03-15 08:39:40|27279.21|27279.21|27270.53|27270.53|27279.21|27279.21|27270.53|27270.53|0
1647333590000|2022-03-15 08:39:50|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|0
1647333610000|2022-03-15 08:40:10|27292.78|27292.78|27292.78|27292.78|27292.78|27292.78|27292.78|27292.78|0
1647333650000|2022-03-15 08:40:50|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|0
1647333670000|2022-03-15 08:41:10|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|0
1647333710000|2022-03-15 08:41:50|27257.7|27257.7|27257.7|27257.7|27257.7|27257.7|27257.7|27257.7|0
1647333750000|2022-03-15 08:42:30|27245.25|27245.25|27216.78|27216.78|27245.25|27245.25|27216.78|27216.78|0
1647333780000|2022-03-15 08:43:00|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|0
1647333790000|2022-03-15 08:43:10|27169.34|27169.34|27169.34|27169.34|27169.34|27169.34|27169.34|27169.34|0
1647333800000|2022-03-15 08:43:20|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|0
1647333820000|2022-03-15 08:43:40|27183.57|27183.57|27183.57|27183.57|27183.57|27183.57|27183.57|27183.57|0
1647333890000|2022-03-15 08:44:50|27166.89|27166.89|27166.89|27166.89|27166.89|27166.89|27166.89|27166.89|0
1647333900000|2022-03-15 08:45:00|27154.06|27154.06|27137.38|27137.38|27154.06|27154.06|27137.38|27137.38|0
1647333920000|2022-03-15 08:45:20|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|0
1647333950000|2022-03-15 08:45:50|27131.82|27131.82|27126.26|27126.26|27131.82|27131.82|27126.26|27126.26|0
1647333960000|2022-03-15 08:46:00|27120.69|27120.69|27115.13|27115.13|27120.69|27120.69|27115.13|27115.13|0
1647333970000|2022-03-15 08:46:10|27120.69|27120.69|27104.01|27104.01|27120.69|27120.69|27104.01|27104.01|0
1647334020000|2022-03-15 08:47:00|27107.12|27107.12|27096|27096|27107.12|27107.12|27096|27096|0
1647334050000|2022-03-15 08:47:30|27079.32|27079.32|27068.19|27068.19|27079.32|27079.32|27068.19|27068.19|0
1647334060000|2022-03-15 08:47:40|27071.31|27071.31|27068.19|27068.19|27071.31|27071.31|27068.19|27068.19|0
1647334070000|2022-03-15 08:47:50|27051.51|27051.51|27047.66|27047.66|27051.51|27051.51|27034.83|27034.83|0
1647334080000|2022-03-15 08:48:00|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|0
1647334090000|2022-03-15 08:48:10|27042.09|27042.09|27053.22|27053.22|27053.22|27053.22|27042.09|27042.09|0
1647334130000|2022-03-15 08:48:50|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|0
1647334140000|2022-03-15 08:49:00|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|0
1647334150000|2022-03-15 08:49:10|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|27046.99|0
1647334160000|2022-03-15 08:49:20|27053.22|27053.22|27053.22|27053.22|27059.44|27059.44|27053.22|27053.22|0
1647334190000|2022-03-15 08:49:50|27050.1|27050.1|27050.1|27050.1|27050.1|27050.1|27050.1|27050.1|0
1647334200000|2022-03-15 08:50:00|27038.98|27038.98|27013.32|27013.32|27038.98|27038.98|27013.32|27013.32|0
1647334210000|2022-03-15 08:50:10|27010.21|27010.21|27010.21|27010.21|27010.21|27010.21|27010.21|27010.21|0
1647334250000|2022-03-15 08:50:50|27035.87|27035.87|27038.98|27038.98|27038.98|27038.98|27035.87|27035.87|0
1647334260000|2022-03-15 08:51:00|27013.32|27013.32|27016.44|27016.44|27016.44|27016.44|27013.32|27013.32|0
1647334280000|2022-03-15 08:51:20|27013.32|27013.32|27035.57|27035.57|27035.57|27035.57|27013.32|27013.32|0
1647334320000|2022-03-15 08:52:00|27024.45|27024.45|27041.13|27041.13|27041.13|27041.13|27024.45|27024.45|0
1647334350000|2022-03-15 08:52:30|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|0
1647334360000|2022-03-15 08:52:40|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|0
1647334370000|2022-03-15 08:52:50|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|0
1647334380000|2022-03-15 08:53:00|27018.89|27018.89|27006.06|27006.06|27018.89|27018.89|27006.06|27006.06|0
1647334410000|2022-03-15 08:53:30|27017.18|27017.18|27028.3|27028.3|27028.3|27028.3|27017.18|27017.18|0
1647334420000|2022-03-15 08:53:40|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|0
1647334430000|2022-03-15 08:53:50|27050.55|27050.55|27081.77|27081.77|27081.77|27081.77|27050.55|27050.55|0
1647334440000|2022-03-15 08:54:00|27070.64|27070.64|27059.52|27059.52|27070.64|27070.64|27059.52|27059.52|0
1647334450000|2022-03-15 08:54:10|27053.96|27053.96|27053.96|27053.96|27053.96|27053.96|27053.96|27053.96|0
1647334470000|2022-03-15 08:54:30|27048.4|27048.4|27031.71|27031.71|27048.4|27048.4|27031.71|27031.71|0
1647334480000|2022-03-15 08:54:40|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|0
1647334600000|2022-03-15 08:56:40|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|0
1647334620000|2022-03-15 08:57:00|26998.35|26998.35|26998.35|26998.35|26998.35|26998.35|26998.35|26998.35|0
1647334650000|2022-03-15 08:57:30|26992.79|26992.79|26987.22|26987.22|26992.79|26992.79|26987.22|26987.22|0
1647334660000|2022-03-15 08:57:40|26976.1|26976.1|26970.54|26970.54|26976.1|26976.1|26970.54|26970.54|0
1647334680000|2022-03-15 08:58:00|26944.88|26944.88|26933.76|26933.76|26944.88|26944.88|26933.76|26933.76|0
1647334720000|2022-03-15 08:58:40|26936.87|26936.87|26927.54|26927.54|26936.87|26936.87|26921.31|26921.31|0
1647334750000|2022-03-15 08:59:10|26933.1|26933.1|26933.1|26933.1|26933.1|26933.1|26933.1|26933.1|0
1647334760000|2022-03-15 08:59:20|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|0
1647334770000|2022-03-15 08:59:30|26942.43|26942.43|26948|26948|26948|26948|26942.43|26942.43|0
1647334780000|2022-03-15 08:59:40|26951.11|26951.11|26951.11|26951.11|26951.11|26951.11|26951.11|26951.11|0
1647334790000|2022-03-15 08:59:50|26954.22|26954.22|26954.22|26954.22|26957.33|26957.33|26954.22|26954.22|0
1647334820000|2022-03-15 09:00:20|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|0
1647334840000|2022-03-15 09:00:40|26911.88|26911.88|26917.44|26917.44|26917.44|26917.44|26911.88|26911.88|0
1647334850000|2022-03-15 09:00:50|26920.55|26920.55|26923.67|26923.67|26923.67|26923.67|26920.55|26920.55|0
1647334860000|2022-03-15 09:01:00|26929.89|26929.89|26918.77|26918.77|26929.89|26929.89|26918.77|26918.77|0
1647334880000|2022-03-15 09:01:20|26913.21|26913.21|26928.77|26928.77|26928.77|26928.77|26913.21|26913.21|0
1647334890000|2022-03-15 09:01:30|26931.88|26931.88|26970.35|26970.35|26970.35|26970.35|26931.88|26931.88|0
1647334910000|2022-03-15 09:01:50|26957.9|26957.9|26954.79|26954.79|26957.9|26957.9|26954.79|26954.79|0
1647334930000|2022-03-15 09:02:10|26948.57|26948.57|26948.57|26948.57|26948.57|26948.57|26948.57|26948.57|0
1647334940000|2022-03-15 09:02:20|26937.44|26937.44|26948.57|26948.57|26948.57|26948.57|26937.44|26937.44|0
1647334950000|2022-03-15 09:02:30|26931.88|26931.88|26931.88|26931.88|26931.88|26931.88|26931.88|26931.88|0
1647335010000|2022-03-15 09:03:30|26926.32|26926.32|26926.32|26926.32|26926.32|26926.32|26926.32|26926.32|0
1647335040000|2022-03-15 09:04:00|26951.98|26951.98|26951.98|26951.98|26951.98|26951.98|26951.98|26951.98|0
1647335120000|2022-03-15 09:05:20|26940.86|26940.86|26940.86|26940.86|26940.86|26940.86|26940.86|26940.86|0
1647335170000|2022-03-15 09:06:10|26953.68|26953.68|26992.61|26992.61|26992.61|26992.61|26953.68|26953.68|0
1647335180000|2022-03-15 09:06:20|26981.49|26981.49|26975.93|26975.93|26981.49|26981.49|26975.93|26975.93|0
1647335190000|2022-03-15 09:06:30|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|0
1647335200000|2022-03-15 09:06:40|26991.49|26991.49|26991.49|26991.49|26991.49|26991.49|26991.49|26991.49|0
1647335240000|2022-03-15 09:07:20|26988.38|26988.38|26988.38|26988.38|26988.38|26988.38|26988.38|26988.38|0
1647335310000|2022-03-15 09:08:30|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|26985.27|0
1647335390000|2022-03-15 09:09:50|26994.6|26994.6|26994.6|26994.6|26994.6|26994.6|26994.6|26994.6|0
1647335400000|2022-03-15 09:10:00|26997.72|26997.72|27010.17|27010.17|27013.28|27013.28|26997.72|26997.72|0
1647335410000|2022-03-15 09:10:10|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|0
1647335440000|2022-03-15 09:10:40|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|0
1647335500000|2022-03-15 09:11:40|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|0
1647335510000|2022-03-15 09:11:50|27026.19|27026.19|27026.19|27026.19|27026.19|27026.19|27020.63|27020.63|0
1647335520000|2022-03-15 09:12:00|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|0
1647335530000|2022-03-15 09:12:10|27026.19|27026.19|27026.19|27026.19|27026.19|27026.19|27026.19|27026.19|0
1647335540000|2022-03-15 09:12:20|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|27031.75|0
1647335560000|2022-03-15 09:12:40|27037.31|27037.31|27037.31|27037.31|27037.31|27037.31|27037.31|27037.31|0
1647335620000|2022-03-15 09:13:40|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|0
1647335630000|2022-03-15 09:13:50|27057.11|27057.11|27075.78|27075.78|27075.78|27075.78|27057.11|27057.11|0
1647335650000|2022-03-15 09:14:10|27086.9|27086.9|27083.79|27083.79|27086.9|27086.9|27083.79|27083.79|0
1647335660000|2022-03-15 09:14:20|27094.91|27094.91|27091.8|27091.8|27094.91|27094.91|27091.8|27091.8|0
1647335670000|2022-03-15 09:14:30|27088.69|27088.69|27085.58|27085.58|27088.69|27088.69|27085.58|27085.58|0
1647335700000|2022-03-15 09:15:00|27098.4|27098.4|27111.23|27111.23|27111.23|27111.23|27098.4|27098.4|0
1647335710000|2022-03-15 09:15:10|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|0
1647335720000|2022-03-15 09:15:20|27111.23|27111.23|27108.12|27108.12|27111.23|27111.23|27108.12|27108.12|0
1647335750000|2022-03-15 09:15:50|27114.34|27114.34|27114.34|27114.34|27114.34|27114.34|27114.34|27114.34|0
1647335760000|2022-03-15 09:16:00|27108.12|27108.12|27108.12|27108.12|27108.12|27108.12|27108.12|27108.12|0
1647335770000|2022-03-15 09:16:10|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|0
1647335800000|2022-03-15 09:16:40|27152.61|27152.61|27152.61|27152.61|27152.61|27152.61|27152.61|27152.61|0
1647335810000|2022-03-15 09:16:50|27135.93|27135.93|27135.93|27135.93|27135.93|27135.93|27135.93|27135.93|0
1647335840000|2022-03-15 09:17:20|27119.24|27119.24|27119.24|27119.24|27119.24|27119.24|27119.24|27119.24|0
1647335850000|2022-03-15 09:17:30|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|0
1647335880000|2022-03-15 09:18:00|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|0
1647335890000|2022-03-15 09:18:10|27096.7|27096.7|27102.92|27102.92|27102.92|27102.92|27096.7|27096.7|0
1647336030000|2022-03-15 09:20:30|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|0
1647336050000|2022-03-15 09:20:50|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|0
1647336060000|2022-03-15 09:21:00|27082.38|27082.38|27082.38|27082.38|27082.38|27082.38|27082.38|27082.38|0
1647336090000|2022-03-15 09:21:30|27071.26|27071.26|27071.26|27071.26|27071.26|27071.26|27071.26|27071.26|0
1647336120000|2022-03-15 09:22:00|27065.7|27065.7|27065.7|27065.7|27065.7|27065.7|27065.7|27065.7|0
1647336180000|2022-03-15 09:23:00|27062.59|27062.59|27083.71|27083.71|27083.71|27083.71|27062.59|27062.59|0
1647336190000|2022-03-15 09:23:10|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|0
1647336200000|2022-03-15 09:23:20|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|0
1647336230000|2022-03-15 09:23:50|27102.39|27102.39|27102.39|27102.39|27105.5|27105.5|27102.39|27102.39|0
1647336270000|2022-03-15 09:24:30|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|0
1647336290000|2022-03-15 09:24:50|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|0
1647336330000|2022-03-15 09:25:30|27148.2|27148.2|27148.2|27148.2|27148.2|27148.2|27148.2|27148.2|0
1647336340000|2022-03-15 09:25:40|27154.43|27154.43|27193.36|27193.36|27193.36|27193.36|27154.43|27154.43|0
1647336350000|2022-03-15 09:25:50|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|0
1647336390000|2022-03-15 09:26:30|27184.02|27184.02|27187.13|27187.13|27196.47|27196.47|27184.02|27184.02|0
1647336420000|2022-03-15 09:27:00|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|27196.47|0
1647336470000|2022-03-15 09:27:50|27187.13|27187.13|27190.24|27190.24|27190.24|27190.24|27187.13|27187.13|0
1647336530000|2022-03-15 09:28:50|27173.56|27173.56|27179.12|27179.12|27179.12|27179.12|27173.56|27173.56|0
1647336540000|2022-03-15 09:29:00|27184.68|27184.68|27184.68|27184.68|27184.68|27184.68|27184.68|27184.68|0
1647336560000|2022-03-15 09:29:20|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|0
1647336570000|2022-03-15 09:29:30|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|0
1647336580000|2022-03-15 09:29:40|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|0
1647336600000|2022-03-15 09:30:00|27168.08|27168.08|27151.39|27151.39|27168.08|27168.08|27151.39|27151.39|0
1647336610000|2022-03-15 09:30:10|27145.83|27145.83|27145.83|27145.83|27145.83|27145.83|27145.83|27145.83|0
1647336620000|2022-03-15 09:30:20|27156.96|27156.96|27156.96|27156.96|27156.96|27156.96|27156.96|27156.96|0
1647336700000|2022-03-15 09:31:40|27163.18|27163.18|27172.52|27172.52|27172.52|27172.52|27163.18|27163.18|0
1647336710000|2022-03-15 09:31:50|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|0
1647336730000|2022-03-15 09:32:10|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|0
1647336740000|2022-03-15 09:32:20|27178.08|27178.08|27171.85|27171.85|27181.19|27181.19|27171.85|27171.85|0
1647336770000|2022-03-15 09:32:50|27177.42|27177.42|27177.42|27177.42|27177.42|27177.42|27177.42|27177.42|0
1647336790000|2022-03-15 09:33:10|27161.85|27161.85|27161.85|27161.85|27161.85|27161.85|27161.85|27161.85|0
1647336800000|2022-03-15 09:33:20|27145.17|27145.17|27128.49|27128.49|27145.17|27145.17|27128.49|27128.49|0
1647336820000|2022-03-15 09:33:40|27134.05|27134.05|27128.49|27128.49|27134.05|27134.05|27128.49|27128.49|0
1647336830000|2022-03-15 09:33:50|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|0
1647336840000|2022-03-15 09:34:00|27122.92|27122.92|27139.61|27139.61|27139.61|27139.61|27122.92|27122.92|0
1647336850000|2022-03-15 09:34:10|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|0
1647336860000|2022-03-15 09:34:20|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|0
1647336930000|2022-03-15 09:35:30|27133.38|27133.38|27127.82|27127.82|27133.38|27133.38|27127.82|27127.82|0
1647336940000|2022-03-15 09:35:40|27121.6|27121.6|27115.37|27115.37|27121.6|27121.6|27115.37|27115.37|0
1647336950000|2022-03-15 09:35:50|27109.81|27109.81|27109.81|27109.81|27109.81|27109.81|27109.81|27109.81|0
1647336980000|2022-03-15 09:36:20|27104.25|27104.25|27082|27082|27104.25|27104.25|27082|27082|0
1647337040000|2022-03-15 09:37:20|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|27069.55|0
1647337080000|2022-03-15 09:38:00|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|0
1647337140000|2022-03-15 09:39:00|27081.34|27081.34|27081.34|27081.34|27081.34|27081.34|27075.78|27075.78|0
1647337150000|2022-03-15 09:39:10|27092.46|27092.46|27075.78|27075.78|27092.46|27092.46|27075.78|27075.78|0
1647337160000|2022-03-15 09:39:20|27081.34|27081.34|27075.78|27075.78|27081.34|27081.34|27075.78|27075.78|0
1647337180000|2022-03-15 09:39:40|27086.9|27086.9|27086.9|27086.9|27086.9|27086.9|27086.9|27086.9|0
1647337200000|2022-03-15 09:40:00|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|0
1647337210000|2022-03-15 09:40:10|27114.71|27114.71|27146.29|27146.29|27146.29|27146.29|27114.71|27114.71|0
1647337220000|2022-03-15 09:40:20|27171.95|27171.95|27205.32|27205.32|27205.32|27205.32|27171.95|27171.95|0
1647337230000|2022-03-15 09:40:30|27194.19|27194.19|27205.32|27205.32|27205.32|27205.32|27183.07|27183.07|0
1647337240000|2022-03-15 09:40:40|27216.44|27216.44|27216.44|27216.44|27216.44|27216.44|27216.44|27216.44|0
1647337260000|2022-03-15 09:41:00|27188.63|27188.63|27179.29|27179.29|27188.63|27188.63|27179.29|27179.29|0
1647337340000|2022-03-15 09:42:20|27173.73|27173.73|27173.73|27173.73|27173.73|27173.73|27173.73|27173.73|0
1647337420000|2022-03-15 09:43:40|27168.17|27168.17|27182.41|27182.41|27182.41|27182.41|27168.17|27168.17|0
1647337440000|2022-03-15 09:44:00|27176.85|27176.85|27176.85|27176.85|27176.85|27176.85|27176.85|27176.85|0
1647337470000|2022-03-15 09:44:30|27182.41|27182.41|27193.53|27193.53|27193.53|27193.53|27182.41|27182.41|0
1647337500000|2022-03-15 09:45:00|27196.64|27196.64|27183.81|27183.81|27196.64|27196.64|27183.81|27183.81|0
1647337510000|2022-03-15 09:45:10|27209.47|27209.47|27209.47|27209.47|27209.47|27209.47|27209.47|27209.47|0
1647337530000|2022-03-15 09:45:30|27215.03|27215.03|27209.47|27209.47|27215.03|27215.03|27209.47|27209.47|0
1647337540000|2022-03-15 09:45:40|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|0
1647337550000|2022-03-15 09:45:50|27233.42|27233.42|27250.11|27250.11|27250.11|27250.11|27233.42|27233.42|0
1647337560000|2022-03-15 09:46:00|27238.98|27238.98|27250.11|27250.11|27250.11|27250.11|27238.98|27238.98|0
1647337600000|2022-03-15 09:46:40|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|0
1647337620000|2022-03-15 09:47:00|27244.54|27244.54|27250.11|27250.11|27250.11|27250.11|27244.54|27244.54|0
1647337630000|2022-03-15 09:47:10|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|0
1647337640000|2022-03-15 09:47:20|27227.86|27227.86|27227.86|27227.86|27227.86|27227.86|27227.86|27227.86|0
1647337720000|2022-03-15 09:48:40|27233.42|27233.42|27233.42|27233.42|27233.42|27233.42|27233.42|27233.42|0
1647337740000|2022-03-15 09:49:00|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|0
1647337770000|2022-03-15 09:49:30|27242.1|27242.1|27242.1|27242.1|27242.1|27242.1|27242.1|27242.1|0
1647337780000|2022-03-15 09:49:40|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|27238.98|0
1647337800000|2022-03-15 09:50:00|27255.67|27255.67|27255.67|27255.67|27255.67|27255.67|27255.67|27255.67|0
1647337840000|2022-03-15 09:50:40|27250.11|27250.11|27255.67|27255.67|27255.67|27255.67|27250.11|27250.11|0
1647337860000|2022-03-15 09:51:00|27250.11|27250.11|27250.11|27250.11|27250.11|27250.11|27250.11|27250.11|0
1647337920000|2022-03-15 09:52:00|27246.25|27246.25|27246.25|27246.25|27246.25|27246.25|27246.25|27246.25|0
1647337950000|2022-03-15 09:52:30|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|0
1647337980000|2022-03-15 09:53:00|27240.02|27240.02|27240.02|27240.02|27240.02|27240.02|27240.02|27240.02|0
1647337990000|2022-03-15 09:53:10|27227.2|27227.2|27216.07|27216.07|27227.2|27227.2|27216.07|27216.07|0
1647338000000|2022-03-15 09:53:20|27219.19|27219.19|27219.19|27219.19|27219.19|27219.19|27219.19|27219.19|0
1647338010000|2022-03-15 09:53:30|27224.75|27224.75|27224.75|27224.75|27224.75|27224.75|27224.75|27224.75|0
1647338020000|2022-03-15 09:53:40|27230.31|27230.31|27230.31|27230.31|27230.31|27230.31|27230.31|27230.31|0
1647338040000|2022-03-15 09:54:00|27235.87|27235.87|27203.62|27203.62|27235.87|27235.87|27203.62|27203.62|0
1647338070000|2022-03-15 09:54:30|27197.4|27197.4|27214.08|27214.08|27214.08|27214.08|27197.4|27197.4|0
1647338080000|2022-03-15 09:54:40|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|0
1647338090000|2022-03-15 09:54:50|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|0
1647338100000|2022-03-15 09:55:00|27230.77|27230.77|27241.89|27241.89|27241.89|27241.89|27230.77|27230.77|0
1647338110000|2022-03-15 09:55:10|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|0
1647338130000|2022-03-15 09:55:30|27253.01|27253.01|27241.89|27241.89|27253.01|27253.01|27241.89|27241.89|0
1647338140000|2022-03-15 09:55:40|27236.33|27236.33|27219.64|27219.64|27236.33|27236.33|27219.64|27219.64|0
1647338150000|2022-03-15 09:55:50|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|0
1647338160000|2022-03-15 09:56:00|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|27219.64|0
1647338170000|2022-03-15 09:56:10|27186.28|27186.28|27197.4|27197.4|27197.4|27197.4|27186.28|27186.28|0
1647338180000|2022-03-15 09:56:20|27191.17|27191.17|27191.17|27191.17|27191.17|27191.17|27191.17|27191.17|0
1647338220000|2022-03-15 09:57:00|27204|27204|27204|27204|27204|27204|27204|27204|0
1647338240000|2022-03-15 09:57:20|27216.45|27216.45|27213.34|27213.34|27216.45|27216.45|27213.34|27213.34|0
1647338260000|2022-03-15 09:57:40|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|0
1647338270000|2022-03-15 09:57:50|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|0
1647338280000|2022-03-15 09:58:00|27191.84|27191.84|27155.15|27155.15|27191.84|27191.84|27155.15|27155.15|0
1647338290000|2022-03-15 09:58:10|27171.84|27171.84|27171.84|27171.84|27182.96|27182.96|27171.84|27171.84|0
1647338300000|2022-03-15 09:58:20|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|0
1647338310000|2022-03-15 09:58:30|27174.95|27174.95|27174.95|27174.95|27174.95|27174.95|27174.95|27174.95|0
1647338320000|2022-03-15 09:58:40|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|27168.72|0
1647338330000|2022-03-15 09:58:50|27157.6|27157.6|27163.16|27163.16|27163.16|27163.16|27152.04|27152.04|0
1647338340000|2022-03-15 09:59:00|27152.04|27152.04|27152.04|27152.04|27152.04|27152.04|27152.04|27152.04|0
1647338370000|2022-03-15 09:59:30|27146.48|27146.48|27146.48|27146.48|27146.48|27146.48|27146.48|27146.48|0
1647338380000|2022-03-15 09:59:40|27135.36|27135.36|27135.36|27135.36|27135.36|27135.36|27135.36|27135.36|0
1647338390000|2022-03-15 09:59:50|27152.04|27152.04|27139.21|27139.21|27152.04|27152.04|27139.21|27139.21|0
1647338400000|2022-03-15 10:00:00|27150.33|27150.33|27175.99|27175.99|27175.99|27175.99|27150.33|27150.33|0
1647338420000|2022-03-15 10:00:20|27159.31|27159.31|27155.07|27155.07|27160.63|27160.63|27155.07|27155.07|0
1647338430000|2022-03-15 10:00:30|27160.63|27160.63|27177.32|27177.32|27177.32|27177.32|27160.63|27160.63|0
1647338440000|2022-03-15 10:00:40|27188.44|27188.44|27188.44|27188.44|27188.44|27188.44|27188.44|27188.44|0
1647338450000|2022-03-15 10:00:50|27199.56|27199.56|27194|27194|27199.56|27199.56|27194|27194|0
1647338470000|2022-03-15 10:01:10|27175.33|27175.33|27169.1|27169.1|27175.33|27175.33|27165.99|27165.99|0
1647338490000|2022-03-15 10:01:30|27163.54|27163.54|27163.54|27163.54|27163.54|27163.54|27163.54|27163.54|0
1647338520000|2022-03-15 10:02:00|27169.1|27169.1|27163.54|27163.54|27169.1|27169.1|27163.54|27163.54|0
1647338530000|2022-03-15 10:02:10|27172.88|27172.88|27180.89|27180.89|27184|27184|27172.88|27172.88|0
1647338560000|2022-03-15 10:02:40|27186.45|27186.45|27208.69|27208.69|27208.69|27208.69|27186.45|27186.45|0
1647338580000|2022-03-15 10:03:00|27203.13|27203.13|27180.89|27180.89|27203.13|27203.13|27180.89|27180.89|0
1647338590000|2022-03-15 10:03:10|27192.01|27192.01|27201.35|27201.35|27201.35|27201.35|27192.01|27192.01|0
1647338610000|2022-03-15 10:03:30|27192.01|27192.01|27192.01|27192.01|27192.01|27192.01|27192.01|27192.01|0
1647338640000|2022-03-15 10:04:00|27188.9|27188.9|27165.99|27165.99|27188.9|27188.9|27165.99|27165.99|0
1647338650000|2022-03-15 10:04:10|27172.21|27172.21|27172.21|27172.21|27172.21|27172.21|27172.21|27172.21|0
1647338690000|2022-03-15 10:04:50|27155.53|27155.53|27155.53|27155.53|27155.53|27155.53|27155.53|27155.53|0
1647338700000|2022-03-15 10:05:00|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|0
1647338710000|2022-03-15 10:05:10|27167.32|27167.32|27167.32|27167.32|27167.32|27167.32|27167.32|27167.32|0
1647338730000|2022-03-15 10:05:30|27184|27184|27184|27184|27184|27184|27184|27184|0
1647338760000|2022-03-15 10:06:00|27195.12|27195.12|27189.56|27189.56|27195.12|27195.12|27189.56|27189.56|0
1647338780000|2022-03-15 10:06:20|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|0
1647338800000|2022-03-15 10:06:40|27218.03|27218.03|27234.72|27234.72|27234.72|27234.72|27218.03|27218.03|0
1647338810000|2022-03-15 10:06:50|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|27206.91|0
1647338820000|2022-03-15 10:07:00|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|0
1647338920000|2022-03-15 10:08:40|27204.46|27204.46|27204.46|27204.46|27204.46|27204.46|27204.46|27204.46|0
1647338940000|2022-03-15 10:09:00|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|0
1647338950000|2022-03-15 10:09:10|27213.88|27213.88|27213.88|27213.88|27213.88|27213.88|27213.88|27213.88|0
1647338960000|2022-03-15 10:09:20|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|0
1647338990000|2022-03-15 10:09:50|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|0
1647339110000|2022-03-15 10:11:50|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|27191.63|0
1647339120000|2022-03-15 10:12:00|27208.32|27208.32|27208.32|27208.32|27208.32|27208.32|27208.32|27208.32|0
1647339150000|2022-03-15 10:12:30|27211.43|27211.43|27217.65|27217.65|27217.65|27217.65|27211.43|27211.43|0
1647339170000|2022-03-15 10:12:50|27228.78|27228.78|27217.65|27217.65|27228.78|27228.78|27217.65|27217.65|0
1647339180000|2022-03-15 10:13:00|27230.48|27230.48|27254.05|27254.05|27254.05|27254.05|27230.48|27230.48|0
1647339190000|2022-03-15 10:13:10|27266.88|27266.88|27289.13|27289.13|27289.13|27289.13|27266.88|27266.88|0
1647339200000|2022-03-15 10:13:20|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|0
1647339250000|2022-03-15 10:14:10|27289.13|27289.13|27289.13|27289.13|27289.13|27289.13|27289.13|27289.13|0
1647339280000|2022-03-15 10:14:40|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|0
1647339300000|2022-03-15 10:15:00|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|0
1647339330000|2022-03-15 10:15:30|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|0
1647339340000|2022-03-15 10:15:40|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|0
1647339360000|2022-03-15 10:16:00|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|27300.25|0
1647339410000|2022-03-15 10:16:50|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|0
1647339460000|2022-03-15 10:17:40|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|27305.81|0
1647339470000|2022-03-15 10:17:50|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|0
1647339520000|2022-03-15 10:18:40|27305.15|27305.15|27310.71|27310.71|27310.71|27310.71|27305.15|27305.15|0
1647339540000|2022-03-15 10:19:00|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|0
1647339550000|2022-03-15 10:19:10|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|0
1647339590000|2022-03-15 10:19:50|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|0
1647339620000|2022-03-15 10:20:20|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|0
1647339700000|2022-03-15 10:21:40|27298.92|27298.92|27292.7|27292.7|27298.92|27298.92|27292.7|27292.7|0
1647339710000|2022-03-15 10:21:50|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|0
1647339720000|2022-03-15 10:22:00|27314.94|27314.94|27314.94|27314.94|27314.94|27314.94|27314.94|27314.94|0
1647339730000|2022-03-15 10:22:10|27320.5|27320.5|27343.41|27343.41|27343.41|27343.41|27320.5|27320.5|0
1647339750000|2022-03-15 10:22:30|27348.97|27348.97|27355.2|27355.2|27355.2|27355.2|27348.97|27348.97|0
1647339770000|2022-03-15 10:22:50|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|0
1647339790000|2022-03-15 10:23:10|27355.2|27355.2|27355.2|27355.2|27355.2|27355.2|27355.2|27355.2|0
1647339830000|2022-03-15 10:23:50|27360.76|27360.76|27360.76|27360.76|27360.76|27360.76|27360.76|27360.76|0
1647339840000|2022-03-15 10:24:00|27357.65|27357.65|27363.21|27363.21|27363.21|27363.21|27357.65|27357.65|0
1647339910000|2022-03-15 10:25:10|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|0
1647339960000|2022-03-15 10:26:00|27368.77|27368.77|27368.77|27368.77|27368.77|27368.77|27368.77|27368.77|0
1647340030000|2022-03-15 10:27:10|27381.6|27381.6|27375.37|27375.37|27381.6|27381.6|27375.37|27375.37|0
1647340070000|2022-03-15 10:27:50|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|0
1647340110000|2022-03-15 10:28:30|27386.5|27386.5|27386.5|27386.5|27386.5|27386.5|27386.5|27386.5|0
1647340130000|2022-03-15 10:28:50|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|0
1647340180000|2022-03-15 10:29:40|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|0
1647340190000|2022-03-15 10:29:50|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|0
1647340200000|2022-03-15 10:30:00|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|0
1647340210000|2022-03-15 10:30:10|27384.71|27384.71|27406.96|27406.96|27406.96|27406.96|27384.71|27384.71|0
1647340220000|2022-03-15 10:30:20|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|0
1647340300000|2022-03-15 10:31:40|27429.5|27429.5|27446.18|27446.18|27446.18|27446.18|27429.5|27429.5|0
1647340310000|2022-03-15 10:31:50|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|0
1647340370000|2022-03-15 10:32:50|27438.92|27438.92|27450.04|27450.04|27450.04|27450.04|27438.92|27438.92|0
1647340380000|2022-03-15 10:33:00|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1647340390000|2022-03-15 10:33:10|27450.04|27450.04|27450.04|27450.04|27450.04|27450.04|27450.04|27450.04|0
1647340440000|2022-03-15 10:34:00|27453.15|27453.15|27453.15|27453.15|27453.15|27453.15|27453.15|27453.15|0
1647340480000|2022-03-15 10:34:40|27447.59|27447.59|27453.15|27453.15|27453.15|27453.15|27447.59|27447.59|0
1647340510000|2022-03-15 10:35:10|27447.59|27447.59|27447.59|27447.59|27447.59|27447.59|27447.59|27447.59|0
1647340570000|2022-03-15 10:36:10|27458.71|27458.71|27460.42|27460.42|27471.54|27471.54|27458.71|27458.71|0
1647340580000|2022-03-15 10:36:20|27449.3|27449.3|27449.3|27449.3|27449.3|27449.3|27449.3|27449.3|0
1647340610000|2022-03-15 10:36:50|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|0
1647340620000|2022-03-15 10:37:00|27462.87|27462.87|27457.31|27457.31|27462.87|27462.87|27457.31|27457.31|0
1647340660000|2022-03-15 10:37:40|27451.75|27451.75|27451.75|27451.75|27451.75|27451.75|27451.75|27451.75|0
1647340730000|2022-03-15 10:38:50|27454.86|27454.86|27454.86|27454.86|27454.86|27454.86|27454.86|27454.86|0
1647340750000|2022-03-15 10:39:10|27448.63|27448.63|27451.75|27451.75|27451.75|27451.75|27448.63|27448.63|0
1647340790000|2022-03-15 10:39:50|27462.87|27462.87|27450.04|27450.04|27462.87|27462.87|27450.04|27450.04|0
1647340800000|2022-03-15 10:40:00|27438.92|27438.92|27432.69|27432.69|27438.92|27438.92|27432.69|27432.69|0
1647340820000|2022-03-15 10:40:20|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|0
1647340880000|2022-03-15 10:41:20|27435.14|27435.14|27426.47|27426.47|27435.14|27435.14|27426.47|27426.47|0
1647340900000|2022-03-15 10:41:40|27432.03|27432.03|27432.03|27432.03|27432.03|27432.03|27432.03|27432.03|0
1647340920000|2022-03-15 10:42:00|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|0
1647340930000|2022-03-15 10:42:10|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|0
1647340940000|2022-03-15 10:42:20|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|27419.2|0
1647340950000|2022-03-15 10:42:30|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|0
1647340990000|2022-03-15 10:43:10|27398.74|27398.74|27398.74|27398.74|27398.74|27398.74|27398.74|27398.74|0
1647341090000|2022-03-15 10:44:50|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|0
1647341110000|2022-03-15 10:45:10|27391.47|27391.47|27402.6|27402.6|27402.6|27402.6|27391.47|27391.47|0
1647341140000|2022-03-15 10:45:40|27408.16|27408.16|27402.6|27402.6|27408.16|27408.16|27402.6|27402.6|0
1647341150000|2022-03-15 10:45:50|27397.03|27397.03|27391.47|27391.47|27397.03|27397.03|27391.47|27391.47|0
1647341160000|2022-03-15 10:46:00|27397.03|27397.03|27402.6|27402.6|27402.6|27402.6|27397.03|27397.03|0
1647341180000|2022-03-15 10:46:20|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|27396.37|0
1647341190000|2022-03-15 10:46:30|27422.03|27422.03|27422.03|27422.03|27422.03|27422.03|27422.03|27422.03|0
1647341200000|2022-03-15 10:46:40|27427.59|27427.59|27442.49|27442.49|27442.49|27442.49|27427.59|27427.59|0
1647341220000|2022-03-15 10:47:00|27436.93|27436.93|27436.93|27436.93|27436.93|27436.93|27436.93|27436.93|0
1647341300000|2022-03-15 10:48:20|27440.04|27440.04|27440.04|27440.04|27440.04|27440.04|27440.04|27440.04|0
1647341320000|2022-03-15 10:48:40|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|0
1647341350000|2022-03-15 10:49:10|27434.48|27434.48|27434.48|27434.48|27434.48|27434.48|27434.48|27434.48|0
1647341380000|2022-03-15 10:49:40|27428.25|27428.25|27422.03|27422.03|27428.25|27428.25|27422.03|27422.03|0
1647341390000|2022-03-15 10:49:50|27427.59|27427.59|27427.59|27427.59|27427.59|27427.59|27427.59|27427.59|0
1647341420000|2022-03-15 10:50:20|27438.71|27438.71|27444.27|27444.27|27444.27|27444.27|27438.71|27438.71|0
1647341470000|2022-03-15 10:51:10|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|0
1647341480000|2022-03-15 10:51:20|27444.27|27444.27|27444.27|27444.27|27444.27|27444.27|27444.27|27444.27|0
1647341520000|2022-03-15 10:52:00|27438.71|27438.71|27438.71|27438.71|27438.71|27438.71|27438.71|27438.71|0
1647341560000|2022-03-15 10:52:40|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|0
1647341570000|2022-03-15 10:52:50|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|27449.83|0
1647341590000|2022-03-15 10:53:10|27460.96|27460.96|27497.74|27497.74|27497.74|27497.74|27460.96|27460.96|0
1647341600000|2022-03-15 10:53:20|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|0
1647341610000|2022-03-15 10:53:30|27489.06|27489.06|27489.06|27489.06|27492.17|27492.17|27489.06|27489.06|0
1647341630000|2022-03-15 10:53:50|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|0
1647341680000|2022-03-15 10:54:40|27497.74|27497.74|27503.96|27503.96|27503.96|27503.96|27497.74|27497.74|0
1647341700000|2022-03-15 10:55:00|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|0
1647341720000|2022-03-15 10:55:20|27515.08|27515.08|27515.08|27515.08|27515.08|27515.08|27515.08|27515.08|0
1647341740000|2022-03-15 10:55:40|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|0
1647341770000|2022-03-15 10:56:10|27537.33|27537.33|27537.33|27537.33|27537.33|27537.33|27537.33|27537.33|0
1647341780000|2022-03-15 10:56:20|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|0
1647341790000|2022-03-15 10:56:30|27561.28|27561.28|27561.28|27561.28|27561.28|27561.28|27561.28|27561.28|0
1647341800000|2022-03-15 10:56:40|27572.4|27572.4|27571.28|27571.28|27587.96|27587.96|27571.28|27571.28|0
1647341810000|2022-03-15 10:56:50|27577.51|27577.51|27571.94|27571.94|27577.51|27577.51|27571.94|27571.94|0
1647341820000|2022-03-15 10:57:00|27556.38|27556.38|27556.38|27556.38|27556.38|27556.38|27556.38|27556.38|0
1647341830000|2022-03-15 10:57:10|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|0
1647341840000|2022-03-15 10:57:20|27523.01|27523.01|27523.01|27523.01|27523.01|27523.01|27523.01|27523.01|0
1647341860000|2022-03-15 10:57:40|27528.58|27528.58|27517.45|27517.45|27528.58|27528.58|27517.45|27517.45|0
1647341950000|2022-03-15 10:59:10|27505|27505|27505|27505|27505|27505|27505|27505|0
1647341960000|2022-03-15 10:59:20|27501.89|27501.89|27489.06|27489.06|27501.89|27501.89|27489.06|27489.06|0
1647341990000|2022-03-15 10:59:50|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|0
1647342000000|2022-03-15 11:00:00|27466.82|27466.82|27466.82|27466.82|27466.82|27466.82|27460.59|27460.59|0
1647342010000|2022-03-15 11:00:10|27473.04|27473.04|27484.16|27484.16|27484.16|27484.16|27473.04|27473.04|0
1647342030000|2022-03-15 11:00:30|27478.6|27478.6|27478.6|27478.6|27478.6|27478.6|27478.6|27478.6|0
1647342100000|2022-03-15 11:01:40|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|0
1647342150000|2022-03-15 11:02:30|27487.28|27487.28|27487.28|27487.28|27487.28|27487.28|27487.28|27487.28|0
1647342160000|2022-03-15 11:02:40|27499.73|27499.73|27499.73|27499.73|27499.73|27499.73|27499.73|27499.73|0
1647342180000|2022-03-15 11:03:00|27488.6|27488.6|27488.6|27488.6|27488.6|27488.6|27488.6|27488.6|0
1647342220000|2022-03-15 11:03:40|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|0
1647342240000|2022-03-15 11:04:00|27516.41|27516.41|27499.73|27499.73|27516.41|27516.41|27499.73|27499.73|0
1647342260000|2022-03-15 11:04:20|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|0
1647342290000|2022-03-15 11:04:50|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|0
1647342300000|2022-03-15 11:05:00|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|27516.41|0
1647342310000|2022-03-15 11:05:10|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|0
1647342320000|2022-03-15 11:05:20|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|0
1647342330000|2022-03-15 11:05:30|27539.98|27539.98|27545.54|27545.54|27545.54|27545.54|27539.98|27539.98|0
1647342340000|2022-03-15 11:05:40|27551.77|27551.77|27548.66|27548.66|27551.77|27551.77|27548.66|27548.66|0
1647342360000|2022-03-15 11:06:00|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|0
1647342410000|2022-03-15 11:06:50|27543.1|27543.1|27537.53|27537.53|27543.1|27543.1|27537.53|27537.53|0
1647342450000|2022-03-15 11:07:30|27526.41|27526.41|27526.41|27526.41|27526.41|27526.41|27526.41|27526.41|0
1647342480000|2022-03-15 11:08:00|27520.85|27520.85|27520.85|27520.85|27520.85|27520.85|27520.85|27520.85|0
1647342550000|2022-03-15 11:09:10|27526.41|27526.41|27537.53|27537.53|27537.53|27537.53|27526.41|27526.41|0
1647342560000|2022-03-15 11:09:20|27543.95|27543.95|27537.53|27537.53|27543.95|27543.95|27537.53|27537.53|0
1647342570000|2022-03-15 11:09:30|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|0
1647342600000|2022-03-15 11:10:00|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|0
1647342610000|2022-03-15 11:10:10|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|0
1647342730000|2022-03-15 11:12:10|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|27543.1|0
1647342740000|2022-03-15 11:12:20|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|0
1647342770000|2022-03-15 11:12:50|27546.87|27546.87|27546.87|27546.87|27546.87|27546.87|27546.87|27546.87|0
1647342850000|2022-03-15 11:14:10|27541.31|27541.31|27557.99|27557.99|27557.99|27557.99|27541.31|27541.31|0
1647342870000|2022-03-15 11:14:30|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1647342900000|2022-03-15 11:15:00|27558.66|27558.66|27558.66|27558.66|27558.66|27558.66|27558.66|27558.66|0
1647342940000|2022-03-15 11:15:40|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1647342980000|2022-03-15 11:16:20|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1647343160000|2022-03-15 11:19:20|27559.32|27559.32|27559.32|27559.32|27559.32|27559.32|27559.32|27559.32|0
1647343260000|2022-03-15 11:21:00|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|0
1647343360000|2022-03-15 11:22:40|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|0
1647343380000|2022-03-15 11:23:00|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1647343410000|2022-03-15 11:23:30|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|0
1647343430000|2022-03-15 11:23:50|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|0
1647343440000|2022-03-15 11:24:00|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|0
1647343460000|2022-03-15 11:24:20|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|0
1647343530000|2022-03-15 11:25:30|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|0
1647343560000|2022-03-15 11:26:00|27587.13|27587.13|27593.35|27593.35|27593.35|27593.35|27587.13|27587.13|0
1647343610000|2022-03-15 11:26:50|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|0
1647343620000|2022-03-15 11:27:00|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|27592.69|0
1647343680000|2022-03-15 11:28:00|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|0
1647343690000|2022-03-15 11:28:10|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|0
1647343710000|2022-03-15 11:28:30|27564.88|27564.88|27570.44|27570.44|27570.44|27570.44|27559.32|27559.32|0
1647343740000|2022-03-15 11:29:00|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|0
1647343770000|2022-03-15 11:29:30|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|0
1647343780000|2022-03-15 11:29:40|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|0
1647343790000|2022-03-15 11:29:50|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|0
1647343800000|2022-03-15 11:30:00|27556.21|27556.21|27562.43|27562.43|27562.43|27562.43|27556.21|27556.21|0
1647343810000|2022-03-15 11:30:10|27556.87|27556.87|27556.87|27556.87|27556.87|27556.87|27556.87|27556.87|0
1647343850000|2022-03-15 11:30:50|27562.43|27562.43|27562.43|27562.43|27562.43|27562.43|27562.43|27562.43|0
1647343870000|2022-03-15 11:31:10|27571.77|27571.77|27571.77|27571.77|27571.77|27571.77|27571.77|27571.77|0
1647343890000|2022-03-15 11:31:30|27562.43|27562.43|27559.32|27559.32|27562.43|27562.43|27559.32|27559.32|0
1647343930000|2022-03-15 11:32:10|27564.88|27564.88|27565.55|27565.55|27571.11|27571.11|27564.88|27564.88|0
1647343990000|2022-03-15 11:33:10|27559.99|27559.99|27559.99|27559.99|27559.99|27559.99|27559.99|27559.99|0
1647344030000|2022-03-15 11:33:50|27571.11|27571.11|27571.11|27571.11|27571.11|27571.11|27571.11|27571.11|0
1647344060000|2022-03-15 11:34:20|27580.45|27580.45|27563.76|27563.76|27580.45|27580.45|27563.76|27563.76|0
1647344090000|2022-03-15 11:34:50|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27541.52|27541.52|0
1647344100000|2022-03-15 11:35:00|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|0
1647344120000|2022-03-15 11:35:20|27567.62|27567.62|27567.62|27567.62|27567.62|27567.62|27567.62|27567.62|0
1647344140000|2022-03-15 11:35:40|27573.18|27573.18|27573.18|27573.18|27573.18|27573.18|27573.18|27573.18|0
1647344180000|2022-03-15 11:36:20|27576.29|27576.29|27582.52|27582.52|27582.52|27582.52|27576.29|27576.29|0
1647344190000|2022-03-15 11:36:30|27579.4|27579.4|27573.84|27573.84|27579.4|27579.4|27573.84|27573.84|0
1647344210000|2022-03-15 11:36:50|27590.53|27590.53|27599.86|27599.86|27599.86|27599.86|27590.53|27590.53|0
1647344230000|2022-03-15 11:37:10|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|0
1647344320000|2022-03-15 11:38:40|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|0
1647344330000|2022-03-15 11:38:50|27586.29|27586.29|27608.54|27608.54|27608.54|27608.54|27586.29|27586.29|0
1647344370000|2022-03-15 11:39:30|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|0
1647344390000|2022-03-15 11:39:50|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|0
1647344480000|2022-03-15 11:41:20|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|0
1647344520000|2022-03-15 11:42:00|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|0
1647344530000|2022-03-15 11:42:10|27613.43|27613.43|27613.43|27613.43|27613.43|27613.43|27613.43|27613.43|0
1647344570000|2022-03-15 11:42:50|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|27607.87|0
1647344580000|2022-03-15 11:43:00|27602.31|27602.31|27596.75|27596.75|27602.31|27602.31|27596.75|27596.75|0
1647344590000|2022-03-15 11:43:10|27587.41|27587.41|27587.41|27587.41|27587.41|27587.41|27587.41|27587.41|0
1647344730000|2022-03-15 11:45:30|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|0
1647344770000|2022-03-15 11:46:10|27581.85|27581.85|27575.63|27575.63|27581.85|27581.85|27575.63|27575.63|0
1647344800000|2022-03-15 11:46:40|27592.31|27592.31|27579.48|27579.48|27592.31|27592.31|27579.48|27579.48|0
1647344840000|2022-03-15 11:47:20|27573.92|27573.92|27568.36|27568.36|27573.92|27573.92|27568.36|27568.36|0
1647344910000|2022-03-15 11:48:30|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|0
1647344940000|2022-03-15 11:49:00|27546.11|27546.11|27546.11|27546.11|27546.11|27546.11|27546.11|27546.11|0
1647344960000|2022-03-15 11:49:20|27534.99|27534.99|27534.99|27534.99|27534.99|27534.99|27534.99|27534.99|0
1647345020000|2022-03-15 11:50:20|27540.55|27540.55|27546.11|27546.11|27546.11|27546.11|27540.55|27540.55|0
1647345110000|2022-03-15 11:51:50|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|0
1647345150000|2022-03-15 11:52:30|27562.8|27562.8|27550.35|27550.35|27562.8|27562.8|27550.35|27550.35|0
1647345160000|2022-03-15 11:52:40|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|0
1647345220000|2022-03-15 11:53:40|27531.96|27531.96|27526.4|27526.4|27531.96|27531.96|27526.4|27526.4|0
1647345250000|2022-03-15 11:54:10|27529.51|27529.51|27529.51|27529.51|27529.51|27529.51|27529.51|27529.51|0
1647345270000|2022-03-15 11:54:30|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|0
1647345320000|2022-03-15 11:55:20|27535.07|27535.07|27535.07|27535.07|27535.07|27535.07|27535.07|27535.07|0
1647345340000|2022-03-15 11:55:40|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|0
1647345360000|2022-03-15 11:56:00|27549.31|27549.31|27555.53|27555.53|27555.53|27555.53|27549.31|27549.31|0
1647345480000|2022-03-15 11:58:00|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|0
1647345520000|2022-03-15 11:58:40|27567.98|27567.98|27571.09|27571.09|27571.09|27571.09|27567.98|27567.98|0
1647345560000|2022-03-15 11:59:20|27577.32|27577.32|27577.32|27577.32|27577.32|27577.32|27577.32|27577.32|0
1647345570000|2022-03-15 11:59:30|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|0
1647345580000|2022-03-15 11:59:40|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|0
1647345590000|2022-03-15 11:59:50|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1647345600000|2022-03-15 12:00:00|27554.41|27554.41|27537.73|27537.73|27554.41|27554.41|27537.73|27537.73|0
1647345610000|2022-03-15 12:00:10|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|0
1647345680000|2022-03-15 12:01:20|27554.41|27554.41|27554.41|27554.41|27554.41|27554.41|27554.41|27554.41|0
1647345710000|2022-03-15 12:01:50|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|0
1647345810000|2022-03-15 12:03:30|27548.85|27548.85|27537.73|27537.73|27548.85|27548.85|27537.73|27537.73|0
1647345860000|2022-03-15 12:04:20|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|27543.29|0
1647345900000|2022-03-15 12:05:00|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|0
1647345910000|2022-03-15 12:05:10|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1647345980000|2022-03-15 12:06:20|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|0
1647345990000|2022-03-15 12:06:30|27556.78|27556.78|27562.34|27562.34|27562.34|27562.34|27556.78|27556.78|0
1647346000000|2022-03-15 12:06:40|27567.9|27567.9|27574.13|27574.13|27574.13|27574.13|27567.9|27567.9|0
1647346030000|2022-03-15 12:07:10|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|0
1647346060000|2022-03-15 12:07:40|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|0
1647346070000|2022-03-15 12:07:50|27599.48|27599.48|27599.48|27599.48|27599.48|27599.48|27599.48|27599.48|0
1647346090000|2022-03-15 12:08:10|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|0
1647346100000|2022-03-15 12:08:20|27608.16|27608.16|27608.16|27608.16|27608.16|27608.16|27608.16|27608.16|0
1647346140000|2022-03-15 12:09:00|27602.6|27602.6|27597.04|27597.04|27602.6|27602.6|27597.04|27597.04|0
1647346160000|2022-03-15 12:09:20|27613.72|27613.72|27624.84|27624.84|27624.84|27624.84|27613.72|27613.72|0
1647346220000|2022-03-15 12:10:20|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|0
1647346290000|2022-03-15 12:11:30|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|0
1647346310000|2022-03-15 12:11:50|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1647346330000|2022-03-15 12:12:10|27654.35|27654.35|27648.79|27648.79|27654.35|27654.35|27648.79|27648.79|0
1647346340000|2022-03-15 12:12:20|27643.23|27643.23|27637.67|27637.67|27643.23|27643.23|27637.67|27637.67|0
1647346380000|2022-03-15 12:13:00|27640.78|27640.78|27634.56|27634.56|27640.78|27640.78|27634.56|27634.56|0
1647346390000|2022-03-15 12:13:10|27647.39|27647.39|27652.95|27652.95|27652.95|27652.95|27647.39|27647.39|0
1647346420000|2022-03-15 12:13:40|27641.83|27641.83|27647.39|27647.39|27647.39|27647.39|27641.83|27641.83|0
1647346430000|2022-03-15 12:13:50|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|0
1647346440000|2022-03-15 12:14:00|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|0
1647346450000|2022-03-15 12:14:10|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|0
1647346470000|2022-03-15 12:14:30|27647.39|27647.39|27652.95|27652.95|27652.95|27652.95|27647.39|27647.39|0
1647346480000|2022-03-15 12:14:40|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|0
1647346490000|2022-03-15 12:14:50|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|27641.83|0
1647346560000|2022-03-15 12:16:00|27652.95|27652.95|27652.95|27652.95|27652.95|27652.95|27652.95|27652.95|0
1647346600000|2022-03-15 12:16:40|27656.06|27656.06|27650.5|27650.5|27656.06|27656.06|27650.5|27650.5|0
1647346690000|2022-03-15 12:18:10|27647.39|27647.39|27650.5|27650.5|27650.5|27650.5|27647.39|27647.39|0
1647346710000|2022-03-15 12:18:30|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1647346750000|2022-03-15 12:19:10|27656.06|27656.06|27650.5|27650.5|27656.06|27656.06|27650.5|27650.5|0
1647346760000|2022-03-15 12:19:20|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1647346770000|2022-03-15 12:19:30|27667.18|27667.18|27678.31|27678.31|27683.87|27683.87|27667.18|27667.18|0
1647346810000|2022-03-15 12:20:10|27683.87|27683.87|27672.74|27672.74|27683.87|27683.87|27672.74|27672.74|0
1647346820000|2022-03-15 12:20:20|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1647346830000|2022-03-15 12:20:30|27656.06|27656.06|27659.17|27659.17|27659.17|27659.17|27656.06|27656.06|0
1647346840000|2022-03-15 12:20:40|27664.73|27664.73|27664.73|27664.73|27664.73|27664.73|27659.17|27659.17|0
1647346850000|2022-03-15 12:20:50|27653.61|27653.61|27641.83|27641.83|27653.61|27653.61|27636.26|27636.26|0
1647346860000|2022-03-15 12:21:00|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|0
1647346870000|2022-03-15 12:21:10|27653.61|27653.61|27648.05|27648.05|27653.61|27653.61|27648.05|27648.05|0
1647346880000|2022-03-15 12:21:20|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|0
1647346890000|2022-03-15 12:21:30|27653.61|27653.61|27653.61|27653.61|27653.61|27653.61|27648.05|27648.05|0
1647346950000|2022-03-15 12:22:30|27664.73|27664.73|27670.3|27670.3|27670.3|27670.3|27664.73|27664.73|0
1647347000000|2022-03-15 12:23:20|27675.86|27675.86|27670.3|27670.3|27675.86|27675.86|27670.3|27670.3|0
1647347020000|2022-03-15 12:23:40|27664.73|27664.73|27664.73|27664.73|27664.73|27664.73|27664.73|27664.73|0
1647347040000|2022-03-15 12:24:00|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1647347060000|2022-03-15 12:24:20|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|0
1647347120000|2022-03-15 12:25:20|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|0
1647347150000|2022-03-15 12:25:50|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|0
1647347180000|2022-03-15 12:26:20|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|27637.67|0
1647347210000|2022-03-15 12:26:50|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|0
1647347230000|2022-03-15 12:27:10|27654.35|27654.35|27654.35|27654.35|27654.35|27654.35|27654.35|27654.35|0
1647347270000|2022-03-15 12:27:50|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1647347330000|2022-03-15 12:28:50|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|27643.23|0
1647347390000|2022-03-15 12:29:50|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1647347420000|2022-03-15 12:30:20|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|0
1647347430000|2022-03-15 12:30:30|27648.79|27648.79|27712.64|27712.64|27712.64|27712.64|27648.79|27648.79|0
1647347440000|2022-03-15 12:30:40|27709.52|27709.52|27684.83|27684.83|27712.64|27712.64|27684.83|27684.83|0
1647347450000|2022-03-15 12:30:50|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|27695.95|0
1647347480000|2022-03-15 12:31:20|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|0
1647347490000|2022-03-15 12:31:30|27712.64|27712.64|27718.2|27718.2|27718.2|27718.2|27712.64|27712.64|0
1647347510000|2022-03-15 12:31:50|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|0
1647347530000|2022-03-15 12:32:10|27729.32|27729.32|27729.32|27729.32|27729.32|27729.32|27729.32|27729.32|0
1647347550000|2022-03-15 12:32:30|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|0
1647347570000|2022-03-15 12:32:50|27737.99|27737.99|27741.11|27741.11|27741.11|27741.11|27737.99|27737.99|0
1647347580000|2022-03-15 12:33:00|27752.23|27752.23|27752.23|27752.23|27752.23|27752.23|27752.23|27752.23|0
1647347620000|2022-03-15 12:33:40|27757.79|27757.79|27757.79|27757.79|27757.79|27757.79|27757.79|27757.79|0
1647347720000|2022-03-15 12:35:20|27744.96|27744.96|27744.96|27744.96|27744.96|27744.96|27744.96|27744.96|0
1647347740000|2022-03-15 12:35:40|27732.51|27732.51|27721.39|27721.39|27732.51|27732.51|27721.39|27721.39|0
1647347760000|2022-03-15 12:36:00|27708.56|27708.56|27708.56|27708.56|27708.56|27708.56|27708.56|27708.56|0
1647347810000|2022-03-15 12:36:50|27711.67|27711.67|27717.23|27717.23|27717.23|27717.23|27711.67|27711.67|0
1647347850000|2022-03-15 12:37:30|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|0
1647347870000|2022-03-15 12:37:50|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|0
1647347890000|2022-03-15 12:38:10|27711.67|27711.67|27711.67|27711.67|27711.67|27711.67|27711.67|27711.67|0
1647347930000|2022-03-15 12:38:50|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|27717.23|0
1647348010000|2022-03-15 12:40:10|27722.8|27722.8|27717.23|27717.23|27722.8|27722.8|27717.23|27717.23|0
1647348050000|2022-03-15 12:40:50|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|0
1647348060000|2022-03-15 12:41:00|27697.44|27697.44|27688.1|27688.1|27697.44|27697.44|27688.1|27688.1|0
1647348070000|2022-03-15 12:41:10|27691.21|27691.21|27706.11|27706.11|27706.11|27706.11|27691.21|27691.21|0
1647348080000|2022-03-15 12:41:20|27703|27703|27703|27703|27703|27703|27703|27703|0
1647348150000|2022-03-15 12:42:30|27699.89|27699.89|27703|27703|27703|27703|27699.89|27699.89|0
1647348160000|2022-03-15 12:42:40|27699.89|27699.89|27684.32|27684.32|27699.89|27699.89|27684.32|27684.32|0
1647348170000|2022-03-15 12:42:50|27681.21|27681.21|27678.1|27678.1|27681.21|27681.21|27678.1|27678.1|0
1647348190000|2022-03-15 12:43:10|27681.21|27681.21|27673.2|27673.2|27687.44|27687.44|27673.2|27673.2|0
1647348200000|2022-03-15 12:43:20|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|0
1647348240000|2022-03-15 12:44:00|27657.26|27657.26|27657.26|27657.26|27657.26|27657.26|27657.26|27657.26|0
1647348310000|2022-03-15 12:45:10|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|0
1647348350000|2022-03-15 12:45:50|27658.97|27658.97|27658.97|27658.97|27658.97|27658.97|27658.97|27658.97|0
1647348360000|2022-03-15 12:46:00|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|0
1647348370000|2022-03-15 12:46:10|27644.73|27644.73|27644.73|27644.73|27644.73|27644.73|27644.73|27644.73|0
1647348410000|2022-03-15 12:46:50|27650.29|27650.29|27673.87|27673.87|27673.87|27673.87|27650.29|27650.29|0
1647348430000|2022-03-15 12:47:10|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|0
1647348440000|2022-03-15 12:47:20|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|0
1647348530000|2022-03-15 12:48:50|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|0
1647348570000|2022-03-15 12:49:30|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|0
1647348630000|2022-03-15 12:50:30|27633.23|27633.23|27633.23|27633.23|27633.23|27633.23|27633.23|27633.23|0
1647348670000|2022-03-15 12:51:10|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|27644.35|0
1647348860000|2022-03-15 12:54:20|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|0
1647348920000|2022-03-15 12:55:20|27651.62|27651.62|27651.62|27651.62|27651.62|27651.62|27651.62|27651.62|0
1647348930000|2022-03-15 12:55:30|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|0
1647348940000|2022-03-15 12:55:40|27637.39|27637.39|27634.27|27634.27|27637.39|27637.39|27634.27|27634.27|0
1647348970000|2022-03-15 12:56:10|27645.4|27645.4|27645.4|27645.4|27645.4|27645.4|27645.4|27645.4|0
1647349010000|2022-03-15 12:56:50|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|0
1647349070000|2022-03-15 12:57:50|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|0
1647349090000|2022-03-15 12:58:10|27650.96|27650.96|27645.4|27645.4|27650.96|27650.96|27645.4|27645.4|0
1647349110000|2022-03-15 12:58:30|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|0
1647349120000|2022-03-15 12:58:40|27636.72|27636.72|27631.16|27631.16|27636.72|27636.72|27631.16|27631.16|0
1647349130000|2022-03-15 12:58:50|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|0
1647349220000|2022-03-15 13:00:20|27636.72|27636.72|27647.84|27647.84|27647.84|27647.84|27636.72|27636.72|0
1647349230000|2022-03-15 13:00:30|27658.97|27658.97|27650.96|27650.96|27667.64|27667.64|27650.96|27650.96|0
1647349240000|2022-03-15 13:00:40|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|0
1647349250000|2022-03-15 13:00:50|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|0
1647349260000|2022-03-15 13:01:00|27645.4|27645.4|27650.96|27650.96|27650.96|27650.96|27645.4|27645.4|0
1647349270000|2022-03-15 13:01:10|27639.83|27639.83|27645.4|27645.4|27645.4|27645.4|27634.27|27634.27|0
1647349280000|2022-03-15 13:01:20|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|27639.83|0
1647349290000|2022-03-15 13:01:30|27634.27|27634.27|27634.27|27634.27|27645.4|27645.4|27634.27|27634.27|0
1647349300000|2022-03-15 13:01:40|27628.71|27628.71|27645.4|27645.4|27645.4|27645.4|27628.71|27628.71|0
1647349310000|2022-03-15 13:01:50|27634.27|27634.27|27634.27|27634.27|27645.4|27645.4|27634.27|27634.27|0
1647349330000|2022-03-15 13:02:10|27621.44|27621.44|27615.88|27615.88|27621.44|27621.44|27615.88|27615.88|0
1647349340000|2022-03-15 13:02:20|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|0
1647349360000|2022-03-15 13:02:40|27615.88|27615.88|27604.76|27604.76|27615.88|27615.88|27604.76|27604.76|0
1647349370000|2022-03-15 13:02:50|27615.88|27615.88|27621.44|27621.44|27621.44|27621.44|27604.76|27604.76|0
1647349380000|2022-03-15 13:03:00|27610.32|27610.32|27621.44|27621.44|27621.44|27621.44|27610.32|27610.32|0
1647349400000|2022-03-15 13:03:20|27610.32|27610.32|27599.2|27599.2|27610.32|27610.32|27599.2|27599.2|0
1647349410000|2022-03-15 13:03:30|27593.64|27593.64|27604.76|27604.76|27610.32|27610.32|27593.64|27593.64|0
1647349430000|2022-03-15 13:03:50|27627.01|27627.01|27677.06|27677.06|27677.06|27677.06|27627.01|27627.01|0
1647349500000|2022-03-15 13:05:00|27671.5|27671.5|27671.5|27671.5|27671.5|27671.5|27671.5|27671.5|0
1647349510000|2022-03-15 13:05:10|27684.32|27684.32|27673.2|27673.2|27684.32|27684.32|27673.2|27673.2|0
1647349630000|2022-03-15 13:07:10|27676.31|27676.31|27676.31|27676.31|27676.31|27676.31|27676.31|27676.31|0
1647349640000|2022-03-15 13:07:20|27698.56|27698.56|27709.68|27709.68|27709.68|27709.68|27698.56|27698.56|0
1647349690000|2022-03-15 13:08:10|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|0
1647349700000|2022-03-15 13:08:20|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|0
1647349760000|2022-03-15 13:09:20|27720.8|27720.8|27726.37|27726.37|27726.37|27726.37|27720.8|27720.8|0
1647349780000|2022-03-15 13:09:40|27731.93|27731.93|27731.93|27731.93|27731.93|27731.93|27731.93|27731.93|0
1647349790000|2022-03-15 13:09:50|27726.37|27726.37|27700.71|27700.71|27726.37|27726.37|27700.71|27700.71|0
1647349820000|2022-03-15 13:10:20|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|0
1647349830000|2022-03-15 13:10:30|27711.83|27711.83|27717.39|27717.39|27717.39|27717.39|27711.83|27711.83|0
1647349840000|2022-03-15 13:10:40|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|0
1647349860000|2022-03-15 13:11:00|27717.39|27717.39|27728.52|27728.52|27728.52|27728.52|27717.39|27717.39|0
1647349870000|2022-03-15 13:11:10|27722.95|27722.95|27717.39|27717.39|27722.95|27722.95|27717.39|27717.39|0
1647349920000|2022-03-15 13:12:00|27743.05|27743.05|27743.05|27743.05|27743.05|27743.05|27743.05|27743.05|0
1647349930000|2022-03-15 13:12:10|27754.17|27754.17|27754.17|27754.17|27754.17|27754.17|27754.17|27754.17|0
1647349960000|2022-03-15 13:12:40|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|0
1647349970000|2022-03-15 13:12:50|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|0
1647350110000|2022-03-15 13:15:10|27715.24|27715.24|27704.12|27704.12|27715.24|27715.24|27704.12|27704.12|0
1647350120000|2022-03-15 13:15:20|27698.56|27698.56|27693|27693|27698.56|27698.56|27693|27693|0
1647350130000|2022-03-15 13:15:30|27670.75|27670.75|27687.44|27687.44|27687.44|27687.44|27670.75|27670.75|0
1647350140000|2022-03-15 13:15:40|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|0
1647350150000|2022-03-15 13:15:50|27665.19|27665.19|27659.63|27659.63|27670.75|27670.75|27659.63|27659.63|0
1647350160000|2022-03-15 13:16:00|27654.07|27654.07|27665.19|27665.19|27665.19|27665.19|27654.07|27654.07|0
1647350170000|2022-03-15 13:16:10|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1647350180000|2022-03-15 13:16:20|27659.63|27659.63|27654.07|27654.07|27659.63|27659.63|27654.07|27654.07|0
1647350190000|2022-03-15 13:16:30|27648.51|27648.51|27648.51|27648.51|27654.07|27654.07|27648.51|27648.51|0
1647350200000|2022-03-15 13:16:40|27659.63|27659.63|27665.19|27665.19|27665.19|27665.19|27659.63|27659.63|0
1647350210000|2022-03-15 13:16:50|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|0
1647350300000|2022-03-15 13:18:20|27659.63|27659.63|27659.63|27659.63|27676.31|27676.31|27659.63|27659.63|0
1647350310000|2022-03-15 13:18:30|27654.07|27654.07|27659.63|27659.63|27659.63|27659.63|27654.07|27654.07|0
1647350330000|2022-03-15 13:18:50|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1647350350000|2022-03-15 13:19:10|27660.29|27660.29|27698.1|27698.1|27698.1|27698.1|27657.18|27657.18|0
1647350360000|2022-03-15 13:19:20|27691.88|27691.88|27682.54|27682.54|27701.21|27701.21|27682.54|27682.54|0
1647350380000|2022-03-15 13:19:40|27685.65|27685.65|27682.54|27682.54|27685.65|27685.65|27682.54|27682.54|0
1647350410000|2022-03-15 13:20:10|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|0
1647350430000|2022-03-15 13:20:30|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|0
1647350460000|2022-03-15 13:21:00|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|0
1647350560000|2022-03-15 13:22:40|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|0
1647350570000|2022-03-15 13:22:50|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|0
1647350580000|2022-03-15 13:23:00|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|0
1647350590000|2022-03-15 13:23:10|27664.45|27664.45|27647.77|27647.77|27664.45|27664.45|27647.77|27647.77|0
1647350630000|2022-03-15 13:23:50|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|0
1647350640000|2022-03-15 13:24:00|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|0
1647350680000|2022-03-15 13:24:40|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|0
1647350730000|2022-03-15 13:25:30|27681.13|27681.13|27675.57|27675.57|27686.69|27686.69|27675.57|27675.57|0
1647350740000|2022-03-15 13:25:40|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|0
1647350780000|2022-03-15 13:26:20|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|0
1647350800000|2022-03-15 13:26:40|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|0
1647350850000|2022-03-15 13:27:30|27666.9|27666.9|27666.9|27666.9|27666.9|27666.9|27666.9|27666.9|0
1647350860000|2022-03-15 13:27:40|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|27670.01|0
1647350880000|2022-03-15 13:28:00|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|0
1647350920000|2022-03-15 13:28:40|27692.26|27692.26|27686.69|27686.69|27692.26|27692.26|27686.69|27686.69|0
1647350950000|2022-03-15 13:29:10|27697.82|27697.82|27686.69|27686.69|27697.82|27697.82|27686.69|27686.69|0
1647350960000|2022-03-15 13:29:20|27681.13|27681.13|27692.26|27692.26|27692.26|27692.26|27681.13|27681.13|0
1647350970000|2022-03-15 13:29:30|27697.82|27697.82|27697.82|27697.82|27697.82|27697.82|27697.82|27697.82|0
1647350980000|2022-03-15 13:29:40|27708.94|27708.94|27708.94|27708.94|27708.94|27708.94|27708.94|27708.94|0
1647350990000|2022-03-15 13:29:50|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|0
1647351000000|2022-03-15 13:30:00|27706.49|27706.49|27712.72|27712.72|27712.72|27712.72|27706.49|27706.49|0
1647351030000|2022-03-15 13:30:30|27723.84|27723.84|27723.84|27723.84|27723.84|27723.84|27723.84|27723.84|0
1647351040000|2022-03-15 13:30:40|27701.59|27701.59|27701.59|27701.59|27701.59|27701.59|27701.59|27701.59|0
1647351060000|2022-03-15 13:31:00|27696.03|27696.03|27679.35|27679.35|27696.03|27696.03|27679.35|27679.35|0
1647351070000|2022-03-15 13:31:10|27690.47|27690.47|27687.36|27687.36|27696.03|27696.03|27681.8|27681.8|0
1647351080000|2022-03-15 13:31:20|27692.92|27692.92|27689.81|27689.81|27692.92|27692.92|27689.81|27689.81|0
1647351100000|2022-03-15 13:31:40|27700.93|27700.93|27695.37|27695.37|27700.93|27700.93|27695.37|27695.37|0
1647351140000|2022-03-15 13:32:20|27700.93|27700.93|27678.68|27678.68|27700.93|27700.93|27678.68|27678.68|0
1647351150000|2022-03-15 13:32:30|27684.25|27684.25|27706.49|27706.49|27706.49|27706.49|27678.68|27678.68|0
1647351170000|2022-03-15 13:32:50|27700.93|27700.93|27673.12|27673.12|27700.93|27700.93|27673.12|27673.12|0
1647351180000|2022-03-15 13:33:00|27700.93|27700.93|27695.37|27695.37|27700.93|27700.93|27684.25|27684.25|0
1647351190000|2022-03-15 13:33:10|27689.81|27689.81|27673.12|27673.12|27712.05|27712.05|27673.12|27673.12|0
1647351200000|2022-03-15 13:33:20|27689.81|27689.81|27712.05|27712.05|27712.05|27712.05|27689.81|27689.81|0
1647351220000|2022-03-15 13:33:40|27739.86|27739.86|27700.93|27700.93|27739.86|27739.86|27700.93|27700.93|0
1647351230000|2022-03-15 13:33:50|27695.37|27695.37|27689.81|27689.81|27695.37|27695.37|27689.81|27689.81|0
1647351250000|2022-03-15 13:34:10|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|0
1647351300000|2022-03-15 13:35:00|27715.16|27715.16|27715.16|27715.16|27720.73|27720.73|27715.16|27715.16|0
1647351320000|2022-03-15 13:35:20|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|0
1647351340000|2022-03-15 13:35:40|27709.6|27709.6|27709.6|27709.6|27709.6|27709.6|27709.6|27709.6|0
1647351390000|2022-03-15 13:36:30|27704.04|27704.04|27692.92|27692.92|27704.04|27704.04|27692.92|27692.92|0
1647351400000|2022-03-15 13:36:40|27687.36|27687.36|27665.11|27665.11|27687.36|27687.36|27665.11|27665.11|0
1647351410000|2022-03-15 13:36:50|27658.89|27658.89|27670.67|27670.67|27681.8|27681.8|27658.89|27658.89|0
1647351420000|2022-03-15 13:37:00|27676.24|27676.24|27682.46|27682.46|27693.58|27693.58|27676.24|27676.24|0
1647351440000|2022-03-15 13:37:20|27688.02|27688.02|27688.02|27688.02|27688.02|27688.02|27688.02|27688.02|0
1647351470000|2022-03-15 13:37:50|27678.68|27678.68|27672.46|27672.46|27678.68|27678.68|27672.46|27672.46|0
1647351480000|2022-03-15 13:38:00|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|0
1647351490000|2022-03-15 13:38:10|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|27656.52|0
1647351540000|2022-03-15 13:39:00|27650.96|27650.96|27656.52|27656.52|27656.52|27656.52|27650.96|27650.96|0
1647351600000|2022-03-15 13:40:00|27667.64|27667.64|27673.2|27673.2|27673.2|27673.2|27667.64|27667.64|0
1647351630000|2022-03-15 13:40:30|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|0
1647351680000|2022-03-15 13:41:20|27667.64|27667.64|27650.96|27650.96|27667.64|27667.64|27650.96|27650.96|0
1647351700000|2022-03-15 13:41:40|27638.13|27638.13|27614.18|27614.18|27638.13|27638.13|27614.18|27614.18|0
1647351710000|2022-03-15 13:41:50|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|0
1647351720000|2022-03-15 13:42:00|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|0
1647351730000|2022-03-15 13:42:10|27607.95|27607.95|27602.39|27602.39|27607.95|27607.95|27602.39|27602.39|0
1647351750000|2022-03-15 13:42:30|27585.71|27585.71|27591.27|27591.27|27591.27|27591.27|27585.71|27585.71|0
1647351760000|2022-03-15 13:42:40|27585.71|27585.71|27572.88|27572.88|27585.71|27585.71|27572.88|27572.88|0
1647351780000|2022-03-15 13:43:00|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|0
1647351790000|2022-03-15 13:43:10|27575.33|27575.33|27575.33|27575.33|27575.33|27575.33|27575.33|27575.33|0
1647351800000|2022-03-15 13:43:20|27564.21|27564.21|27564.21|27564.21|27564.21|27564.21|27564.21|27564.21|0
1647351810000|2022-03-15 13:43:30|27547.52|27547.52|27541.3|27541.3|27547.52|27547.52|27541.3|27541.3|0
1647351820000|2022-03-15 13:43:40|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|0
1647351830000|2022-03-15 13:43:50|27532.62|27532.62|27532.62|27532.62|27532.62|27532.62|27532.62|27532.62|0
1647351860000|2022-03-15 13:44:20|27526.4|27526.4|27520.84|27520.84|27526.4|27526.4|27520.84|27520.84|0
1647351900000|2022-03-15 13:45:00|27527.06|27527.06|27533.29|27533.29|27533.29|27533.29|27527.06|27527.06|0
1647351920000|2022-03-15 13:45:20|27520.46|27520.46|27520.46|27520.46|27520.46|27520.46|27520.46|27520.46|0
1647351930000|2022-03-15 13:45:30|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|0
1647351990000|2022-03-15 13:46:30|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1647352060000|2022-03-15 13:47:40|27503.77|27503.77|27509.34|27509.34|27509.34|27509.34|27503.77|27503.77|0
1647352070000|2022-03-15 13:47:50|27503.77|27503.77|27492.65|27492.65|27503.77|27503.77|27492.65|27492.65|0
1647352130000|2022-03-15 13:48:50|27505.48|27505.48|27505.48|27505.48|27505.48|27505.48|27505.48|27505.48|0
1647352150000|2022-03-15 13:49:10|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|0
1647352160000|2022-03-15 13:49:20|27494.36|27494.36|27511.04|27511.04|27511.04|27511.04|27494.36|27494.36|0
1647352170000|2022-03-15 13:49:30|27505.48|27505.48|27488.8|27488.8|27505.48|27505.48|27488.8|27488.8|0
1647352180000|2022-03-15 13:49:40|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|0
1647352220000|2022-03-15 13:50:20|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|27511.04|0
1647352250000|2022-03-15 13:50:50|27501.7|27501.7|27507.93|27507.93|27507.93|27507.93|27501.7|27501.7|0
1647352280000|2022-03-15 13:51:20|27513.49|27513.49|27527.73|27527.73|27527.73|27527.73|27513.49|27513.49|0
1647352290000|2022-03-15 13:51:30|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|27524.61|0
1647352350000|2022-03-15 13:52:30|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|0
1647352360000|2022-03-15 13:52:40|27519.05|27519.05|27515.94|27515.94|27519.05|27519.05|27515.94|27515.94|0
1647352380000|2022-03-15 13:53:00|27510.38|27510.38|27499.26|27499.26|27510.38|27510.38|27499.26|27499.26|0
1647352390000|2022-03-15 13:53:10|27510.38|27510.38|27522.83|27522.83|27522.83|27522.83|27510.38|27510.38|0
1647352450000|2022-03-15 13:54:10|27528.39|27528.39|27533.95|27533.95|27533.95|27533.95|27528.39|27528.39|0
1647352460000|2022-03-15 13:54:20|27537.06|27537.06|27537.06|27537.06|27537.06|27537.06|27537.06|27537.06|0
1647352530000|2022-03-15 13:55:30|27553.75|27553.75|27553.75|27553.75|27553.75|27553.75|27553.75|27553.75|0
1647352540000|2022-03-15 13:55:40|27559.31|27559.31|27568.65|27568.65|27568.65|27568.65|27559.31|27559.31|0
1647352550000|2022-03-15 13:55:50|27551.96|27551.96|27557.52|27557.52|27557.52|27557.52|27551.96|27551.96|0
1647352560000|2022-03-15 13:56:00|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|0
1647352610000|2022-03-15 13:56:50|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|0
1647352620000|2022-03-15 13:57:00|27558.19|27558.19|27563.75|27563.75|27563.75|27563.75|27552.63|27552.63|0
1647352630000|2022-03-15 13:57:10|27552.63|27552.63|27558.19|27558.19|27558.19|27558.19|27552.63|27552.63|0
1647352640000|2022-03-15 13:57:20|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|0
1647352650000|2022-03-15 13:57:30|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|0
1647352670000|2022-03-15 13:57:50|27530.38|27530.38|27530.38|27530.38|27530.38|27530.38|27530.38|27530.38|0
1647352680000|2022-03-15 13:58:00|27541.5|27541.5|27563.75|27563.75|27563.75|27563.75|27541.5|27541.5|0
1647352690000|2022-03-15 13:58:10|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|0
1647352700000|2022-03-15 13:58:20|27535.94|27535.94|27539.05|27539.05|27544.61|27544.61|27535.94|27535.94|0
1647352710000|2022-03-15 13:58:30|27544.61|27544.61|27544.61|27544.61|27544.61|27544.61|27539.05|27539.05|0
1647352720000|2022-03-15 13:58:40|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1647352730000|2022-03-15 13:58:50|27536.6|27536.6|27542.17|27542.17|27542.17|27542.17|27536.6|27536.6|0
1647352740000|2022-03-15 13:59:00|27547.73|27547.73|27547.73|27547.73|27547.73|27547.73|27547.73|27547.73|0
1647352750000|2022-03-15 13:59:10|27569.97|27569.97|27581.1|27581.1|27586.66|27586.66|27569.97|27569.97|0
1647352800000|2022-03-15 14:00:00|27592.22|27592.22|27592.22|27592.22|27592.22|27592.22|27592.22|27592.22|0
1647352830000|2022-03-15 14:00:30|27595.33|27595.33|27595.33|27595.33|27595.33|27595.33|27595.33|27595.33|0
1647352860000|2022-03-15 14:01:00|27600.89|27600.89|27600.89|27600.89|27600.89|27600.89|27600.89|27600.89|0
1647352870000|2022-03-15 14:01:10|27612.01|27612.01|27612.01|27612.01|27612.01|27612.01|27612.01|27612.01|0
1647352880000|2022-03-15 14:01:20|27606.45|27606.45|27606.45|27606.45|27606.45|27606.45|27606.45|27606.45|0
1647352890000|2022-03-15 14:01:30|27573.08|27573.08|27578.65|27578.65|27578.65|27578.65|27573.08|27573.08|0
1647352900000|2022-03-15 14:01:40|27573.08|27573.08|27584.21|27584.21|27584.21|27584.21|27573.08|27573.08|0
1647352910000|2022-03-15 14:01:50|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|0
1647352950000|2022-03-15 14:02:30|27581.76|27581.76|27565.07|27565.07|27581.76|27581.76|27565.07|27565.07|0
1647352960000|2022-03-15 14:02:40|27559.51|27559.51|27559.51|27559.51|27559.51|27559.51|27559.51|27559.51|0
1647352980000|2022-03-15 14:03:00|27562.63|27562.63|27565.74|27565.74|27565.74|27565.74|27562.63|27562.63|0
1647352990000|2022-03-15 14:03:10|27582.42|27582.42|27585.53|27585.53|27585.53|27585.53|27582.42|27582.42|0
1647353040000|2022-03-15 14:04:00|27588.65|27588.65|27585.53|27585.53|27588.65|27588.65|27585.53|27585.53|0
1647353050000|2022-03-15 14:04:10|27591.1|27591.1|27596.66|27596.66|27613.34|27613.34|27591.1|27591.1|0
1647353060000|2022-03-15 14:04:20|27585.53|27585.53|27585.53|27585.53|27585.53|27585.53|27585.53|27585.53|0
1647353080000|2022-03-15 14:04:40|27588.65|27588.65|27588.65|27588.65|27588.65|27588.65|27588.65|27588.65|0
1647353090000|2022-03-15 14:04:50|27594.21|27594.21|27575.08|27575.08|27594.21|27594.21|27575.08|27575.08|0
1647353110000|2022-03-15 14:05:10|27586.2|27586.2|27586.2|27586.2|27586.2|27586.2|27586.2|27586.2|0
1647353140000|2022-03-15 14:05:40|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|0
1647353190000|2022-03-15 14:06:30|27563.95|27563.95|27558.39|27558.39|27563.95|27563.95|27558.39|27558.39|0
1647353210000|2022-03-15 14:06:50|27569.51|27569.51|27569.51|27569.51|27569.51|27569.51|27569.51|27569.51|0
1647353220000|2022-03-15 14:07:00|27558.39|27558.39|27558.39|27558.39|27558.39|27558.39|27558.39|27558.39|0
1647353280000|2022-03-15 14:08:00|27563.95|27563.95|27558.39|27558.39|27563.95|27563.95|27558.39|27558.39|0
1647353320000|2022-03-15 14:08:40|27536.15|27536.15|27536.15|27536.15|27536.15|27536.15|27536.15|27536.15|0
1647353330000|2022-03-15 14:08:50|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|0
1647353380000|2022-03-15 14:09:40|27544.82|27544.82|27544.82|27544.82|27544.82|27544.82|27544.82|27544.82|0
1647353390000|2022-03-15 14:09:50|27555.94|27555.94|27555.94|27555.94|27555.94|27555.94|27555.94|27555.94|0
1647353400000|2022-03-15 14:10:00|27550.38|27550.38|27542.37|27542.37|27553.49|27553.49|27542.37|27542.37|0
1647353410000|2022-03-15 14:10:10|27545.48|27545.48|27543.04|27543.04|27548.6|27548.6|27543.04|27543.04|0
1647353420000|2022-03-15 14:10:20|27548.6|27548.6|27563.5|27563.5|27563.5|27563.5|27548.6|27548.6|0
1647353450000|2022-03-15 14:10:50|27566.61|27566.61|27544.36|27544.36|27566.61|27566.61|27544.36|27544.36|0
1647353480000|2022-03-15 14:11:20|27538.8|27538.8|27538.8|27538.8|27538.8|27538.8|27532.58|27532.58|0
1647353550000|2022-03-15 14:12:30|27533.24|27533.24|27533.24|27533.24|27533.24|27533.24|27533.24|27533.24|0
1647353590000|2022-03-15 14:13:10|27527.68|27527.68|27558.9|27558.9|27558.9|27558.9|27527.68|27527.68|0
1647353670000|2022-03-15 14:14:30|27553.34|27553.34|27553.34|27553.34|27553.34|27553.34|27553.34|27553.34|0
1647353740000|2022-03-15 14:15:40|27556.45|27556.45|27556.45|27556.45|27556.45|27556.45|27556.45|27556.45|0
1647353750000|2022-03-15 14:15:50|27559.56|27559.56|27559.56|27559.56|27559.56|27559.56|27559.56|27559.56|0
1647353760000|2022-03-15 14:16:00|27570.68|27570.68|27576.24|27576.24|27576.24|27576.24|27570.68|27570.68|0
1647353770000|2022-03-15 14:16:10|27581.81|27581.81|27597.37|27597.37|27597.37|27597.37|27581.81|27581.81|0
1647353780000|2022-03-15 14:16:20|27591.14|27591.14|27567.19|27567.19|27591.14|27591.14|27567.19|27567.19|0
1647353790000|2022-03-15 14:16:30|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1647353850000|2022-03-15 14:17:30|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|0
1647353870000|2022-03-15 14:17:50|27572.09|27572.09|27568.98|27568.98|27572.09|27572.09|27568.98|27568.98|0
1647353880000|2022-03-15 14:18:00|27574.54|27574.54|27580.76|27580.76|27580.76|27580.76|27574.54|27574.54|0
1647353890000|2022-03-15 14:18:10|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|0
1647353920000|2022-03-15 14:18:40|27570.3|27570.3|27564.74|27564.74|27570.3|27570.3|27564.74|27564.74|0
1647353930000|2022-03-15 14:18:50|27570.3|27570.3|27581.43|27581.43|27581.43|27581.43|27570.3|27570.3|0
1647353980000|2022-03-15 14:19:40|27575.2|27575.2|27562.75|27562.75|27575.2|27575.2|27562.75|27562.75|0
1647353990000|2022-03-15 14:19:50|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|0
1647354010000|2022-03-15 14:20:10|27565.2|27565.2|27565.2|27565.2|27565.2|27565.2|27565.2|27565.2|0
1647354020000|2022-03-15 14:20:20|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|0
1647354040000|2022-03-15 14:20:40|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1647354050000|2022-03-15 14:20:50|27572.47|27572.47|27572.47|27572.47|27572.47|27572.47|27572.47|27572.47|0
1647354110000|2022-03-15 14:21:50|27578.03|27578.03|27574.92|27574.92|27578.03|27578.03|27574.92|27574.92|0
1647354120000|2022-03-15 14:22:00|27571.8|27571.8|27571.8|27571.8|27571.8|27571.8|27571.8|27571.8|0
1647354130000|2022-03-15 14:22:10|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|0
1647354160000|2022-03-15 14:22:40|27558.23|27558.23|27558.23|27558.23|27558.23|27558.23|27558.23|27558.23|0
1647354220000|2022-03-15 14:23:40|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|0
1647354290000|2022-03-15 14:24:50|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|27566.24|0
1647354300000|2022-03-15 14:25:00|27577.37|27577.37|27571.8|27571.8|27577.37|27577.37|27571.8|27571.8|0
1647354320000|2022-03-15 14:25:20|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|0
1647354370000|2022-03-15 14:26:10|27555.12|27555.12|27544|27544|27555.12|27555.12|27544|27544|0
1647354390000|2022-03-15 14:26:30|27555.12|27555.12|27555.12|27555.12|27555.12|27555.12|27555.12|27555.12|0
1647354480000|2022-03-15 14:28:00|27560.68|27560.68|27577.37|27577.37|27577.37|27577.37|27560.68|27560.68|0
1647354510000|2022-03-15 14:28:30|27580.48|27580.48|27598.49|27598.49|27598.49|27598.49|27580.48|27580.48|0
1647354520000|2022-03-15 14:28:40|27609.61|27609.61|27615.17|27615.17|27615.17|27615.17|27609.61|27609.61|0
1647354530000|2022-03-15 14:28:50|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|0
1647354550000|2022-03-15 14:29:10|27610.28|27610.28|27597.45|27597.45|27610.28|27610.28|27597.45|27597.45|0
1647354580000|2022-03-15 14:29:40|27591.89|27591.89|27591.89|27591.89|27591.89|27591.89|27591.89|27591.89|0
1647354620000|2022-03-15 14:30:20|27597.45|27597.45|27597.45|27597.45|27597.45|27597.45|27597.45|27597.45|0
1647354640000|2022-03-15 14:30:40|27591.89|27591.89|27597.45|27597.45|27597.45|27597.45|27591.89|27591.89|0
1647354670000|2022-03-15 14:31:10|27603.01|27603.01|27603.01|27603.01|27603.01|27603.01|27603.01|27603.01|0
1647354710000|2022-03-15 14:31:50|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|0
1647354740000|2022-03-15 14:32:20|27591.89|27591.89|27617.54|27617.54|27617.54|27617.54|27591.89|27591.89|0
1647354800000|2022-03-15 14:33:20|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|0
1647354850000|2022-03-15 14:34:10|27626.22|27626.22|27642.9|27642.9|27642.9|27642.9|27626.22|27626.22|0
1647354870000|2022-03-15 14:34:30|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|0
1647354890000|2022-03-15 14:34:50|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1647354930000|2022-03-15 14:35:30|27646.01|27646.01|27646.01|27646.01|27646.01|27646.01|27646.01|27646.01|0
1647354940000|2022-03-15 14:35:40|27651.57|27651.57|27651.57|27651.57|27651.57|27651.57|27651.57|27651.57|0
1647354950000|2022-03-15 14:35:50|27664.4|27664.4|27664.4|27664.4|27664.4|27664.4|27664.4|27664.4|0
1647354960000|2022-03-15 14:36:00|27658.84|27658.84|27669.96|27669.96|27669.96|27669.96|27658.84|27658.84|0
1647355020000|2022-03-15 14:37:00|27663.74|27663.74|27658.18|27658.18|27663.74|27663.74|27652.62|27652.62|0
1647355100000|2022-03-15 14:38:20|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|0
1647355120000|2022-03-15 14:38:40|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|0
1647355140000|2022-03-15 14:39:00|27638.08|27638.08|27638.08|27638.08|27638.08|27638.08|27638.08|27638.08|0
1647355170000|2022-03-15 14:39:30|27643.64|27643.64|27649.2|27649.2|27649.2|27649.2|27643.64|27643.64|0
1647355180000|2022-03-15 14:39:40|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|0
1647355210000|2022-03-15 14:40:10|27665.89|27665.89|27649.2|27649.2|27665.89|27665.89|27649.2|27649.2|0
1647355220000|2022-03-15 14:40:20|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|0
1647355250000|2022-03-15 14:40:50|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|0
1647355290000|2022-03-15 14:41:30|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|0
1647355310000|2022-03-15 14:41:50|27654.02|27654.02|27660.25|27660.25|27660.25|27660.25|27654.02|27654.02|0
1647355330000|2022-03-15 14:42:10|27671.37|27671.37|27671.37|27671.37|27671.37|27671.37|27671.37|27671.37|0
1647355340000|2022-03-15 14:42:20|27674.48|27674.48|27677.6|27677.6|27677.6|27677.6|27674.48|27674.48|0
1647355370000|2022-03-15 14:42:50|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|0
1647355390000|2022-03-15 14:43:10|27666.47|27666.47|27672.03|27672.03|27672.03|27672.03|27666.47|27666.47|0
1647355410000|2022-03-15 14:43:30|27678.26|27678.26|27678.26|27678.26|27678.26|27678.26|27678.26|27678.26|0
1647355420000|2022-03-15 14:43:40|27667.14|27667.14|27667.14|27667.14|27667.14|27667.14|27667.14|27667.14|0
1647355430000|2022-03-15 14:43:50|27678.26|27678.26|27689.38|27689.38|27689.38|27689.38|27678.26|27678.26|0
1647355440000|2022-03-15 14:44:00|27694.94|27694.94|27691.83|27691.83|27694.94|27694.94|27691.83|27691.83|0
1647355450000|2022-03-15 14:44:10|27697.39|27697.39|27712.95|27712.95|27712.95|27712.95|27697.39|27697.39|0
1647355510000|2022-03-15 14:45:10|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|0
1647355520000|2022-03-15 14:45:20|27715.4|27715.4|27715.4|27715.4|27715.4|27715.4|27715.4|27715.4|0
1647355530000|2022-03-15 14:45:30|27726.53|27726.53|27729.64|27729.64|27729.64|27729.64|27726.53|27726.53|0
1647355540000|2022-03-15 14:45:40|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|0
1647355560000|2022-03-15 14:46:00|27736.91|27736.91|27736.91|27736.91|27736.91|27736.91|27736.91|27736.91|0
1647355580000|2022-03-15 14:46:20|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|27748.03|0
1647355590000|2022-03-15 14:46:30|27744.92|27744.92|27744.92|27744.92|27744.92|27744.92|27744.92|27744.92|0
1647355640000|2022-03-15 14:47:20|27739.35|27739.35|27739.35|27739.35|27744.92|27744.92|27739.35|27739.35|0
1647355660000|2022-03-15 14:47:40|27733.79|27733.79|27728.23|27728.23|27733.79|27733.79|27728.23|27728.23|0
1647355680000|2022-03-15 14:48:00|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|0
1647355690000|2022-03-15 14:48:10|27739.35|27739.35|27730.02|27730.02|27739.35|27739.35|27726.9|27726.9|0
1647355700000|2022-03-15 14:48:20|27736.24|27736.24|27736.24|27736.24|27736.24|27736.24|27736.24|27736.24|0
1647355710000|2022-03-15 14:48:30|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|0
1647355740000|2022-03-15 14:49:00|27758.49|27758.49|27745.66|27745.66|27764.05|27764.05|27745.66|27745.66|0
1647355750000|2022-03-15 14:49:10|27751.22|27751.22|27740.1|27740.1|27751.22|27751.22|27740.1|27740.1|0
1647355760000|2022-03-15 14:49:20|27730.76|27730.76|27730.76|27730.76|27730.76|27730.76|27730.76|27730.76|0
1647355770000|2022-03-15 14:49:30|27736.32|27736.32|27741.88|27741.88|27741.88|27741.88|27736.32|27736.32|0
1647355780000|2022-03-15 14:49:40|27730.76|27730.76|27719.64|27719.64|27730.76|27730.76|27719.64|27719.64|0
1647355790000|2022-03-15 14:49:50|27714.08|27714.08|27735.88|27735.88|27752.56|27752.56|27714.08|27714.08|0
1647355800000|2022-03-15 14:50:00|27747|27747|27741.44|27741.44|27747|27747|27741.44|27741.44|0
1647355810000|2022-03-15 14:50:10|27752.56|27752.56|27778.22|27778.22|27778.22|27778.22|27752.56|27752.56|0
1647355820000|2022-03-15 14:50:20|27783.78|27783.78|27789.34|27789.34|27789.34|27789.34|27783.78|27783.78|0
1647355830000|2022-03-15 14:50:30|27776.51|27776.51|27776.51|27776.51|27776.51|27776.51|27776.51|27776.51|0
1647355860000|2022-03-15 14:51:00|27759.83|27759.83|27759.83|27759.83|27759.83|27759.83|27759.83|27759.83|0
1647355870000|2022-03-15 14:51:10|27754.27|27754.27|27737.58|27737.58|27754.27|27754.27|27737.58|27737.58|0
1647355920000|2022-03-15 14:52:00|27748.71|27748.71|27754.93|27754.93|27754.93|27754.93|27748.71|27748.71|0
1647355940000|2022-03-15 14:52:20|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|0
1647355950000|2022-03-15 14:52:30|27746.26|27746.26|27746.26|27746.26|27746.26|27746.26|27746.26|27746.26|0
1647355960000|2022-03-15 14:52:40|27730.32|27730.32|27724.75|27724.75|27730.32|27730.32|27724.75|27724.75|0
1647355980000|2022-03-15 14:53:00|27730.32|27730.32|27735.88|27735.88|27735.88|27735.88|27730.32|27730.32|0
1647356040000|2022-03-15 14:54:00|27713.63|27713.63|27708.07|27708.07|27713.63|27713.63|27708.07|27708.07|0
1647356050000|2022-03-15 14:54:10|27702.51|27702.51|27702.51|27702.51|27702.51|27702.51|27702.51|27702.51|0
1647356070000|2022-03-15 14:54:30|27696.95|27696.95|27696.95|27696.95|27696.95|27696.95|27696.95|27696.95|0
1647356090000|2022-03-15 14:54:50|27702.51|27702.51|27708.07|27708.07|27708.07|27708.07|27702.51|27702.51|0
1647356100000|2022-03-15 14:55:00|27696.95|27696.95|27691.39|27691.39|27696.95|27696.95|27691.39|27691.39|0
1647356120000|2022-03-15 14:55:20|27680.26|27680.26|27680.26|27680.26|27680.26|27680.26|27680.26|27680.26|0
1647356130000|2022-03-15 14:55:30|27674.7|27674.7|27669.14|27669.14|27680.26|27680.26|27669.14|27669.14|0
1647356140000|2022-03-15 14:55:40|27675.37|27675.37|27690.27|27690.27|27690.27|27690.27|27675.37|27675.37|0
1647356150000|2022-03-15 14:55:50|27687.15|27687.15|27698.28|27698.28|27698.28|27698.28|27687.15|27687.15|0
1647356160000|2022-03-15 14:56:00|27692.71|27692.71|27692.71|27692.71|27692.71|27692.71|27692.71|27692.71|0
1647356190000|2022-03-15 14:56:30|27695.83|27695.83|27695.83|27695.83|27695.83|27695.83|27695.83|27695.83|0
1647356200000|2022-03-15 14:56:40|27690.27|27690.27|27696.49|27696.49|27696.49|27696.49|27690.27|27690.27|0
1647356220000|2022-03-15 14:57:00|27702.05|27702.05|27702.05|27702.05|27702.05|27702.05|27696.49|27696.49|0
1647356270000|2022-03-15 14:57:50|27692.71|27692.71|27689.6|27689.6|27692.71|27692.71|27689.6|27689.6|0
1647356280000|2022-03-15 14:58:00|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|0
1647356350000|2022-03-15 14:59:10|27703.84|27703.84|27703.84|27703.84|27706.95|27706.95|27703.84|27703.84|0
1647356390000|2022-03-15 14:59:50|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|0
1647356400000|2022-03-15 15:00:00|27715.62|27715.62|27721.18|27721.18|27721.18|27721.18|27715.62|27715.62|0
1647356420000|2022-03-15 15:00:20|27715.62|27715.62|27704.5|27704.5|27715.62|27715.62|27698.94|27698.94|0
1647356440000|2022-03-15 15:00:40|27710.06|27710.06|27698.94|27698.94|27710.06|27710.06|27698.94|27698.94|0
1647356470000|2022-03-15 15:01:10|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|27710.06|0
1647356480000|2022-03-15 15:01:20|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|0
1647356500000|2022-03-15 15:01:40|27702.05|27702.05|27702.05|27702.05|27702.05|27702.05|27702.05|27702.05|0
1647356510000|2022-03-15 15:01:50|27705.16|27705.16|27716.29|27716.29|27716.29|27716.29|27705.16|27705.16|0
1647356550000|2022-03-15 15:02:30|27727.41|27727.41|27727.41|27727.41|27727.41|27727.41|27727.41|27727.41|0
1647356560000|2022-03-15 15:02:40|27732.97|27732.97|27732.97|27732.97|27732.97|27732.97|27732.97|27732.97|0
1647356580000|2022-03-15 15:03:00|27729.86|27729.86|27713.17|27713.17|27729.86|27729.86|27713.17|27713.17|0
1647356620000|2022-03-15 15:03:40|27724.3|27724.3|27724.3|27724.3|27724.3|27724.3|27724.3|27724.3|0
1647356640000|2022-03-15 15:04:00|27727.41|27727.41|27705.16|27705.16|27727.41|27727.41|27705.16|27705.16|0
1647356650000|2022-03-15 15:04:10|27708.28|27708.28|27697.15|27697.15|27708.28|27708.28|27697.15|27697.15|0
1647356670000|2022-03-15 15:04:30|27702.72|27702.72|27713.84|27713.84|27713.84|27713.84|27702.72|27702.72|0
1647356680000|2022-03-15 15:04:40|27708.28|27708.28|27713.84|27713.84|27713.84|27713.84|27708.28|27708.28|0
1647356690000|2022-03-15 15:04:50|27708.28|27708.28|27708.28|27708.28|27708.28|27708.28|27708.28|27708.28|0
1647356700000|2022-03-15 15:05:00|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|0
1647356750000|2022-03-15 15:05:50|27704.5|27704.5|27704.5|27704.5|27704.5|27704.5|27704.5|27704.5|0
1647356760000|2022-03-15 15:06:00|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|0
1647356770000|2022-03-15 15:06:10|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|0
1647356790000|2022-03-15 15:06:30|27723.63|27723.63|27720.52|27720.52|27723.63|27723.63|27720.52|27720.52|0
1647356810000|2022-03-15 15:06:50|27731.64|27731.64|27731.64|27731.64|27731.64|27731.64|27731.64|27731.64|0
1647356830000|2022-03-15 15:07:10|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|0
1647356840000|2022-03-15 15:07:20|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|0
1647356870000|2022-03-15 15:07:50|27720.52|27720.52|27720.52|27720.52|27720.52|27720.52|27720.52|27720.52|0
1647356920000|2022-03-15 15:08:40|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|27714.96|0
1647356930000|2022-03-15 15:08:50|27720.52|27720.52|27698.28|27698.28|27720.52|27720.52|27698.28|27698.28|0
1647356940000|2022-03-15 15:09:00|27692.71|27692.71|27698.28|27698.28|27698.28|27698.28|27692.71|27692.71|0
1647356970000|2022-03-15 15:09:30|27685.45|27685.45|27672.62|27672.62|27685.45|27685.45|27672.62|27672.62|0
1647356980000|2022-03-15 15:09:40|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|0
1647356990000|2022-03-15 15:09:50|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|0
1647357010000|2022-03-15 15:10:10|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|0
1647357020000|2022-03-15 15:10:20|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|0
1647357040000|2022-03-15 15:10:40|27692.42|27692.42|27697.98|27697.98|27697.98|27697.98|27692.42|27692.42|0
1647357060000|2022-03-15 15:11:00|27681.29|27681.29|27681.29|27681.29|27681.29|27681.29|27681.29|27681.29|0
1647357070000|2022-03-15 15:11:10|27678.18|27678.18|27678.18|27678.18|27678.18|27678.18|27678.18|27678.18|0
1647357100000|2022-03-15 15:11:40|27672.62|27672.62|27667.06|27667.06|27672.62|27672.62|27667.06|27667.06|0
1647357190000|2022-03-15 15:13:10|27663.95|27663.95|27672.62|27672.62|27672.62|27672.62|27663.95|27663.95|0
1647357220000|2022-03-15 15:13:40|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|27669.51|0
1647357240000|2022-03-15 15:14:00|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|27675.07|0
1647357270000|2022-03-15 15:14:30|27669.51|27669.51|27663.95|27663.95|27669.51|27669.51|27663.95|27663.95|0
1647357300000|2022-03-15 15:15:00|27658.38|27658.38|27658.38|27658.38|27658.38|27658.38|27658.38|27658.38|0
1647357320000|2022-03-15 15:15:20|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|0
1647357340000|2022-03-15 15:15:40|27649.71|27649.71|27649.71|27649.71|27649.71|27649.71|27649.71|27649.71|0
1647357360000|2022-03-15 15:16:00|27638.59|27638.59|27629.25|27629.25|27638.59|27638.59|27629.25|27629.25|0
1647357380000|2022-03-15 15:16:20|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|0
1647357410000|2022-03-15 15:16:50|27617.46|27617.46|27620.58|27620.58|27620.58|27620.58|27617.46|27617.46|0
1647357430000|2022-03-15 15:17:10|27615.02|27615.02|27615.02|27615.02|27615.02|27615.02|27615.02|27615.02|0
1647357450000|2022-03-15 15:17:30|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|0
1647357470000|2022-03-15 15:17:50|27613.31|27613.31|27613.31|27613.31|27613.31|27613.31|27613.31|27613.31|0
1647357480000|2022-03-15 15:18:00|27616.42|27616.42|27616.42|27616.42|27616.42|27616.42|27616.42|27616.42|0
1647357490000|2022-03-15 15:18:10|27627.54|27627.54|27627.54|27627.54|27627.54|27627.54|27627.54|27627.54|0
1647357520000|2022-03-15 15:18:40|27638.67|27638.67|27644.89|27644.89|27644.89|27644.89|27638.67|27638.67|0
1647357530000|2022-03-15 15:18:50|27656.01|27656.01|27656.01|27656.01|27656.01|27656.01|27656.01|27656.01|0
1647357540000|2022-03-15 15:19:00|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|0
1647357590000|2022-03-15 15:19:50|27620.94|27620.94|27609.15|27609.15|27620.94|27620.94|27609.15|27609.15|0
1647357670000|2022-03-15 15:21:10|27581.35|27581.35|27581.35|27581.35|27581.35|27581.35|27581.35|27581.35|0
1647357740000|2022-03-15 15:22:20|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|0
1647357770000|2022-03-15 15:22:50|27583.8|27583.8|27623.39|27623.39|27623.39|27623.39|27583.8|27583.8|0
1647357790000|2022-03-15 15:23:10|27617.83|27617.83|27617.83|27617.83|27617.83|27617.83|27617.83|27617.83|0
1647357800000|2022-03-15 15:23:20|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|0
1647357820000|2022-03-15 15:23:40|27634.51|27634.51|27634.51|27634.51|27634.51|27634.51|27634.51|27634.51|0
1647357850000|2022-03-15 15:24:10|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|0
1647357890000|2022-03-15 15:24:50|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|0
1647357910000|2022-03-15 15:25:10|27636.22|27636.22|27636.22|27636.22|27636.22|27636.22|27636.22|27636.22|0
1647357930000|2022-03-15 15:25:30|27658.46|27658.46|27686.27|27686.27|27686.27|27686.27|27658.46|27658.46|0
1647357940000|2022-03-15 15:25:40|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|0
1647357960000|2022-03-15 15:26:00|27672.03|27672.03|27666.47|27666.47|27672.03|27672.03|27666.47|27666.47|0
1647357990000|2022-03-15 15:26:30|27663.36|27663.36|27660.25|27660.25|27663.36|27663.36|27660.25|27660.25|0
1647358000000|2022-03-15 15:26:40|27654.69|27654.69|27651.57|27651.57|27654.69|27654.69|27651.57|27651.57|0
1647358050000|2022-03-15 15:27:30|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|0
1647358060000|2022-03-15 15:27:40|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|27650.91|0
1647358110000|2022-03-15 15:28:30|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|27645.35|0
1647358150000|2022-03-15 15:29:10|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|0
1647358200000|2022-03-15 15:30:00|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|0
1647358220000|2022-03-15 15:30:20|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|0
1647358230000|2022-03-15 15:30:30|27642.24|27642.24|27642.24|27642.24|27642.24|27642.24|27642.24|27642.24|0
1647358260000|2022-03-15 15:31:00|27639.12|27639.12|27624.89|27624.89|27639.12|27639.12|27624.89|27624.89|0
1647358270000|2022-03-15 15:31:10|27619.33|27619.33|27630.45|27630.45|27630.45|27630.45|27619.33|27619.33|0
1647358280000|2022-03-15 15:31:20|27619.33|27619.33|27628|27628|27630.45|27630.45|27619.33|27619.33|0
1647358300000|2022-03-15 15:31:40|27639.12|27639.12|27661.37|27661.37|27661.37|27661.37|27639.12|27639.12|0
1647358310000|2022-03-15 15:31:50|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|0
1647358320000|2022-03-15 15:32:00|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|0
1647358330000|2022-03-15 15:32:10|27712.08|27712.08|27728.77|27728.77|27728.77|27728.77|27712.08|27712.08|0
1647358340000|2022-03-15 15:32:20|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|0
1647358360000|2022-03-15 15:32:40|27734.33|27734.33|27734.33|27734.33|27734.33|27734.33|27734.33|27734.33|0
1647358410000|2022-03-15 15:33:30|27751.01|27751.01|27751.01|27751.01|27751.01|27751.01|27751.01|27751.01|0
1647358440000|2022-03-15 15:34:00|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|0
1647358460000|2022-03-15 15:34:20|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|0
1647358470000|2022-03-15 15:34:30|27770.81|27770.81|27770.81|27770.81|27770.81|27770.81|27770.81|27770.81|0
1647358480000|2022-03-15 15:34:40|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|27765.25|0
1647358490000|2022-03-15 15:34:50|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|0
1647358500000|2022-03-15 15:35:00|27779.48|27779.48|27792.31|27792.31|27792.31|27792.31|27779.48|27779.48|0
1647358510000|2022-03-15 15:35:10|27797.87|27797.87|27797.87|27797.87|27797.87|27797.87|27797.87|27797.87|0
1647358530000|2022-03-15 15:35:30|27803.43|27803.43|27803.43|27803.43|27803.43|27803.43|27803.43|27803.43|0
1647358590000|2022-03-15 15:36:30|27786.75|27786.75|27781.85|27781.85|27799.58|27799.58|27781.85|27781.85|0
1647358610000|2022-03-15 15:36:50|27794.68|27794.68|27807.51|27807.51|27807.51|27807.51|27794.68|27794.68|0
1647358680000|2022-03-15 15:38:00|27796.39|27796.39|27796.39|27796.39|27796.39|27796.39|27796.39|27796.39|0
1647358690000|2022-03-15 15:38:10|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|0
1647358740000|2022-03-15 15:39:00|27793.28|27793.28|27796.39|27796.39|27796.39|27796.39|27793.28|27793.28|0
1647358810000|2022-03-15 15:40:10|27790.83|27790.83|27785.27|27785.27|27790.83|27790.83|27785.27|27785.27|0
1647358830000|2022-03-15 15:40:30|27775.93|27775.93|27775.93|27775.93|27775.93|27775.93|27775.93|27775.93|0
1647358860000|2022-03-15 15:41:00|27772.82|27772.82|27769.7|27769.7|27772.82|27772.82|27769.7|27769.7|0
1647358870000|2022-03-15 15:41:10|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|0
1647358880000|2022-03-15 15:41:20|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|0
1647359000000|2022-03-15 15:43:20|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|0
1647359050000|2022-03-15 15:44:10|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|27758.58|0
1647359080000|2022-03-15 15:44:40|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|0
1647359110000|2022-03-15 15:45:10|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|0
1647359140000|2022-03-15 15:45:40|27747.46|27747.46|27747.46|27747.46|27747.46|27747.46|27747.46|27747.46|0
1647359180000|2022-03-15 15:46:20|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|27753.02|0
1647359190000|2022-03-15 15:46:30|27759.24|27759.24|27765.47|27765.47|27765.47|27765.47|27759.24|27759.24|0
1647359200000|2022-03-15 15:46:40|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|0
1647359210000|2022-03-15 15:46:50|27773.48|27773.48|27779.7|27779.7|27779.7|27779.7|27773.48|27773.48|0
1647359220000|2022-03-15 15:47:00|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|0
1647359230000|2022-03-15 15:47:10|27773.48|27773.48|27773.48|27773.48|27773.48|27773.48|27773.48|27773.48|0
1647359250000|2022-03-15 15:47:30|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|0
1647359280000|2022-03-15 15:48:00|27740.11|27740.11|27740.11|27740.11|27740.11|27740.11|27740.11|27740.11|0
1647359310000|2022-03-15 15:48:30|27745.67|27745.67|27745.67|27745.67|27745.67|27745.67|27745.67|27745.67|0
1647359380000|2022-03-15 15:49:40|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|27756.8|0
1647359390000|2022-03-15 15:49:50|27759.91|27759.91|27759.91|27759.91|27759.91|27759.91|27759.91|27759.91|0
1647359420000|2022-03-15 15:50:20|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|27776.59|0
1647359450000|2022-03-15 15:50:50|27779.7|27779.7|27782.82|27782.82|27782.82|27782.82|27779.7|27779.7|0
1647359460000|2022-03-15 15:51:00|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|0
1647359470000|2022-03-15 15:51:10|27760.27|27760.27|27765.83|27765.83|27765.83|27765.83|27760.27|27760.27|0
1647359510000|2022-03-15 15:51:50|27762.72|27762.72|27751.6|27751.6|27762.72|27762.72|27751.6|27751.6|0
1647359560000|2022-03-15 15:52:40|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|27757.16|0
1647359580000|2022-03-15 15:53:00|27747.82|27747.82|27747.82|27747.82|27747.82|27747.82|27744.71|27744.71|0
1647359650000|2022-03-15 15:54:10|27736.7|27736.7|27706.52|27706.52|27736.7|27736.7|27706.52|27706.52|0
1647359660000|2022-03-15 15:54:20|27695.4|27695.4|27674.94|27674.94|27695.4|27695.4|27658.26|27658.26|0
1647359670000|2022-03-15 15:54:30|27647.13|27647.13|27637.8|27637.8|27652.7|27652.7|27621.11|27621.11|0
1647359680000|2022-03-15 15:54:40|27612.14|27612.14|27606.58|27606.58|27612.14|27612.14|27601.02|27601.02|0
1647359690000|2022-03-15 15:54:50|27612.8|27612.8|27594.41|27594.41|27612.8|27612.8|27594.41|27594.41|0
1647359700000|2022-03-15 15:55:00|27591.3|27591.3|27588.19|27588.19|27591.3|27591.3|27588.19|27588.19|0
1647359710000|2022-03-15 15:55:10|27571.51|27571.51|27565.94|27565.94|27571.51|27571.51|27565.94|27565.94|0
1647359720000|2022-03-15 15:55:20|27554.82|27554.82|27553.12|27553.12|27565.94|27565.94|27553.12|27553.12|0
1647359730000|2022-03-15 15:55:30|27541.99|27541.99|27547.55|27547.55|27547.55|27547.55|27541.99|27541.99|0
1647359740000|2022-03-15 15:55:40|27536.43|27536.43|27536.43|27536.43|27536.43|27536.43|27536.43|27536.43|0
1647359750000|2022-03-15 15:55:50|27547.55|27547.55|27553.12|27553.12|27558.68|27558.68|27547.55|27547.55|0
1647359760000|2022-03-15 15:56:00|27547.55|27547.55|27519.75|27519.75|27547.55|27547.55|27519.75|27519.75|0
1647359770000|2022-03-15 15:56:10|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|0
1647359780000|2022-03-15 15:56:20|27547.55|27547.55|27546.89|27546.89|27553.12|27553.12|27546.89|27546.89|0
1647359790000|2022-03-15 15:56:30|27543.78|27543.78|27510.41|27510.41|27543.78|27543.78|27510.41|27510.41|0
1647359800000|2022-03-15 15:56:40|27515.97|27515.97|27520.87|27520.87|27520.87|27520.87|27509.75|27509.75|0
1647359810000|2022-03-15 15:56:50|27523.98|27523.98|27581.96|27581.96|27581.96|27581.96|27523.98|27523.98|0
1647359820000|2022-03-15 15:57:00|27576.4|27576.4|27576.4|27576.4|27576.4|27576.4|27576.4|27576.4|0
1647359830000|2022-03-15 15:57:10|27573.29|27573.29|27553.49|27553.49|27573.29|27573.29|27553.49|27553.49|0
1647359860000|2022-03-15 15:57:40|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|0
1647359880000|2022-03-15 15:58:00|27536.81|27536.81|27511.15|27511.15|27536.81|27536.81|27511.15|27511.15|0
1647359890000|2022-03-15 15:58:10|27498.33|27498.33|27481.64|27481.64|27498.33|27498.33|27481.64|27481.64|0
1647359920000|2022-03-15 15:58:40|27476.08|27476.08|27460.52|27460.52|27476.08|27476.08|27460.52|27460.52|0
1647359950000|2022-03-15 15:59:10|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|0
1647359970000|2022-03-15 15:59:30|27466.08|27466.08|27466.08|27466.08|27466.08|27466.08|27466.08|27466.08|0
1647359990000|2022-03-15 15:59:50|27471.64|27471.64|27477.2|27477.2|27477.2|27477.2|27471.64|27471.64|0
1647360000000|2022-03-15 16:00:00|27466.08|27466.08|27483.43|27483.43|27483.43|27483.43|27466.08|27466.08|0
1647360040000|2022-03-15 16:00:40|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|0
1647360050000|2022-03-15 16:00:50|27474.09|27474.09|27462.97|27462.97|27474.09|27474.09|27451.84|27451.84|0
1647360080000|2022-03-15 16:01:20|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|0
1647360090000|2022-03-15 16:01:30|27448.73|27448.73|27437.61|27437.61|27448.73|27448.73|27437.61|27437.61|0
1647360140000|2022-03-15 16:02:20|27434.5|27434.5|27421.67|27421.67|27434.5|27434.5|27421.67|27421.67|0
1647360150000|2022-03-15 16:02:30|27434.5|27434.5|27434.5|27434.5|27434.5|27434.5|27434.5|27434.5|0
1647360170000|2022-03-15 16:02:50|27423.37|27423.37|27412.25|27412.25|27423.37|27423.37|27412.25|27412.25|0
1647360180000|2022-03-15 16:03:00|27423.37|27423.37|27428.94|27428.94|27428.94|27428.94|27423.37|27423.37|0
1647360190000|2022-03-15 16:03:10|27434.5|27434.5|27440.06|27440.06|27445.62|27445.62|27434.5|27434.5|0
1647360240000|2022-03-15 16:04:00|27436.95|27436.95|27440.06|27440.06|27440.06|27440.06|27436.95|27436.95|0
1647360280000|2022-03-15 16:04:40|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|0
1647360300000|2022-03-15 16:05:00|27451.18|27451.18|27451.18|27451.18|27451.18|27451.18|27451.18|27451.18|0
1647360340000|2022-03-15 16:05:40|27456.74|27456.74|27451.18|27451.18|27456.74|27456.74|27451.18|27451.18|0
1647360370000|2022-03-15 16:06:10|27456.74|27456.74|27467.86|27467.86|27467.86|27467.86|27456.74|27456.74|0
1647360380000|2022-03-15 16:06:20|27470.98|27470.98|27477.2|27477.2|27477.2|27477.2|27470.98|27470.98|0
1647360400000|2022-03-15 16:06:40|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|0
1647360410000|2022-03-15 16:06:50|27474.75|27474.75|27482.02|27482.02|27482.02|27482.02|27469.19|27469.19|0
1647360420000|2022-03-15 16:07:00|27498.7|27498.7|27498.7|27498.7|27498.7|27498.7|27498.7|27498.7|0
1647360440000|2022-03-15 16:07:20|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|0
1647360490000|2022-03-15 16:08:10|27498.04|27498.04|27498.04|27498.04|27498.04|27498.04|27498.04|27498.04|0
1647360530000|2022-03-15 16:08:50|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|0
1647360540000|2022-03-15 16:09:00|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|0
1647360560000|2022-03-15 16:09:20|27509.83|27509.83|27512.94|27512.94|27512.94|27512.94|27509.83|27509.83|0
1647360570000|2022-03-15 16:09:30|27507.38|27507.38|27495.59|27495.59|27507.38|27507.38|27495.59|27495.59|0
1647360580000|2022-03-15 16:09:40|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|0
1647360600000|2022-03-15 16:10:00|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1647360650000|2022-03-15 16:10:50|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|0
1647360710000|2022-03-15 16:11:50|27480.69|27480.69|27495.59|27495.59|27495.59|27495.59|27480.69|27480.69|0
1647360720000|2022-03-15 16:12:00|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|0
1647360790000|2022-03-15 16:13:10|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|0
1647360820000|2022-03-15 16:13:40|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|0
1647360840000|2022-03-15 16:14:00|27513.98|27513.98|27526.81|27526.81|27526.81|27526.81|27513.98|27513.98|0
1647360910000|2022-03-15 16:15:10|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|0
1647360920000|2022-03-15 16:15:20|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|0
1647360950000|2022-03-15 16:15:50|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|0
1647360960000|2022-03-15 16:16:00|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|0
1647361000000|2022-03-15 16:16:40|27512.57|27512.57|27512.57|27512.57|27512.57|27512.57|27512.57|27512.57|0
1647361010000|2022-03-15 16:16:50|27515.69|27515.69|27515.69|27515.69|27515.69|27515.69|27515.69|27515.69|0
1647361020000|2022-03-15 16:17:00|27528.52|27528.52|27528.52|27528.52|27528.52|27528.52|27528.52|27528.52|0
1647361050000|2022-03-15 16:17:30|27531.63|27531.63|27534.74|27534.74|27534.74|27534.74|27531.63|27531.63|0
1647361140000|2022-03-15 16:19:00|27540.3|27540.3|27546.53|27546.53|27546.53|27546.53|27540.3|27540.3|0
1647361150000|2022-03-15 16:19:10|27549.64|27549.64|27555.2|27555.2|27555.2|27555.2|27549.64|27549.64|0
1647361180000|2022-03-15 16:19:40|27544.08|27544.08|27538.52|27538.52|27544.08|27544.08|27538.52|27538.52|0
1647361190000|2022-03-15 16:19:50|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|0
1647361200000|2022-03-15 16:20:00|27527.39|27527.39|27532.96|27532.96|27532.96|27532.96|27527.39|27527.39|0
1647361230000|2022-03-15 16:20:30|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|0
1647361310000|2022-03-15 16:21:50|27525.69|27525.69|27525.69|27525.69|27525.69|27525.69|27525.69|27525.69|0
1647361320000|2022-03-15 16:22:00|27538.52|27538.52|27544.08|27544.08|27544.08|27544.08|27538.52|27538.52|0
1647361330000|2022-03-15 16:22:10|27532.96|27532.96|27538.52|27538.52|27538.52|27538.52|27532.96|27532.96|0
1647361350000|2022-03-15 16:22:30|27532.96|27532.96|27532.96|27532.96|27532.96|27532.96|27532.96|27532.96|0
1647361360000|2022-03-15 16:22:40|27523.62|27523.62|27523.62|27523.62|27523.62|27523.62|27523.62|27523.62|0
1647361370000|2022-03-15 16:22:50|27529.18|27529.18|27529.18|27529.18|27529.18|27529.18|27529.18|27529.18|0
1647361400000|2022-03-15 16:23:20|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|0
1647361420000|2022-03-15 16:23:40|27537.19|27537.19|27553.87|27553.87|27553.87|27553.87|27537.19|27537.19|0
1647361430000|2022-03-15 16:23:50|27556.99|27556.99|27579.89|27579.89|27579.89|27579.89|27544.16|27544.16|0
1647361440000|2022-03-15 16:24:00|27585.46|27585.46|27591.02|27591.02|27591.02|27591.02|27585.46|27585.46|0
1647361460000|2022-03-15 16:24:20|27603.85|27603.85|27603.85|27603.85|27603.85|27603.85|27603.85|27603.85|0
1647361480000|2022-03-15 16:24:40|27600.73|27600.73|27600.73|27600.73|27600.73|27600.73|27600.73|27600.73|0
1647361490000|2022-03-15 16:24:50|27606.96|27606.96|27603.1|27603.1|27606.96|27606.96|27590.27|27590.27|0
1647361520000|2022-03-15 16:25:20|27614.22|27614.22|27603.1|27603.1|27614.22|27614.22|27603.1|27603.1|0
1647361530000|2022-03-15 16:25:30|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|0
1647361550000|2022-03-15 16:25:50|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|0
1647361610000|2022-03-15 16:26:50|27611.11|27611.11|27605.55|27605.55|27611.11|27611.11|27605.55|27605.55|0
1647361630000|2022-03-15 16:27:10|27608.66|27608.66|27611.78|27611.78|27611.78|27611.78|27608.66|27608.66|0
1647361700000|2022-03-15 16:28:20|27622.9|27622.9|27628.46|27628.46|27628.46|27628.46|27622.9|27622.9|0
1647361710000|2022-03-15 16:28:30|27634.02|27634.02|27637.13|27637.13|27637.13|27637.13|27634.02|27634.02|0
1647361730000|2022-03-15 16:28:50|27649.96|27649.96|27649.96|27649.96|27649.96|27649.96|27649.96|27649.96|0
1647361740000|2022-03-15 16:29:00|27655.52|27655.52|27666.65|27666.65|27666.65|27666.65|27655.52|27655.52|0
1647361750000|2022-03-15 16:29:10|27655.52|27655.52|27658.64|27658.64|27658.64|27658.64|27655.52|27655.52|0
1647361760000|2022-03-15 16:29:20|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|0
1647361770000|2022-03-15 16:29:30|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|0
1647361780000|2022-03-15 16:29:40|27639.58|27639.58|27645.81|27645.81|27645.81|27645.81|27639.58|27639.58|0
1647361790000|2022-03-15 16:29:50|27648.92|27648.92|27677.69|27677.69|27677.69|27677.69|27642.69|27642.69|0
1647418500000|2022-03-16 08:15:00|28723.26|28723.26|28761.75|28761.75|28761.75|28761.75|28710.43|28710.43|0
1647418510000|2022-03-16 08:15:10|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|0
1647418520000|2022-03-16 08:15:20|28789.55|28789.55|28818.69|28818.69|28824.25|28824.25|28778.43|28778.43|0
1647418550000|2022-03-16 08:15:50|28807.57|28807.57|28807.57|28807.57|28807.57|28807.57|28807.57|28807.57|0
1647418570000|2022-03-16 08:16:10|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|0
1647418590000|2022-03-16 08:16:30|28852.06|28852.06|28852.06|28852.06|28852.06|28852.06|28852.06|28852.06|0
1647418600000|2022-03-16 08:16:40|28864.88|28864.88|28864.88|28864.88|28864.88|28864.88|28864.88|28864.88|0
1647418640000|2022-03-16 08:17:20|28874.22|28874.22|28874.22|28874.22|28874.22|28874.22|28874.22|28874.22|0
1647418650000|2022-03-16 08:17:30|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|0
1647418660000|2022-03-16 08:17:40|28936.06|28936.06|28936.06|28936.06|28936.06|28936.06|28936.06|28936.06|0
1647418670000|2022-03-16 08:17:50|28948.51|28948.51|29025.18|29025.18|29025.18|29025.18|28948.51|28948.51|0
1647418680000|2022-03-16 08:18:00|29038.01|29038.01|29034.15|29034.15|29039.71|29039.71|29026.89|29026.89|0
1647418690000|2022-03-16 08:18:10|28990.11|28990.11|28958.89|28958.89|28990.11|28990.11|28958.89|28958.89|0
1647418700000|2022-03-16 08:18:20|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|0
1647418720000|2022-03-16 08:18:40|28963.79|28963.79|28963.79|28963.79|28963.79|28963.79|28963.79|28963.79|0
1647418760000|2022-03-16 08:19:20|28974.91|28974.91|28991.59|28991.59|28991.59|28991.59|28974.91|28974.91|0
1647418770000|2022-03-16 08:19:30|29024.96|29024.96|29076.27|29076.27|29076.27|29076.27|29013.84|29013.84|0
1647418790000|2022-03-16 08:19:50|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|0
1647418810000|2022-03-16 08:20:10|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|0
1647418820000|2022-03-16 08:20:20|29085.61|29085.61|29069.67|29069.67|29085.61|29085.61|29069.67|29069.67|0
1647418880000|2022-03-16 08:21:20|29041.86|29041.86|29030.74|29030.74|29041.86|29041.86|29030.74|29030.74|0
1647418890000|2022-03-16 08:21:30|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|0
1647418900000|2022-03-16 08:21:40|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|0
1647418910000|2022-03-16 08:21:50|29039.42|29039.42|29062.99|29062.99|29062.99|29062.99|29039.42|29039.42|0
1647418930000|2022-03-16 08:22:10|29059.87|29059.87|29076.56|29076.56|29076.56|29076.56|29059.87|29059.87|0
1647418940000|2022-03-16 08:22:20|29092.12|29092.12|29085.9|29085.9|29092.12|29092.12|29085.9|29085.9|0
1647418950000|2022-03-16 08:22:30|29082.78|29082.78|29110.59|29110.59|29110.59|29110.59|29082.78|29082.78|0
1647418960000|2022-03-16 08:22:40|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|0
1647418970000|2022-03-16 08:22:50|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|0
1647419020000|2022-03-16 08:23:40|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|0
1647419050000|2022-03-16 08:24:10|29049.42|29049.42|29038.29|29038.29|29049.42|29049.42|29038.29|29038.29|0
1647419060000|2022-03-16 08:24:20|29025.47|29025.47|29025.47|29025.47|29051.12|29051.12|29025.47|29025.47|0
1647419070000|2022-03-16 08:24:30|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|0
1647419080000|2022-03-16 08:24:40|28991.43|28991.43|29000.77|29000.77|29003.88|29003.88|28991.43|28991.43|0
1647419100000|2022-03-16 08:25:00|28956.28|28956.28|28956.28|28956.28|28956.28|28956.28|28956.28|28956.28|0
1647419110000|2022-03-16 08:25:10|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|0
1647419120000|2022-03-16 08:25:20|28984.09|28984.09|28984.09|28984.09|28984.09|28984.09|28984.09|28984.09|0
1647419140000|2022-03-16 08:25:40|28987.2|28987.2|28970.52|28970.52|28987.2|28987.2|28970.52|28970.52|0
1647419150000|2022-03-16 08:25:50|28964.29|28964.29|28964.29|28964.29|28964.29|28964.29|28964.29|28964.29|0
1647419170000|2022-03-16 08:26:10|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|0
1647419190000|2022-03-16 08:26:30|28980.97|28980.97|28987.2|28987.2|28987.2|28987.2|28980.97|28980.97|0
1647419210000|2022-03-16 08:26:50|28980.97|28980.97|28980.31|28980.31|28986.54|28986.54|28980.31|28980.31|0
1647419250000|2022-03-16 08:27:30|29018.8|29018.8|29018.8|29018.8|29018.8|29018.8|29018.8|29018.8|0
1647419280000|2022-03-16 08:28:00|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|0
1647419300000|2022-03-16 08:28:20|29092.42|29092.42|29095.53|29095.53|29095.53|29095.53|29092.42|29092.42|0
1647419310000|2022-03-16 08:28:30|29101.09|29101.09|29101.09|29101.09|29101.09|29101.09|29101.09|29101.09|0
1647419330000|2022-03-16 08:28:50|29095.53|29095.53|29095.53|29095.53|29095.53|29095.53|29095.53|29095.53|0
1647419340000|2022-03-16 08:29:00|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|0
1647419370000|2022-03-16 08:29:30|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|0
1647419400000|2022-03-16 08:30:00|29073.29|29073.29|29078.85|29078.85|29078.85|29078.85|29073.29|29073.29|0
1647419410000|2022-03-16 08:30:10|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|29056.6|0
1647419460000|2022-03-16 08:31:00|29062.17|29062.17|29023.68|29023.68|29062.17|29062.17|29023.68|29023.68|0
1647419470000|2022-03-16 08:31:10|29012.56|29012.56|29018.12|29018.12|29018.12|29018.12|29012.56|29012.56|0
1647419480000|2022-03-16 08:31:20|29007|29007|29007|29007|29007|29007|29007|29007|0
1647419520000|2022-03-16 08:32:00|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|0
1647419540000|2022-03-16 08:32:20|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|0
1647419550000|2022-03-16 08:32:30|29018.12|29018.12|29018.12|29018.12|29018.12|29018.12|29018.12|29018.12|0
1647419560000|2022-03-16 08:32:40|29007|29007|29010.11|29010.11|29010.11|29010.11|29007|29007|0
1647419570000|2022-03-16 08:32:50|29054.6|29054.6|29069.5|29069.5|29069.5|29069.5|29054.6|29054.6|0
1647419580000|2022-03-16 08:33:00|29072.61|29072.61|29075.72|29075.72|29075.72|29075.72|29072.61|29072.61|0
1647419590000|2022-03-16 08:33:10|29081.95|29081.95|29081.95|29081.95|29081.95|29081.95|29081.95|29081.95|0
1647419600000|2022-03-16 08:33:20|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|0
1647419620000|2022-03-16 08:33:40|29067.71|29067.71|29067.71|29067.71|29067.71|29067.71|29067.71|29067.71|0
1647419680000|2022-03-16 08:34:40|29051.03|29051.03|29051.03|29051.03|29051.03|29051.03|29051.03|29051.03|0
1647419690000|2022-03-16 08:34:50|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|0
1647419700000|2022-03-16 08:35:00|29017.66|29017.66|29012.1|29012.1|29017.66|29017.66|29002.76|29002.76|0
1647419710000|2022-03-16 08:35:10|29023.22|29023.22|29023.22|29023.22|29023.22|29023.22|29023.22|29023.22|0
1647419730000|2022-03-16 08:35:30|29034.34|29034.34|29034.34|29034.34|29034.34|29034.34|29034.34|29034.34|0
1647419740000|2022-03-16 08:35:40|29017.66|29017.66|29031.9|29031.9|29031.9|29031.9|29017.66|29017.66|0
1647419760000|2022-03-16 08:36:00|29035.01|29035.01|29046.13|29046.13|29046.13|29046.13|29035.01|29035.01|0
1647419770000|2022-03-16 08:36:10|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|0
1647419780000|2022-03-16 08:36:20|29077.35|29077.35|29094.03|29094.03|29094.03|29094.03|29077.35|29077.35|0
1647419800000|2022-03-16 08:36:40|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|0
1647419820000|2022-03-16 08:37:00|29090.26|29090.26|29096.48|29096.48|29096.48|29096.48|29090.26|29090.26|0
1647419830000|2022-03-16 08:37:10|29090.26|29090.26|29090.26|29090.26|29090.26|29090.26|29090.26|29090.26|0
1647419840000|2022-03-16 08:37:20|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|0
1647419900000|2022-03-16 08:38:20|29084.03|29084.03|29084.03|29084.03|29084.03|29084.03|29084.03|29084.03|0
1647419950000|2022-03-16 08:39:10|29089.59|29089.59|29084.03|29084.03|29089.59|29089.59|29084.03|29084.03|0
1647420000000|2022-03-16 08:40:00|29095.15|29095.15|29095.15|29095.15|29095.15|29095.15|29095.15|29095.15|0
1647420010000|2022-03-16 08:40:10|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|0
1647420040000|2022-03-16 08:40:40|29135.79|29135.79|29113.54|29113.54|29135.79|29135.79|29113.54|29113.54|0
1647420090000|2022-03-16 08:41:30|29096.86|29096.86|29091.3|29091.3|29096.86|29096.86|29091.3|29091.3|0
1647420130000|2022-03-16 08:42:10|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|0
1647420140000|2022-03-16 08:42:20|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|0
1647420150000|2022-03-16 08:42:30|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|0
1647420160000|2022-03-16 08:42:40|29070.84|29070.84|29077.06|29077.06|29077.06|29077.06|29070.84|29070.84|0
1647420210000|2022-03-16 08:43:30|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|0
1647420230000|2022-03-16 08:43:50|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|0
1647420240000|2022-03-16 08:44:00|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|0
1647420300000|2022-03-16 08:45:00|29057.27|29057.27|29035.02|29035.02|29057.27|29057.27|29035.02|29035.02|0
1647420310000|2022-03-16 08:45:10|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|0
1647420330000|2022-03-16 08:45:30|29051.71|29051.71|29051.71|29051.71|29051.71|29051.71|29051.71|29051.71|0
1647420370000|2022-03-16 08:46:10|29062.83|29062.83|29050|29050|29062.83|29062.83|29050|29050|0
1647420380000|2022-03-16 08:46:20|29033.32|29033.32|29033.32|29033.32|29033.32|29033.32|29033.32|29033.32|0
1647420420000|2022-03-16 08:47:00|29023.98|29023.98|29020.87|29020.87|29023.98|29023.98|29020.87|29020.87|0
1647420500000|2022-03-16 08:48:20|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|0
1647420510000|2022-03-16 08:48:30|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|0
1647420570000|2022-03-16 08:49:30|29046.22|29046.22|29046.89|29046.89|29052.45|29052.45|29046.22|29046.22|0
1647420600000|2022-03-16 08:50:00|29052.45|29052.45|29046.22|29046.22|29052.45|29052.45|29046.22|29046.22|0
1647420620000|2022-03-16 08:50:20|29033.77|29033.77|29043.11|29043.11|29043.11|29043.11|29033.77|29033.77|0
1647420660000|2022-03-16 08:51:00|29037.55|29037.55|29031.99|29031.99|29037.55|29037.55|29031.99|29031.99|0
1647420730000|2022-03-16 08:52:10|29048.67|29048.67|29048.67|29048.67|29048.67|29048.67|29048.67|29048.67|0
1647420770000|2022-03-16 08:52:50|29020.87|29020.87|29020.87|29020.87|29020.87|29020.87|29020.87|29020.87|0
1647420780000|2022-03-16 08:53:00|29015.31|29015.31|29026.43|29026.43|29026.43|29026.43|29015.31|29015.31|0
1647420810000|2022-03-16 08:53:30|29059.8|29059.8|29059.8|29059.8|29059.8|29059.8|29059.8|29059.8|0
1647420820000|2022-03-16 08:53:40|29054.23|29054.23|29054.23|29054.23|29054.23|29054.23|29054.23|29054.23|0
1647420910000|2022-03-16 08:55:10|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|0
1647420940000|2022-03-16 08:55:40|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|0
1647420950000|2022-03-16 08:55:50|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|0
1647420960000|2022-03-16 08:56:00|29020.2|29020.2|29020.2|29020.2|29020.2|29020.2|29020.2|29020.2|0
1647420970000|2022-03-16 08:56:10|29033.03|29033.03|29020.2|29020.2|29033.03|29033.03|29020.2|29020.2|0
1647421100000|2022-03-16 08:58:20|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|0
1647421130000|2022-03-16 08:58:50|28992.4|28992.4|28981.27|28981.27|28992.4|28992.4|28981.27|28981.27|0
1647421170000|2022-03-16 08:59:30|28955.62|28955.62|28955.62|28955.62|28955.62|28955.62|28955.62|28955.62|0
1647421200000|2022-03-16 09:00:00|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|0
1647421210000|2022-03-16 09:00:10|28966.74|28966.74|28966.74|28966.74|28966.74|28966.74|28966.74|28966.74|0
1647421260000|2022-03-16 09:01:00|28977.86|28977.86|28977.86|28977.86|28977.86|28977.86|28977.86|28977.86|0
1647421310000|2022-03-16 09:01:50|28974.75|28974.75|28971.64|28971.64|28974.75|28974.75|28971.64|28971.64|0
1647421320000|2022-03-16 09:02:00|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|0
1647421450000|2022-03-16 09:04:10|28982.76|28982.76|28982.76|28982.76|28982.76|28982.76|28982.76|28982.76|0
1647421470000|2022-03-16 09:04:30|28993.88|28993.88|28988.32|28988.32|28993.88|28993.88|28988.32|28988.32|0
1647421490000|2022-03-16 09:04:50|28993.88|28993.88|28993.88|28993.88|28993.88|28993.88|28993.88|28993.88|0
1647421500000|2022-03-16 09:05:00|28999.44|28999.44|28993.88|28993.88|28999.44|28999.44|28993.88|28993.88|0
1647421520000|2022-03-16 09:05:20|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|0
1647421570000|2022-03-16 09:06:10|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|0
1647421610000|2022-03-16 09:06:50|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|0
1647421650000|2022-03-16 09:07:30|29006.41|29006.41|29006.41|29006.41|29006.41|29006.41|29006.41|29006.41|0
1647421690000|2022-03-16 09:08:10|29028.66|29028.66|29028.66|29028.66|29028.66|29028.66|29028.66|29028.66|0
1647421720000|2022-03-16 09:08:40|29034.22|29034.22|29034.22|29034.22|29034.22|29034.22|29034.22|29034.22|0
1647421770000|2022-03-16 09:09:30|29023.1|29023.1|29023.1|29023.1|29023.1|29023.1|29023.1|29023.1|0
1647421900000|2022-03-16 09:11:40|29006.41|29006.41|28995.29|28995.29|29006.41|29006.41|28995.29|28995.29|0
1647421920000|2022-03-16 09:12:00|28978.61|28978.61|28978.61|28978.61|28978.61|28978.61|28978.61|28978.61|0
1647421930000|2022-03-16 09:12:10|28973.04|28973.04|28973.04|28973.04|28973.04|28973.04|28973.04|28973.04|0
1647421960000|2022-03-16 09:12:40|28984.17|28984.17|28984.17|28984.17|28984.17|28984.17|28984.17|28984.17|0
1647421990000|2022-03-16 09:13:10|28977.94|28977.94|28977.94|28977.94|28977.94|28977.94|28977.94|28977.94|0
1647422040000|2022-03-16 09:14:00|28989.06|28989.06|28989.06|28989.06|28989.06|28989.06|28989.06|28989.06|0
1647422050000|2022-03-16 09:14:10|28972.38|28972.38|28977.94|28977.94|28977.94|28977.94|28972.38|28972.38|0
1647422140000|2022-03-16 09:15:40|28961.26|28961.26|28961.26|28961.26|28961.26|28961.26|28961.26|28961.26|0
1647422170000|2022-03-16 09:16:10|28977.94|28977.94|29023.69|29023.69|29023.69|29023.69|28972.38|28972.38|0
1647422250000|2022-03-16 09:17:30|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|0
1647422260000|2022-03-16 09:17:40|29012.57|29012.57|29012.57|29012.57|29012.57|29012.57|29012.57|29012.57|0
1647422290000|2022-03-16 09:18:10|29025.02|29025.02|29028.13|29028.13|29040.58|29040.58|29025.02|29025.02|0
1647422300000|2022-03-16 09:18:20|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|0
1647422330000|2022-03-16 09:18:50|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|0
1647422370000|2022-03-16 09:19:30|29021.91|29021.91|29021.91|29021.91|29021.91|29021.91|29021.91|29021.91|0
1647422390000|2022-03-16 09:19:50|29015.68|29015.68|29015.68|29015.68|29025.02|29025.02|29015.68|29015.68|0
1647422500000|2022-03-16 09:21:40|29012.57|29012.57|29009.46|29009.46|29012.57|29012.57|29009.46|29009.46|0
1647422570000|2022-03-16 09:22:50|29006.35|29006.35|29006.35|29006.35|29006.35|29006.35|29006.35|29006.35|0
1647422580000|2022-03-16 09:23:00|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|0
1647422590000|2022-03-16 09:23:10|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|0
1647422610000|2022-03-16 09:23:30|28993.9|28993.9|28993.9|28993.9|28993.9|28993.9|28993.9|28993.9|0
1647422620000|2022-03-16 09:23:40|28966.09|28966.09|28966.09|28966.09|28966.09|28966.09|28966.09|28966.09|0
1647422640000|2022-03-16 09:24:00|28956.75|28956.75|28956.75|28956.75|28956.75|28956.75|28956.75|28956.75|0
1647422650000|2022-03-16 09:24:10|28959.87|28959.87|28959.87|28959.87|28959.87|28959.87|28959.87|28959.87|0
1647422710000|2022-03-16 09:25:10|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|0
1647422760000|2022-03-16 09:26:00|28982.11|28982.11|28982.11|28982.11|28982.11|28982.11|28982.11|28982.11|0
1647422770000|2022-03-16 09:26:10|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|0
1647422790000|2022-03-16 09:26:30|28970.99|28970.99|28965.43|28965.43|28970.99|28970.99|28965.43|28965.43|0
1647422850000|2022-03-16 09:27:30|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|28976.55|0
1647422890000|2022-03-16 09:28:10|28970.99|28970.99|28970.99|28970.99|28970.99|28970.99|28970.99|28970.99|0
1647422920000|2022-03-16 09:28:40|28982.11|28982.11|28998.79|28998.79|28998.79|28998.79|28982.11|28982.11|0
1647422930000|2022-03-16 09:28:50|29009.92|29009.92|28997.09|28997.09|29009.92|29009.92|28997.09|28997.09|0
1647423040000|2022-03-16 09:30:40|28990.86|28990.86|28990.86|28990.86|28990.86|28990.86|28990.86|28990.86|0
1647423050000|2022-03-16 09:30:50|28985.3|28985.3|28985.3|28985.3|28985.3|28985.3|28985.3|28985.3|0
1647423150000|2022-03-16 09:32:30|28974.18|28974.18|28968.62|28968.62|28974.18|28974.18|28968.62|28968.62|0
1647423180000|2022-03-16 09:33:00|28965.51|28965.51|28953.06|28953.06|28965.51|28965.51|28946.83|28946.83|0
1647423240000|2022-03-16 09:34:00|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|0
1647423250000|2022-03-16 09:34:10|28983.97|28983.97|28989.54|28989.54|28989.54|28989.54|28983.97|28983.97|0
1647423320000|2022-03-16 09:35:20|28995.1|28995.1|28972.85|28972.85|28995.1|28995.1|28972.85|28972.85|0
1647423360000|2022-03-16 09:36:00|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|0
1647423430000|2022-03-16 09:37:10|28965.59|28965.59|28947.2|28947.2|28965.59|28965.59|28947.2|28947.2|0
1647423440000|2022-03-16 09:37:20|28940.97|28940.97|28940.97|28940.97|28940.97|28940.97|28940.97|28940.97|0
1647423450000|2022-03-16 09:37:30|28944.08|28944.08|28944.08|28944.08|28944.08|28944.08|28944.08|28944.08|0
1647423480000|2022-03-16 09:38:00|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|0
1647423490000|2022-03-16 09:38:10|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|0
1647423510000|2022-03-16 09:38:30|28916.28|28916.28|28916.28|28916.28|28916.28|28916.28|28916.28|28916.28|0
1647423520000|2022-03-16 09:38:40|28905.15|28905.15|28910.72|28910.72|28910.72|28910.72|28905.15|28905.15|0
1647423590000|2022-03-16 09:39:50|28894.03|28894.03|28894.03|28894.03|28894.03|28894.03|28894.03|28894.03|0
1647423600000|2022-03-16 09:40:00|28882.91|28882.91|28882.91|28882.91|28882.91|28882.91|28882.91|28882.91|0
1647423620000|2022-03-16 09:40:20|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|0
1647423680000|2022-03-16 09:41:20|28887.81|28887.81|28887.81|28887.81|28887.81|28887.81|28887.81|28887.81|0
1647423720000|2022-03-16 09:42:00|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|0
1647423740000|2022-03-16 09:42:20|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|28921.84|0
1647423770000|2022-03-16 09:42:50|28916.28|28916.28|28895.15|28895.15|28916.28|28916.28|28895.15|28895.15|0
1647423780000|2022-03-16 09:43:00|28892.04|28892.04|28904.49|28904.49|28904.49|28904.49|28892.04|28892.04|0
1647423790000|2022-03-16 09:43:10|28895.15|28895.15|28895.15|28895.15|28895.15|28895.15|28888.93|28888.93|0
1647423820000|2022-03-16 09:43:40|28889.59|28889.59|28883.37|28883.37|28889.59|28889.59|28883.37|28883.37|0
1647423830000|2022-03-16 09:43:50|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|0
1647423840000|2022-03-16 09:44:00|28867.43|28867.43|28867.43|28867.43|28870.54|28870.54|28867.43|28867.43|0
1647423850000|2022-03-16 09:44:10|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|0
1647423880000|2022-03-16 09:44:40|28845.18|28845.18|28838.96|28838.96|28848.29|28848.29|28838.96|28838.96|0
1647423900000|2022-03-16 09:45:00|28848.29|28848.29|28857.63|28857.63|28857.63|28857.63|28848.29|28848.29|0
1647423920000|2022-03-16 09:45:20|28854.52|28854.52|28854.52|28854.52|28854.52|28854.52|28854.52|28854.52|0
1647424000000|2022-03-16 09:46:40|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|0
1647424020000|2022-03-16 09:47:00|28821.15|28821.15|28821.15|28821.15|28821.15|28821.15|28821.15|28821.15|0
1647424040000|2022-03-16 09:47:20|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|0
1647424080000|2022-03-16 09:48:00|28815.59|28815.59|28815.59|28815.59|28815.59|28815.59|28815.59|28815.59|0
1647424110000|2022-03-16 09:48:30|28812.48|28812.48|28803.8|28803.8|28812.48|28812.48|28803.8|28803.8|0
1647424230000|2022-03-16 09:50:30|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|0
1647424270000|2022-03-16 09:51:10|28850|28850|28844.44|28844.44|28866.68|28866.68|28844.44|28844.44|0
1647424300000|2022-03-16 09:51:40|28833.32|28833.32|28833.32|28833.32|28833.32|28833.32|28833.32|28833.32|0
1647424310000|2022-03-16 09:51:50|28838.88|28838.88|28838.88|28838.88|28838.88|28838.88|28838.88|28838.88|0
1647424330000|2022-03-16 09:52:10|28851.33|28851.33|28851.33|28851.33|28851.33|28851.33|28851.33|28851.33|0
1647424360000|2022-03-16 09:52:40|28856.89|28856.89|28856.89|28856.89|28856.89|28856.89|28856.89|28856.89|0
1647424390000|2022-03-16 09:53:10|28845.77|28845.77|28845.77|28845.77|28845.77|28845.77|28845.77|28845.77|0
1647424410000|2022-03-16 09:53:30|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|28834.64|0
1647424480000|2022-03-16 09:54:40|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|0
1647424510000|2022-03-16 09:55:10|28820.41|28820.41|28842.65|28842.65|28842.65|28842.65|28820.41|28820.41|0
1647424520000|2022-03-16 09:55:20|28837.09|28837.09|28837.09|28837.09|28837.09|28837.09|28837.09|28837.09|0
1647424530000|2022-03-16 09:55:30|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|0
1647424560000|2022-03-16 09:56:00|28827.75|28827.75|28827.75|28827.75|28827.75|28827.75|28827.75|28827.75|0
1647424690000|2022-03-16 09:58:10|28811.07|28811.07|28811.07|28811.07|28811.07|28811.07|28811.07|28811.07|0
1647424750000|2022-03-16 09:59:10|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|0
1647424760000|2022-03-16 09:59:20|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|0
1647424770000|2022-03-16 09:59:30|28811.07|28811.07|28799.95|28799.95|28811.07|28811.07|28799.95|28799.95|0
1647424830000|2022-03-16 10:00:30|28796.84|28796.84|28796.84|28796.84|28796.84|28796.84|28796.84|28796.84|0
1647424850000|2022-03-16 10:00:50|28819.08|28819.08|28870.39|28870.39|28870.39|28870.39|28819.08|28819.08|0
1647424870000|2022-03-16 10:01:10|28876.62|28876.62|28887.74|28887.74|28887.74|28887.74|28876.62|28876.62|0
1647424880000|2022-03-16 10:01:20|28882.18|28882.18|28882.18|28882.18|28882.18|28882.18|28882.18|28882.18|0
1647424900000|2022-03-16 10:01:40|28893.3|28893.3|28887.74|28887.74|28893.3|28893.3|28887.74|28887.74|0
1647424960000|2022-03-16 10:02:40|28890.85|28890.85|28897.08|28897.08|28897.08|28897.08|28890.85|28890.85|0
1647424990000|2022-03-16 10:03:10|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|0
1647425010000|2022-03-16 10:03:30|28873.51|28873.51|28873.51|28873.51|28873.51|28873.51|28873.51|28873.51|0
1647425020000|2022-03-16 10:03:40|28879.73|28879.73|28890.19|28890.19|28895.75|28895.75|28873.51|28873.51|0
1647425030000|2022-03-16 10:03:50|28923.56|28923.56|28929.12|28929.12|28929.12|28929.12|28923.56|28923.56|0
1647425040000|2022-03-16 10:04:00|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|0
1647425050000|2022-03-16 10:04:10|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|0
1647425090000|2022-03-16 10:04:50|28941.95|28941.95|28969.75|28969.75|28980.88|28980.88|28941.95|28941.95|0
1647425100000|2022-03-16 10:05:00|28980.88|28980.88|28980.88|28980.88|28980.88|28980.88|28980.88|28980.88|0
1647425110000|2022-03-16 10:05:10|28986.44|28986.44|28992|28992|28992|28992|28986.44|28986.44|0
1647425120000|2022-03-16 10:05:20|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|0
1647425140000|2022-03-16 10:05:40|29000.67|29000.67|29006.23|29006.23|29006.23|29006.23|29000.67|29000.67|0
1647425180000|2022-03-16 10:06:20|28983.99|28983.99|28983.99|28983.99|28983.99|28983.99|28983.99|28983.99|0
1647425200000|2022-03-16 10:06:40|28978.43|28978.43|28978.43|28978.43|28978.43|28978.43|28978.43|28978.43|0
1647425210000|2022-03-16 10:06:50|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|0
1647425230000|2022-03-16 10:07:10|28945.06|28945.06|28945.06|28945.06|28945.06|28945.06|28945.06|28945.06|0
1647425260000|2022-03-16 10:07:40|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|0
1647425270000|2022-03-16 10:07:50|28938.84|28938.84|28945.06|28945.06|28945.06|28945.06|28938.84|28938.84|0
1647425310000|2022-03-16 10:08:30|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|0
1647425350000|2022-03-16 10:09:10|28948.55|28948.55|28948.55|28948.55|28948.55|28948.55|28948.55|28948.55|0
1647425390000|2022-03-16 10:09:50|28959.67|28959.67|28959.67|28959.67|28959.67|28959.67|28959.67|28959.67|0
1647425400000|2022-03-16 10:10:00|28965.23|28965.23|29009.73|29009.73|29009.73|29009.73|28965.23|28965.23|0
1647425410000|2022-03-16 10:10:10|29022.55|29022.55|29022.55|29022.55|29050.36|29050.36|29022.55|29022.55|0
1647425420000|2022-03-16 10:10:20|29044.8|29044.8|29044.8|29044.8|29044.8|29044.8|29044.8|29044.8|0
1647425430000|2022-03-16 10:10:30|29050.36|29050.36|29053.47|29053.47|29053.47|29053.47|29050.36|29050.36|0
1647425440000|2022-03-16 10:10:40|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|0
1647425460000|2022-03-16 10:11:00|29036.79|29036.79|29025.67|29025.67|29036.79|29036.79|29025.67|29025.67|0
1647425470000|2022-03-16 10:11:10|29014.54|29014.54|29014.54|29014.54|29014.54|29014.54|29014.54|29014.54|0
1647425490000|2022-03-16 10:11:30|28997.86|28997.86|29003.42|29003.42|29003.42|29003.42|28997.86|28997.86|0
1647425500000|2022-03-16 10:11:40|29014.54|29014.54|29003.42|29003.42|29025.67|29025.67|29003.42|29003.42|0
1647425510000|2022-03-16 10:11:50|29000.31|29000.31|29009.65|29009.65|29009.65|29009.65|29000.31|29000.31|0
1647425520000|2022-03-16 10:12:00|29020.77|29020.77|29020.77|29020.77|29020.77|29020.77|29020.77|29020.77|0
1647425540000|2022-03-16 10:12:20|29015.21|29015.21|29009.65|29009.65|29015.21|29015.21|29009.65|29009.65|0
1647425550000|2022-03-16 10:12:30|29020.77|29020.77|29026.33|29026.33|29026.33|29026.33|28998.52|28998.52|0
1647425560000|2022-03-16 10:12:40|29020.77|29020.77|29004.08|29004.08|29020.77|29020.77|29004.08|29004.08|0
1647425570000|2022-03-16 10:12:50|29015.21|29015.21|29011.43|29011.43|29015.21|29015.21|29000.31|29000.31|0
1647425580000|2022-03-16 10:13:00|29028.11|29028.11|29028.11|29028.11|29028.11|29028.11|29028.11|29028.11|0
1647425600000|2022-03-16 10:13:20|29025|29025|29025|29025|29025|29025|29025|29025|0
1647425620000|2022-03-16 10:13:40|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|0
1647425630000|2022-03-16 10:13:50|29030.56|29030.56|29030.56|29030.56|29030.56|29030.56|29030.56|29030.56|0
1647425650000|2022-03-16 10:14:10|29025|29025|29051.69|29051.69|29051.69|29051.69|29025|29025|0
1647425660000|2022-03-16 10:14:20|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|0
1647425670000|2022-03-16 10:14:30|29046.13|29046.13|29046.13|29046.13|29046.13|29046.13|29046.13|29046.13|0
1647425680000|2022-03-16 10:14:40|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|29040.56|0
1647425710000|2022-03-16 10:15:10|29051.69|29051.69|29057.25|29057.25|29057.25|29057.25|29051.69|29051.69|0
1647425720000|2022-03-16 10:15:20|29051.69|29051.69|29046.13|29046.13|29051.69|29051.69|29046.13|29046.13|0
1647425770000|2022-03-16 10:16:10|29068.37|29068.37|29068.37|29068.37|29068.37|29068.37|29068.37|29068.37|0
1647425780000|2022-03-16 10:16:20|29057.25|29057.25|29068.37|29068.37|29068.37|29068.37|29057.25|29057.25|0
1647425800000|2022-03-16 10:16:40|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|0
1647425820000|2022-03-16 10:17:00|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|0
1647425850000|2022-03-16 10:17:30|29047.91|29047.91|29047.91|29047.91|29047.91|29047.91|29047.91|29047.91|0
1647425860000|2022-03-16 10:17:40|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|29053.47|0
1647425870000|2022-03-16 10:17:50|29059.03|29059.03|29059.03|29059.03|29059.03|29059.03|29059.03|29059.03|0
1647425900000|2022-03-16 10:18:20|29036.79|29036.79|29036.79|29036.79|29036.79|29036.79|29036.79|29036.79|0
1647425910000|2022-03-16 10:18:30|29049.62|29049.62|29066.3|29066.3|29066.3|29066.3|29049.62|29049.62|0
1647425930000|2022-03-16 10:18:50|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|0
1647425940000|2022-03-16 10:19:00|29066.3|29066.3|29066.3|29066.3|29066.3|29066.3|29066.3|29066.3|0
1647425970000|2022-03-16 10:19:30|29082.98|29082.98|29082.98|29082.98|29082.98|29082.98|29082.98|29082.98|0
1647425990000|2022-03-16 10:19:50|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|0
1647426000000|2022-03-16 10:20:00|29079.87|29079.87|29063.19|29063.19|29079.87|29079.87|29063.19|29063.19|0
1647426020000|2022-03-16 10:20:20|29052.07|29052.07|29057.63|29057.63|29057.63|29057.63|29052.07|29052.07|0
1647426030000|2022-03-16 10:20:30|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1647426040000|2022-03-16 10:20:40|29057.63|29057.63|29040.94|29040.94|29057.63|29057.63|29040.94|29040.94|0
1647426050000|2022-03-16 10:20:50|29046.5|29046.5|29037.09|29037.09|29059.33|29059.33|29037.09|29037.09|0
1647426070000|2022-03-16 10:21:10|29031.53|29031.53|29020.4|29020.4|29031.53|29031.53|29020.4|29020.4|0
1647426110000|2022-03-16 10:21:50|29031.53|29031.53|29037.09|29037.09|29037.09|29037.09|29025.97|29025.97|0
1647426130000|2022-03-16 10:22:10|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|0
1647426170000|2022-03-16 10:22:50|29061.04|29061.04|29061.04|29061.04|29061.04|29061.04|29061.04|29061.04|0
1647426180000|2022-03-16 10:23:00|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|0
1647426190000|2022-03-16 10:23:10|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1647426200000|2022-03-16 10:23:20|29092.26|29092.26|29092.26|29092.26|29092.26|29092.26|29092.26|29092.26|0
1647426220000|2022-03-16 10:23:40|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|0
1647426250000|2022-03-16 10:24:10|29097.82|29097.82|29084.99|29084.99|29097.82|29097.82|29084.99|29084.99|0
1647426270000|2022-03-16 10:24:30|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|0
1647426310000|2022-03-16 10:25:10|29083.28|29083.28|29077.72|29077.72|29083.28|29083.28|29077.72|29077.72|0
1647426320000|2022-03-16 10:25:20|29061.04|29061.04|29061.04|29061.04|29066.6|29066.6|29061.04|29061.04|0
1647426380000|2022-03-16 10:26:20|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|0
1647426440000|2022-03-16 10:27:20|29103.08|29103.08|29114.2|29114.2|29114.2|29114.2|29103.08|29103.08|0
1647426470000|2022-03-16 10:27:50|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|0
1647426480000|2022-03-16 10:28:00|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|0
1647426490000|2022-03-16 10:28:10|29122.21|29122.21|29125.33|29125.33|29125.33|29125.33|29122.21|29122.21|0
1647426510000|2022-03-16 10:28:30|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|0
1647426530000|2022-03-16 10:28:50|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|29125.33|0
1647426540000|2022-03-16 10:29:00|29136.45|29136.45|29153.13|29153.13|29153.13|29153.13|29136.45|29136.45|0
1647426550000|2022-03-16 10:29:10|29150.02|29150.02|29122.21|29122.21|29150.02|29150.02|29122.21|29122.21|0
1647426560000|2022-03-16 10:29:20|29147.87|29147.87|29147.87|29147.87|29147.87|29147.87|29147.87|29147.87|0
1647426600000|2022-03-16 10:30:00|29163.43|29163.43|29151.65|29151.65|29163.43|29163.43|29151.65|29151.65|0
1647426620000|2022-03-16 10:30:20|29146.08|29146.08|29146.08|29146.08|29146.08|29146.08|29146.08|29146.08|0
1647426640000|2022-03-16 10:30:40|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|0
1647426680000|2022-03-16 10:31:20|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|0
1647426690000|2022-03-16 10:31:30|29168.33|29168.33|29168.33|29168.33|29168.33|29168.33|29168.33|29168.33|0
1647426750000|2022-03-16 10:32:30|29162.77|29162.77|29157.21|29157.21|29162.77|29162.77|29157.21|29157.21|0
1647426760000|2022-03-16 10:32:40|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|0
1647426770000|2022-03-16 10:32:50|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|0
1647426780000|2022-03-16 10:33:00|29151.65|29151.65|29151.65|29151.65|29162.77|29162.77|29151.65|29151.65|0
1647426790000|2022-03-16 10:33:10|29146.08|29146.08|29140.52|29140.52|29146.08|29146.08|29140.52|29140.52|0
1647426800000|2022-03-16 10:33:20|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|0
1647426820000|2022-03-16 10:33:40|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|0
1647426840000|2022-03-16 10:34:00|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|0
1647426890000|2022-03-16 10:34:50|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|0
1647426910000|2022-03-16 10:35:10|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|0
1647426920000|2022-03-16 10:35:20|29096.03|29096.03|29096.03|29096.03|29096.03|29096.03|29096.03|29096.03|0
1647426940000|2022-03-16 10:35:40|29090.47|29090.47|29084.91|29084.91|29090.47|29090.47|29084.91|29084.91|0
1647426950000|2022-03-16 10:35:50|29079.35|29079.35|29079.35|29079.35|29079.35|29079.35|29079.35|29079.35|0
1647426960000|2022-03-16 10:36:00|29073.12|29073.12|29057.18|29057.18|29073.12|29073.12|29057.18|29057.18|0
1647426970000|2022-03-16 10:36:10|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|0
1647426980000|2022-03-16 10:36:20|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|0
1647427000000|2022-03-16 10:36:40|29039.17|29039.17|29036.06|29036.06|29039.17|29039.17|29036.06|29036.06|0
1647427060000|2022-03-16 10:37:40|29023.23|29023.23|28988.16|28988.16|29023.23|29023.23|28988.16|28988.16|0
1647427080000|2022-03-16 10:38:00|28982.6|28982.6|28977.04|28977.04|28982.6|28982.6|28977.04|28977.04|0
1647427090000|2022-03-16 10:38:10|28970.81|28970.81|28970.81|28970.81|28977.04|28977.04|28970.81|28970.81|0
1647427130000|2022-03-16 10:38:50|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|0
1647427140000|2022-03-16 10:39:00|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|0
1647427160000|2022-03-16 10:39:20|28993.06|28993.06|28981.93|28981.93|28993.06|28993.06|28981.93|28981.93|0
1647427250000|2022-03-16 10:40:50|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|0
1647427270000|2022-03-16 10:41:10|28981.93|28981.93|28981.93|28981.93|28981.93|28981.93|28981.93|28981.93|0
1647427290000|2022-03-16 10:41:30|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|0
1647427340000|2022-03-16 10:42:20|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|28993.06|0
1647427380000|2022-03-16 10:43:00|28996.17|28996.17|28996.17|28996.17|28996.17|28996.17|28996.17|28996.17|0
1647427450000|2022-03-16 10:44:10|28985.05|28985.05|28985.05|28985.05|28985.05|28985.05|28985.05|28985.05|0
1647427460000|2022-03-16 10:44:20|28990.61|28990.61|28990.61|28990.61|28990.61|28990.61|28990.61|28990.61|0
1647427480000|2022-03-16 10:44:40|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|0
1647427490000|2022-03-16 10:44:50|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|0
1647427500000|2022-03-16 10:45:00|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|28987.49|0
1647427520000|2022-03-16 10:45:20|28970.81|28970.81|28965.25|28965.25|28970.81|28970.81|28965.25|28965.25|0
1647427560000|2022-03-16 10:46:00|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|0
1647427570000|2022-03-16 10:46:10|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|0
1647427580000|2022-03-16 10:46:20|28970.81|28970.81|28990.61|28990.61|28990.61|28990.61|28970.81|28970.81|0
1647427610000|2022-03-16 10:46:50|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|0
1647427650000|2022-03-16 10:47:30|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|0
1647427690000|2022-03-16 10:48:10|29015.96|29015.96|29015.96|29015.96|29015.96|29015.96|29015.96|29015.96|0
1647427700000|2022-03-16 10:48:20|29010.4|29010.4|29015.96|29015.96|29015.96|29015.96|29010.4|29010.4|0
1647427790000|2022-03-16 10:49:50|29021.53|29021.53|29024.64|29024.64|29024.64|29024.64|29021.53|29021.53|0
1647427870000|2022-03-16 10:51:10|29041.32|29041.32|29046.88|29046.88|29046.88|29046.88|29041.32|29041.32|0
1647427910000|2022-03-16 10:51:50|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|0
1647427930000|2022-03-16 10:52:10|29027.09|29027.09|29020.86|29020.86|29027.09|29027.09|29014.64|29014.64|0
1647427970000|2022-03-16 10:52:50|29031.98|29031.98|29031.98|29031.98|29031.98|29031.98|29031.98|29031.98|0
1647427980000|2022-03-16 10:53:00|29035.1|29035.1|29035.1|29035.1|29035.1|29035.1|29035.1|29035.1|0
1647428040000|2022-03-16 10:54:00|29038.21|29038.21|29044.43|29044.43|29044.43|29044.43|29038.21|29038.21|0
1647428090000|2022-03-16 10:54:50|29055.56|29055.56|29055.56|29055.56|29055.56|29055.56|29055.56|29055.56|0
1647428110000|2022-03-16 10:55:10|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|0
1647428160000|2022-03-16 10:56:00|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|0
1647428180000|2022-03-16 10:56:20|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|29030.2|0
1647428290000|2022-03-16 10:58:10|29036.42|29036.42|29041.99|29041.99|29041.99|29041.99|29036.42|29036.42|0
1647428330000|2022-03-16 10:58:50|29053.11|29053.11|29064.23|29064.23|29064.23|29064.23|29053.11|29053.11|0
1647428350000|2022-03-16 10:59:10|29103.16|29103.16|29114.28|29114.28|29114.28|29114.28|29103.16|29103.16|0
1647428370000|2022-03-16 10:59:30|29108.72|29108.72|29108.72|29108.72|29108.72|29108.72|29108.72|29108.72|0
1647428380000|2022-03-16 10:59:40|29111.83|29111.83|29117.39|29117.39|29117.39|29117.39|29111.83|29111.83|0
1647428420000|2022-03-16 11:00:20|29122.96|29122.96|29134.08|29134.08|29134.08|29134.08|29122.96|29122.96|0
1647428430000|2022-03-16 11:00:30|29145.2|29145.2|29117.39|29117.39|29145.2|29145.2|29117.39|29117.39|0
1647428450000|2022-03-16 11:00:50|29111.83|29111.83|29111.83|29111.83|29111.83|29111.83|29111.83|29111.83|0
1647428490000|2022-03-16 11:01:30|29106.27|29106.27|29106.27|29106.27|29106.27|29106.27|29106.27|29106.27|0
1647428530000|2022-03-16 11:02:10|29100.05|29100.05|29083.36|29083.36|29100.05|29100.05|29083.36|29083.36|0
1647428570000|2022-03-16 11:02:50|29088.92|29088.92|29088.92|29088.92|29088.92|29088.92|29088.92|29088.92|0
1647428580000|2022-03-16 11:03:00|29083.36|29083.36|29083.36|29083.36|29083.36|29083.36|29083.36|29083.36|0
1647428590000|2022-03-16 11:03:10|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|0
1647428600000|2022-03-16 11:03:20|29075.35|29075.35|29080.91|29080.91|29080.91|29080.91|29075.35|29075.35|0
1647428610000|2022-03-16 11:03:30|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|0
1647428640000|2022-03-16 11:04:00|29053.11|29053.11|29053.11|29053.11|29053.11|29053.11|29053.11|29053.11|0
1647428680000|2022-03-16 11:04:40|29056.22|29056.22|29056.22|29056.22|29056.22|29056.22|29056.22|29056.22|0
1647428690000|2022-03-16 11:04:50|29067.34|29067.34|29067.34|29067.34|29067.34|29067.34|29067.34|29067.34|0
1647428720000|2022-03-16 11:05:20|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|0
1647428760000|2022-03-16 11:06:00|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|0
1647428780000|2022-03-16 11:06:20|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|29064.23|0
1647428790000|2022-03-16 11:06:30|29058.67|29058.67|29053.11|29053.11|29058.67|29058.67|29053.11|29053.11|0
1647428820000|2022-03-16 11:07:00|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|29069.79|0
1647428830000|2022-03-16 11:07:10|29079.13|29079.13|29104.79|29104.79|29104.79|29104.79|29079.13|29079.13|0
1647428900000|2022-03-16 11:08:20|29091.96|29091.96|29104.79|29104.79|29104.79|29104.79|29091.96|29091.96|0
1647428910000|2022-03-16 11:08:30|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|0
1647429130000|2022-03-16 11:12:10|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|0
1647429150000|2022-03-16 11:12:30|29140.52|29140.52|29140.52|29140.52|29140.52|29140.52|29140.52|29140.52|0
1647429190000|2022-03-16 11:13:10|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|29134.96|0
1647429270000|2022-03-16 11:14:30|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|0
1647429310000|2022-03-16 11:15:10|29123.84|29123.84|29118.28|29118.28|29123.84|29123.84|29118.28|29118.28|0
1647429330000|2022-03-16 11:15:30|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|29112.72|0
1647429410000|2022-03-16 11:16:50|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|0
1647429450000|2022-03-16 11:17:30|29123.84|29123.84|29112.72|29112.72|29123.84|29123.84|29112.72|29112.72|0
1647429460000|2022-03-16 11:17:40|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|0
1647429530000|2022-03-16 11:18:50|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|0
1647429560000|2022-03-16 11:19:20|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|0
1647429570000|2022-03-16 11:19:30|29120.73|29120.73|29120.73|29120.73|29120.73|29120.73|29120.73|29120.73|0
1647429580000|2022-03-16 11:19:40|29115.17|29115.17|29109.6|29109.6|29126.29|29126.29|29109.6|29109.6|0
1647429590000|2022-03-16 11:19:50|29104.04|29104.04|29109.6|29109.6|29109.6|29109.6|29098.48|29098.48|0
1647429600000|2022-03-16 11:20:00|29126.29|29126.29|29115.17|29115.17|29126.29|29126.29|29109.6|29109.6|0
1647429610000|2022-03-16 11:20:10|29109.6|29109.6|29104.04|29104.04|29109.6|29109.6|29104.04|29104.04|0
1647429620000|2022-03-16 11:20:20|29131.85|29131.85|29170.78|29170.78|29170.78|29170.78|29131.85|29131.85|0
1647429650000|2022-03-16 11:20:50|29193.02|29193.02|29204.15|29204.15|29204.15|29204.15|29193.02|29193.02|0
1647429670000|2022-03-16 11:21:10|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|0
1647429700000|2022-03-16 11:21:40|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|0
1647429850000|2022-03-16 11:24:10|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|0
1647429930000|2022-03-16 11:25:30|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|29193.02|0
1647429970000|2022-03-16 11:26:10|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|0
1647429980000|2022-03-16 11:26:20|29193.02|29193.02|29205.85|29205.85|29205.85|29205.85|29193.02|29193.02|0
1647430030000|2022-03-16 11:27:10|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|0
1647430140000|2022-03-16 11:29:00|29244.78|29244.78|29250.34|29250.34|29250.34|29250.34|29244.78|29244.78|0
1647430190000|2022-03-16 11:29:50|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|0
1647430200000|2022-03-16 11:30:00|29252.79|29252.79|29263.91|29263.91|29263.91|29263.91|29252.79|29252.79|0
1647430270000|2022-03-16 11:31:10|29276.74|29276.74|29276.74|29276.74|29276.74|29276.74|29276.74|29276.74|0
1647430300000|2022-03-16 11:31:40|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|0
1647430330000|2022-03-16 11:32:10|29304.55|29304.55|29304.55|29304.55|29304.55|29304.55|29304.55|29304.55|0
1647430380000|2022-03-16 11:33:00|29310.11|29310.11|29315.67|29315.67|29315.67|29315.67|29310.11|29310.11|0
1647430390000|2022-03-16 11:33:10|29310.11|29310.11|29315.67|29315.67|29315.67|29315.67|29310.11|29310.11|0
1647430410000|2022-03-16 11:33:30|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|0
1647430420000|2022-03-16 11:33:40|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|0
1647430460000|2022-03-16 11:34:20|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|0
1647430470000|2022-03-16 11:34:30|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|0
1647430530000|2022-03-16 11:35:30|29306.25|29306.25|29306.25|29306.25|29306.25|29306.25|29306.25|29306.25|0
1647430580000|2022-03-16 11:36:20|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|29311.82|0
1647430590000|2022-03-16 11:36:30|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|0
1647430660000|2022-03-16 11:37:40|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|0
1647430680000|2022-03-16 11:38:00|29298.24|29298.24|29285.42|29285.42|29298.24|29298.24|29285.42|29285.42|0
1647430690000|2022-03-16 11:38:10|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|0
1647430700000|2022-03-16 11:38:20|29304.47|29304.47|29304.47|29304.47|29304.47|29304.47|29304.47|29304.47|0
1647430740000|2022-03-16 11:39:00|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|0
1647430850000|2022-03-16 11:40:50|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|0
1647430940000|2022-03-16 11:42:20|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|0
1647431010000|2022-03-16 11:43:30|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|0
1647431020000|2022-03-16 11:43:40|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|0
1647431040000|2022-03-16 11:44:00|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|29298.24|0
1647431100000|2022-03-16 11:45:00|29287.12|29287.12|29303.81|29303.81|29303.81|29303.81|29287.12|29287.12|0
1647431120000|2022-03-16 11:45:20|29309.37|29309.37|29318.04|29318.04|29318.04|29318.04|29309.37|29309.37|0
1647431170000|2022-03-16 11:46:10|29312.48|29312.48|29312.48|29312.48|29312.48|29312.48|29312.48|29312.48|0
1647431210000|2022-03-16 11:46:50|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|0
1647431270000|2022-03-16 11:47:50|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|0
1647431600000|2022-03-16 11:53:20|29299.65|29299.65|29277.41|29277.41|29299.65|29299.65|29277.41|29277.41|0
1647431610000|2022-03-16 11:53:30|29282.97|29282.97|29286.08|29286.08|29286.08|29286.08|29282.97|29282.97|0
1647431650000|2022-03-16 11:54:10|29297.2|29297.2|29302.76|29302.76|29302.76|29302.76|29297.2|29297.2|0
1647431660000|2022-03-16 11:54:20|29315.59|29315.59|29315.59|29315.59|29315.59|29315.59|29315.59|29315.59|0
1647431700000|2022-03-16 11:55:00|29321.15|29321.15|29321.15|29321.15|29321.15|29321.15|29321.15|29321.15|0
1647431710000|2022-03-16 11:55:10|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|29332.28|0
1647431750000|2022-03-16 11:55:50|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|29337.84|0
1647431760000|2022-03-16 11:56:00|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|0
1647431770000|2022-03-16 11:56:10|29356.23|29356.23|29367.35|29367.35|29367.35|29367.35|29350.66|29350.66|0
1647431810000|2022-03-16 11:56:50|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|0
1647431830000|2022-03-16 11:57:10|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|0
1647431910000|2022-03-16 11:58:30|29369.05|29369.05|29372.17|29372.17|29372.17|29372.17|29369.05|29369.05|0
1647431920000|2022-03-16 11:58:40|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|29366.61|0
1647431960000|2022-03-16 11:59:20|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|0
1647431970000|2022-03-16 11:59:30|29331.53|29331.53|29305.88|29305.88|29331.53|29331.53|29305.88|29305.88|0
1647432000000|2022-03-16 12:00:00|29318.7|29318.7|29318.7|29318.7|29318.7|29318.7|29318.7|29318.7|0
1647432040000|2022-03-16 12:00:40|29307.58|29307.58|29307.58|29307.58|29307.58|29307.58|29307.58|29307.58|0
1647432060000|2022-03-16 12:01:00|29318.7|29318.7|29324.27|29324.27|29324.27|29324.27|29318.7|29318.7|0
1647432070000|2022-03-16 12:01:10|29313.14|29313.14|29296.46|29296.46|29313.14|29313.14|29296.46|29296.46|0
1647432120000|2022-03-16 12:02:00|29307.58|29307.58|29313.14|29313.14|29313.14|29313.14|29307.58|29307.58|0
1647432160000|2022-03-16 12:02:40|29302.02|29302.02|29302.02|29302.02|29302.02|29302.02|29302.02|29302.02|0
1647432170000|2022-03-16 12:02:50|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|0
1647432210000|2022-03-16 12:03:30|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|0
1647432220000|2022-03-16 12:03:40|29283.35|29283.35|29283.35|29283.35|29283.35|29283.35|29283.35|29283.35|0
1647432240000|2022-03-16 12:04:00|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|0
1647432280000|2022-03-16 12:04:40|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|0
1647432350000|2022-03-16 12:05:50|29264.96|29264.96|29283.35|29283.35|29283.35|29283.35|29264.96|29264.96|0
1647432390000|2022-03-16 12:06:30|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1647432420000|2022-03-16 12:07:00|29283.35|29283.35|29289.57|29289.57|29289.57|29289.57|29283.35|29283.35|0
1647432430000|2022-03-16 12:07:10|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|0
1647432470000|2022-03-16 12:07:50|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|0
1647432520000|2022-03-16 12:08:40|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|29286.46|0
1647432570000|2022-03-16 12:09:30|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|29292.02|0
1647432720000|2022-03-16 12:12:00|29286.46|29286.46|29292.68|29292.68|29298.91|29298.91|29286.46|29286.46|0
1647432790000|2022-03-16 12:13:10|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|0
1647432800000|2022-03-16 12:13:20|29254.2|29254.2|29241.37|29241.37|29254.2|29254.2|29241.37|29241.37|0
1647432820000|2022-03-16 12:13:40|29235.81|29235.81|29248.64|29248.64|29248.64|29248.64|29235.81|29235.81|0
1647432870000|2022-03-16 12:14:30|29254.2|29254.2|29254.2|29254.2|29254.2|29254.2|29254.2|29254.2|0
1647432900000|2022-03-16 12:15:00|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|0
1647432960000|2022-03-16 12:16:00|29251.75|29251.75|29260.42|29260.42|29260.42|29260.42|29251.75|29251.75|0
1647433030000|2022-03-16 12:17:10|29254.86|29254.86|29254.86|29254.86|29254.86|29254.86|29254.86|29254.86|0
1647433060000|2022-03-16 12:17:40|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|0
1647433070000|2022-03-16 12:17:50|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|0
1647433130000|2022-03-16 12:18:50|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|0
1647433140000|2022-03-16 12:19:00|29201.03|29201.03|29207.26|29207.26|29207.26|29207.26|29201.03|29201.03|0
1647433150000|2022-03-16 12:19:10|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|0
1647433160000|2022-03-16 12:19:20|29195.47|29195.47|29195.47|29195.47|29195.47|29195.47|29195.47|29195.47|0
1647433170000|2022-03-16 12:19:30|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|0
1647433200000|2022-03-16 12:20:00|29185.76|29185.76|29172.93|29172.93|29185.76|29185.76|29172.93|29172.93|0
1647433250000|2022-03-16 12:20:50|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|0
1647433270000|2022-03-16 12:21:10|29159.36|29159.36|29159.36|29159.36|29159.36|29159.36|29159.36|29159.36|0
1647433360000|2022-03-16 12:22:40|29164.92|29164.92|29170.48|29170.48|29170.48|29170.48|29164.92|29164.92|0
1647433380000|2022-03-16 12:23:00|29181.6|29181.6|29181.6|29181.6|29181.6|29181.6|29181.6|29181.6|0
1647433410000|2022-03-16 12:23:30|29187.16|29187.16|29174.33|29174.33|29187.16|29187.16|29174.33|29174.33|0
1647433450000|2022-03-16 12:24:10|29163.21|29163.21|29163.21|29163.21|29163.21|29163.21|29163.21|29163.21|0
1647433490000|2022-03-16 12:24:50|29160.1|29160.1|29160.1|29160.1|29160.1|29160.1|29160.1|29160.1|0
1647433540000|2022-03-16 12:25:40|29165.66|29165.66|29165.66|29165.66|29165.66|29165.66|29165.66|29165.66|0
1647433560000|2022-03-16 12:26:00|29171.22|29171.22|29171.22|29171.22|29171.22|29171.22|29171.22|29171.22|0
1647433580000|2022-03-16 12:26:20|29182.34|29182.34|29182.34|29182.34|29182.34|29182.34|29182.34|29182.34|0
1647433670000|2022-03-16 12:27:50|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|0
1647433770000|2022-03-16 12:29:30|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|0
1647433790000|2022-03-16 12:29:50|29210.15|29210.15|29199.03|29199.03|29210.15|29210.15|29199.03|29199.03|0
1647433830000|2022-03-16 12:30:30|29197.32|29197.32|29197.32|29197.32|29197.32|29197.32|29197.32|29197.32|0
1647433850000|2022-03-16 12:30:50|29208.45|29208.45|29214.01|29214.01|29214.01|29214.01|29208.45|29208.45|0
1647433900000|2022-03-16 12:31:40|29201.18|29201.18|29201.18|29201.18|29201.18|29201.18|29201.18|29201.18|0
1647433920000|2022-03-16 12:32:00|29214.01|29214.01|29207.78|29207.78|29214.01|29214.01|29207.78|29207.78|0
1647433930000|2022-03-16 12:32:10|29204.67|29204.67|29205.33|29205.33|29210.89|29210.89|29204.67|29204.67|0
1647434000000|2022-03-16 12:33:20|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|0
1647434020000|2022-03-16 12:33:40|29202.88|29202.88|29197.32|29197.32|29202.88|29202.88|29197.32|29197.32|0
1647434030000|2022-03-16 12:33:50|29208.45|29208.45|29219.57|29219.57|29219.57|29219.57|29208.45|29208.45|0
1647434070000|2022-03-16 12:34:30|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|29208.45|0
1647434100000|2022-03-16 12:35:00|29221.27|29221.27|29234.1|29234.1|29234.1|29234.1|29221.27|29221.27|0
1647434110000|2022-03-16 12:35:10|29246.93|29246.93|29235.81|29235.81|29246.93|29246.93|29235.81|29235.81|0
1647434130000|2022-03-16 12:35:30|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|0
1647434150000|2022-03-16 12:35:50|29224.69|29224.69|29224.69|29224.69|29224.69|29224.69|29224.69|29224.69|0
1647434210000|2022-03-16 12:36:50|29211.86|29211.86|29211.86|29211.86|29211.86|29211.86|29211.86|29211.86|0
1647434220000|2022-03-16 12:37:00|29200.73|29200.73|29200.73|29200.73|29200.73|29200.73|29200.73|29200.73|0
1647434230000|2022-03-16 12:37:10|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|0
1647434240000|2022-03-16 12:37:20|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|0
1647434280000|2022-03-16 12:38:00|29187.16|29187.16|29181.6|29181.6|29187.16|29187.16|29181.6|29181.6|0
1647434310000|2022-03-16 12:38:30|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|0
1647434340000|2022-03-16 12:39:00|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|29176.04|0
1647434350000|2022-03-16 12:39:10|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|0
1647434400000|2022-03-16 12:40:00|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|0
1647434410000|2022-03-16 12:40:10|29147.57|29147.57|29150.68|29150.68|29150.68|29150.68|29147.57|29147.57|0
1647434440000|2022-03-16 12:40:40|29134|29134|29150.68|29150.68|29150.68|29150.68|29134|29134|0
1647434460000|2022-03-16 12:41:00|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|0
1647434550000|2022-03-16 12:42:30|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|0
1647434570000|2022-03-16 12:42:50|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|0
1647434580000|2022-03-16 12:43:00|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|29163.51|0
1647434600000|2022-03-16 12:43:20|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|0
1647434650000|2022-03-16 12:44:10|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|0
1647434700000|2022-03-16 12:45:00|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|29180.2|0
1647434720000|2022-03-16 12:45:20|29185.76|29185.76|29161.81|29161.81|29185.76|29185.76|29161.81|29161.81|0
1647434750000|2022-03-16 12:45:50|29156.24|29156.24|29156.24|29156.24|29156.24|29156.24|29156.24|29156.24|0
1647434770000|2022-03-16 12:46:10|29150.68|29150.68|29150.68|29150.68|29150.68|29150.68|29150.68|29150.68|0
1647434820000|2022-03-16 12:47:00|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|0
1647434850000|2022-03-16 12:47:30|29155.58|29155.58|29155.58|29155.58|29155.58|29155.58|29155.58|29155.58|0
1647434870000|2022-03-16 12:47:50|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|0
1647434910000|2022-03-16 12:48:30|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|0
1647434960000|2022-03-16 12:49:20|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|0
1647434980000|2022-03-16 12:49:40|29146.91|29146.91|29152.47|29152.47|29152.47|29152.47|29141.35|29141.35|0
1647435010000|2022-03-16 12:50:10|29149.36|29149.36|29149.36|29149.36|29149.36|29149.36|29149.36|29149.36|0
1647435030000|2022-03-16 12:50:30|29138.23|29138.23|29141.35|29141.35|29141.35|29141.35|29138.23|29138.23|0
1647435040000|2022-03-16 12:50:40|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|0
1647435050000|2022-03-16 12:50:50|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|0
1647435180000|2022-03-16 12:53:00|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|0
1647435200000|2022-03-16 12:53:20|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|0
1647435220000|2022-03-16 12:53:40|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|0
1647435230000|2022-03-16 12:53:50|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|29152.47|0
1647435320000|2022-03-16 12:55:20|29155.58|29155.58|29150.02|29150.02|29155.58|29155.58|29150.02|29150.02|0
1647435350000|2022-03-16 12:55:50|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|0
1647435360000|2022-03-16 12:56:00|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|0
1647435390000|2022-03-16 12:56:30|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|0
1647435420000|2022-03-16 12:57:00|29157.29|29157.29|29157.29|29157.29|29157.29|29157.29|29157.29|29157.29|0
1647435470000|2022-03-16 12:57:50|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|0
1647435590000|2022-03-16 12:59:50|29140.6|29140.6|29140.6|29140.6|29140.6|29140.6|29140.6|29140.6|0
1647435610000|2022-03-16 13:00:10|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|29146.16|0
1647435620000|2022-03-16 13:00:20|29151.73|29151.73|29146.16|29146.16|29151.73|29151.73|29146.16|29146.16|0
1647435640000|2022-03-16 13:00:40|29140.6|29140.6|29129.48|29129.48|29140.6|29140.6|29129.48|29129.48|0
1647435660000|2022-03-16 13:01:00|29112.8|29112.8|29112.8|29112.8|29112.8|29112.8|29112.8|29112.8|0
1647435680000|2022-03-16 13:01:20|29101.67|29101.67|29101.67|29101.67|29101.67|29101.67|29101.67|29101.67|0
1647435720000|2022-03-16 13:02:00|29076.02|29076.02|29063.19|29063.19|29076.02|29076.02|29063.19|29063.19|0
1647435730000|2022-03-16 13:02:10|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1647435780000|2022-03-16 13:03:00|29046.5|29046.5|29052.07|29052.07|29057.63|29057.63|29046.5|29046.5|0
1647435800000|2022-03-16 13:03:20|29046.5|29046.5|29046.5|29046.5|29046.5|29046.5|29046.5|29046.5|0
1647435810000|2022-03-16 13:03:30|29057.63|29057.63|29057.63|29057.63|29057.63|29057.63|29057.63|29057.63|0
1647435820000|2022-03-16 13:03:40|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1647435840000|2022-03-16 13:04:00|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|0
1647435870000|2022-03-16 13:04:30|29043.39|29043.39|29043.39|29043.39|29043.39|29043.39|29043.39|29043.39|0
1647435930000|2022-03-16 13:05:30|29032.27|29032.27|29032.27|29032.27|29032.27|29032.27|29032.27|29032.27|0
1647435940000|2022-03-16 13:05:40|29045.1|29045.1|29045.1|29045.1|29045.1|29045.1|29045.1|29045.1|0
1647435970000|2022-03-16 13:06:10|29050.66|29050.66|29056.22|29056.22|29056.22|29056.22|29050.66|29050.66|0
1647435980000|2022-03-16 13:06:20|29061.78|29061.78|29071.12|29071.12|29071.12|29071.12|29061.78|29061.78|0
1647436070000|2022-03-16 13:07:50|29082.24|29082.24|29093.36|29093.36|29093.36|29093.36|29082.24|29082.24|0
1647436090000|2022-03-16 13:08:10|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|0
1647436100000|2022-03-16 13:08:20|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|0
1647436130000|2022-03-16 13:08:50|29094.03|29094.03|29071.78|29071.78|29094.03|29094.03|29071.78|29071.78|0
1647436150000|2022-03-16 13:09:10|29077.34|29077.34|29077.34|29077.34|29077.34|29077.34|29077.34|29077.34|0
1647436170000|2022-03-16 13:09:30|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|0
1647436240000|2022-03-16 13:10:40|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|0
1647436340000|2022-03-16 13:12:20|29066.22|29066.22|29066.22|29066.22|29077.34|29077.34|29066.22|29066.22|0
1647436410000|2022-03-16 13:13:30|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|0
1647436420000|2022-03-16 13:13:40|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|29066.22|0
1647436460000|2022-03-16 13:14:20|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|0
1647436500000|2022-03-16 13:15:00|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|0
1647436530000|2022-03-16 13:15:30|29051.99|29051.99|29051.99|29051.99|29051.99|29051.99|29051.99|29051.99|0
1647436540000|2022-03-16 13:15:40|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|29055.1|0
1647436560000|2022-03-16 13:16:00|29049.54|29049.54|29049.54|29049.54|29049.54|29049.54|29049.54|29049.54|0
1647436570000|2022-03-16 13:16:10|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|0
1647436580000|2022-03-16 13:16:20|29038.42|29038.42|29021.73|29021.73|29038.42|29038.42|29021.73|29021.73|0
1647436620000|2022-03-16 13:17:00|29032.85|29032.85|29032.85|29032.85|29032.85|29032.85|29032.85|29032.85|0
1647436650000|2022-03-16 13:17:30|29020.03|29020.03|29020.03|29020.03|29020.03|29020.03|29020.03|29020.03|0
1647436680000|2022-03-16 13:18:00|29014.46|29014.46|29008.9|29008.9|29014.46|29014.46|29008.9|29008.9|0
1647436690000|2022-03-16 13:18:10|28992.22|28992.22|28992.22|28992.22|28992.22|28992.22|28992.22|28992.22|0
1647436700000|2022-03-16 13:18:20|28997.78|28997.78|28997.78|28997.78|28997.78|28997.78|28997.78|28997.78|0
1647436710000|2022-03-16 13:18:30|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|0
1647436740000|2022-03-16 13:19:00|29000.23|29000.23|29000.23|29000.23|29000.23|29000.23|29000.23|29000.23|0
1647436750000|2022-03-16 13:19:10|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|0
1647436760000|2022-03-16 13:19:20|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|0
1647436770000|2022-03-16 13:19:30|29008.24|29008.24|29002.68|29002.68|29008.24|29008.24|29002.68|29002.68|0
1647436800000|2022-03-16 13:20:00|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|0
1647436820000|2022-03-16 13:20:20|29013.8|29013.8|29013.8|29013.8|29013.8|29013.8|29013.8|29013.8|0
1647436860000|2022-03-16 13:21:00|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|0
1647436900000|2022-03-16 13:21:40|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|0
1647436930000|2022-03-16 13:22:10|29024.18|29024.18|29024.18|29024.18|29024.18|29024.18|29021.07|29021.07|0
1647436940000|2022-03-16 13:22:20|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|29021.07|0
1647436990000|2022-03-16 13:23:10|29015.51|29015.51|29009.95|29009.95|29015.51|29015.51|29009.95|29009.95|0
1647437030000|2022-03-16 13:23:50|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|0
1647437090000|2022-03-16 13:24:50|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|0
1647437100000|2022-03-16 13:25:00|29022.77|29022.77|29022.77|29022.77|29022.77|29022.77|29022.77|29022.77|0
1647437120000|2022-03-16 13:25:20|29009.95|29009.95|29009.95|29009.95|29009.95|29009.95|29009.95|29009.95|0
1647437130000|2022-03-16 13:25:30|29015.51|29015.51|29021.07|29021.07|29021.07|29021.07|29015.51|29015.51|0
1647437140000|2022-03-16 13:25:40|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|0
1647437150000|2022-03-16 13:25:50|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|0
1647437170000|2022-03-16 13:26:10|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|0
1647437190000|2022-03-16 13:26:30|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|0
1647437210000|2022-03-16 13:26:50|29002.68|29002.68|29008.24|29008.24|29008.24|29008.24|29002.68|29002.68|0
1647437240000|2022-03-16 13:27:20|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|29002.68|0
1647437250000|2022-03-16 13:27:30|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|29008.24|0
1647437280000|2022-03-16 13:28:00|28995.41|28995.41|28984.29|28984.29|28995.41|28995.41|28978.73|28978.73|0
1647437340000|2022-03-16 13:29:00|28990.51|28990.51|28984.29|28984.29|28990.51|28990.51|28981.18|28981.18|0
1647437360000|2022-03-16 13:29:20|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|0
1647437390000|2022-03-16 13:29:50|28969.39|28969.39|28956.56|28956.56|28969.39|28969.39|28956.56|28956.56|0
1647437400000|2022-03-16 13:30:00|28967.68|28967.68|28973.25|28973.25|28973.25|28973.25|28967.68|28967.68|0
1647437420000|2022-03-16 13:30:20|28984.37|28984.37|28973.25|28973.25|28984.37|28984.37|28973.25|28973.25|0
1647437430000|2022-03-16 13:30:30|28976.36|28976.36|28976.36|28976.36|28976.36|28976.36|28976.36|28976.36|0
1647437460000|2022-03-16 13:31:00|28979.47|28979.47|28982.58|28982.58|28982.58|28982.58|28979.47|28979.47|0
1647437470000|2022-03-16 13:31:10|28999.27|28999.27|29010.39|29010.39|29010.39|29010.39|28999.27|28999.27|0
1647437480000|2022-03-16 13:31:20|28999.27|28999.27|28999.27|28999.27|28999.27|28999.27|28999.27|28999.27|0
1647437520000|2022-03-16 13:32:00|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|0
1647437550000|2022-03-16 13:32:30|28988.14|28988.14|28960.34|28960.34|28988.14|28988.14|28949.21|28949.21|0
1647437560000|2022-03-16 13:32:40|28965.9|28965.9|28977.02|28977.02|28977.02|28977.02|28954.78|28954.78|0
1647437580000|2022-03-16 13:33:00|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|0
1647437590000|2022-03-16 13:33:10|28982.58|28982.58|28982.58|28982.58|28982.58|28982.58|28982.58|28982.58|0
1647437600000|2022-03-16 13:33:20|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|0
1647437680000|2022-03-16 13:34:40|28999.27|28999.27|28977.02|28977.02|29004.83|29004.83|28965.9|28965.9|0
1647437690000|2022-03-16 13:34:50|28971.46|28971.46|28971.46|28971.46|28971.46|28971.46|28965.9|28965.9|0
1647437800000|2022-03-16 13:36:40|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|28993.7|0
1647437820000|2022-03-16 13:37:00|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|28988.14|0
1647437830000|2022-03-16 13:37:10|28982.58|28982.58|28988.14|28988.14|28988.14|28988.14|28982.58|28982.58|0
1647437920000|2022-03-16 13:38:40|28993.7|28993.7|28999.27|28999.27|29004.83|29004.83|28993.7|28993.7|0
1647437930000|2022-03-16 13:38:50|29024.92|29024.92|29019.36|29019.36|29024.92|29024.92|29019.36|29019.36|0
1647437940000|2022-03-16 13:39:00|29022.47|29022.47|29022.47|29022.47|29028.7|29028.7|29022.47|29022.47|0
1647437950000|2022-03-16 13:39:10|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|0
1647437970000|2022-03-16 13:39:30|29011.35|29011.35|29022.47|29022.47|29022.47|29022.47|29011.35|29011.35|0
1647437980000|2022-03-16 13:39:40|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|29028.04|0
1647438040000|2022-03-16 13:40:40|29033.6|29033.6|29050.28|29050.28|29055.84|29055.84|29033.6|29033.6|0
1647438070000|2022-03-16 13:41:10|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|0
1647438080000|2022-03-16 13:41:20|29068.67|29068.67|29063.11|29063.11|29068.67|29068.67|29063.11|29063.11|0
1647438090000|2022-03-16 13:41:30|29096.48|29096.48|29107.6|29107.6|29107.6|29107.6|29096.48|29096.48|0
1647438120000|2022-03-16 13:42:00|29110.71|29110.71|29132.5|29132.5|29132.5|29132.5|29110.71|29110.71|0
1647438130000|2022-03-16 13:42:10|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|0
1647438140000|2022-03-16 13:42:20|29160.31|29160.31|29160.31|29160.31|29160.31|29160.31|29160.31|29160.31|0
1647438170000|2022-03-16 13:42:50|29173.13|29173.13|29173.13|29173.13|29173.13|29173.13|29173.13|29173.13|0
1647438180000|2022-03-16 13:43:00|29179.36|29179.36|29185.58|29185.58|29185.58|29185.58|29179.36|29179.36|0
1647438190000|2022-03-16 13:43:10|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|0
1647438220000|2022-03-16 13:43:40|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|0
1647438230000|2022-03-16 13:43:50|29200.48|29200.48|29184.54|29184.54|29200.48|29200.48|29184.54|29184.54|0
1647438240000|2022-03-16 13:44:00|29178.32|29178.32|29178.32|29178.32|29178.32|29178.32|29178.32|29178.32|0
1647438260000|2022-03-16 13:44:20|29181.43|29181.43|29178.32|29178.32|29181.43|29181.43|29178.32|29178.32|0
1647438270000|2022-03-16 13:44:30|29172.76|29172.76|29150.51|29150.51|29172.76|29172.76|29150.51|29150.51|0
1647438300000|2022-03-16 13:45:00|29167.19|29167.19|29178.32|29178.32|29178.32|29178.32|29167.19|29167.19|0
1647438310000|2022-03-16 13:45:10|29203.97|29203.97|29222.36|29222.36|29222.36|29222.36|29203.97|29203.97|0
1647438420000|2022-03-16 13:47:00|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|0
1647438510000|2022-03-16 13:48:30|29222.36|29222.36|29227.92|29227.92|29227.92|29227.92|29222.36|29222.36|0
1647438530000|2022-03-16 13:48:50|29221.7|29221.7|29221.7|29221.7|29221.7|29221.7|29221.7|29221.7|0
1647438580000|2022-03-16 13:49:40|29227.26|29227.26|29227.26|29227.26|29227.26|29227.26|29227.26|29227.26|0
1647438610000|2022-03-16 13:50:10|29232.82|29232.82|29232.82|29232.82|29232.82|29232.82|29232.82|29232.82|0
1647438630000|2022-03-16 13:50:30|29227.26|29227.26|29221.7|29221.7|29227.26|29227.26|29221.7|29221.7|0
1647438650000|2022-03-16 13:50:50|29216.14|29216.14|29216.14|29216.14|29216.14|29216.14|29216.14|29216.14|0
1647438680000|2022-03-16 13:51:20|29225.48|29225.48|29225.48|29225.48|29225.48|29225.48|29225.48|29225.48|0
1647438710000|2022-03-16 13:51:50|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|0
1647438730000|2022-03-16 13:52:10|29225.48|29225.48|29228.59|29228.59|29228.59|29228.59|29225.48|29225.48|0
1647438760000|2022-03-16 13:52:40|29215.76|29215.76|29215.76|29215.76|29215.76|29215.76|29215.76|29215.76|0
1647438770000|2022-03-16 13:52:50|29204.64|29204.64|29199.08|29199.08|29204.64|29204.64|29199.08|29199.08|0
1647438790000|2022-03-16 13:53:10|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|0
1647438830000|2022-03-16 13:53:50|29199.08|29199.08|29199.08|29199.08|29199.08|29199.08|29199.08|29199.08|0
1647438840000|2022-03-16 13:54:00|29210.2|29210.2|29199.08|29199.08|29210.2|29210.2|29193.51|29193.51|0
1647438870000|2022-03-16 13:54:30|29182.39|29182.39|29171.27|29171.27|29182.39|29182.39|29171.27|29171.27|0
1647438880000|2022-03-16 13:54:40|29165.71|29165.71|29165.71|29165.71|29165.71|29165.71|29165.71|29165.71|0
1647438900000|2022-03-16 13:55:00|29159.48|29159.48|29142.8|29142.8|29159.48|29159.48|29131.68|29131.68|0
1647438910000|2022-03-16 13:55:10|29137.24|29137.24|29137.24|29137.24|29137.24|29137.24|29137.24|29137.24|0
1647438940000|2022-03-16 13:55:40|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|0
1647438990000|2022-03-16 13:56:30|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|0
1647439020000|2022-03-16 13:57:00|29153.92|29153.92|29153.92|29153.92|29153.92|29153.92|29153.92|29153.92|0
1647439040000|2022-03-16 13:57:20|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|29148.36|0
1647439110000|2022-03-16 13:58:30|29122.7|29122.7|29109.88|29109.88|29122.7|29122.7|29109.88|29109.88|0
1647439120000|2022-03-16 13:58:40|29135.53|29135.53|29122.7|29122.7|29135.53|29135.53|29122.7|29122.7|0
1647439150000|2022-03-16 13:59:10|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|0
1647439190000|2022-03-16 13:59:50|29111.58|29111.58|29124.41|29124.41|29124.41|29124.41|29111.58|29111.58|0
1647439240000|2022-03-16 14:00:40|29135.53|29135.53|29129.97|29129.97|29135.53|29135.53|29129.97|29129.97|0
1647439260000|2022-03-16 14:01:00|29124.41|29124.41|29127.52|29127.52|29127.52|29127.52|29124.41|29124.41|0
1647439270000|2022-03-16 14:01:10|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|0
1647439290000|2022-03-16 14:01:30|29138.64|29138.64|29149.77|29149.77|29149.77|29149.77|29138.64|29138.64|0
1647439320000|2022-03-16 14:02:00|29155.33|29155.33|29155.33|29155.33|29155.33|29155.33|29155.33|29155.33|0
1647439360000|2022-03-16 14:02:40|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|0
1647439370000|2022-03-16 14:02:50|29146.65|29146.65|29146.65|29146.65|29146.65|29146.65|29146.65|29146.65|0
1647439400000|2022-03-16 14:03:20|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|29152.22|0
1647439410000|2022-03-16 14:03:30|29155.33|29155.33|29168.16|29168.16|29168.16|29168.16|29155.33|29155.33|0
1647439450000|2022-03-16 14:04:10|29165.04|29165.04|29159.48|29159.48|29165.04|29165.04|29159.48|29159.48|0
1647439480000|2022-03-16 14:04:40|29148.36|29148.36|29153.92|29153.92|29153.92|29153.92|29148.36|29148.36|0
1647439520000|2022-03-16 14:05:20|29170.61|29170.61|29173.72|29173.72|29173.72|29173.72|29170.61|29170.61|0
1647439560000|2022-03-16 14:06:00|29160.89|29160.89|29179.28|29179.28|29179.28|29179.28|29160.89|29160.89|0
1647439590000|2022-03-16 14:06:30|29173.72|29173.72|29160.89|29160.89|29173.72|29173.72|29160.89|29160.89|0
1647439650000|2022-03-16 14:07:30|29166.45|29166.45|29160.89|29160.89|29166.45|29166.45|29160.89|29160.89|0
1647439670000|2022-03-16 14:07:50|29157.78|29157.78|29152.22|29152.22|29157.78|29157.78|29152.22|29152.22|0
1647439680000|2022-03-16 14:08:00|29153.77|29153.77|29167.78|29167.78|29167.78|29167.78|29153.77|29153.77|0
1647439710000|2022-03-16 14:08:30|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|0
1647439740000|2022-03-16 14:09:00|29167.11|29167.11|29178.24|29178.24|29178.24|29178.24|29167.11|29167.11|0
1647439770000|2022-03-16 14:09:30|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|0
1647439780000|2022-03-16 14:09:40|29190.69|29190.69|29219.16|29219.16|29219.16|29219.16|29190.69|29190.69|0
1647439820000|2022-03-16 14:10:20|29224.72|29224.72|29224.72|29224.72|29224.72|29224.72|29224.72|29224.72|0
1647439830000|2022-03-16 14:10:30|29234.06|29234.06|29262.83|29262.83|29262.83|29262.83|29234.06|29234.06|0
1647439860000|2022-03-16 14:11:00|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|0
1647439870000|2022-03-16 14:11:10|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|0
1647439880000|2022-03-16 14:11:20|29307.98|29307.98|29301.75|29301.75|29307.98|29307.98|29301.75|29301.75|0
1647439890000|2022-03-16 14:11:30|29314.58|29314.58|29314.58|29314.58|29314.58|29314.58|29314.58|29314.58|0
1647439900000|2022-03-16 14:11:40|29342.39|29342.39|29331.93|29331.93|29348.61|29348.61|29331.93|29331.93|0
1647439910000|2022-03-16 14:11:50|29348.61|29348.61|29365.3|29365.3|29365.3|29365.3|29348.61|29348.61|0
1647439920000|2022-03-16 14:12:00|29371.52|29371.52|29371.52|29371.52|29371.52|29371.52|29371.52|29371.52|0
1647439930000|2022-03-16 14:12:10|29374.63|29374.63|29343.05|29343.05|29374.63|29374.63|29343.05|29343.05|0
1647439940000|2022-03-16 14:12:20|29348.61|29348.61|29348.61|29348.61|29348.61|29348.61|29348.61|29348.61|0
1647439950000|2022-03-16 14:12:30|29337.49|29337.49|29337.49|29337.49|29337.49|29337.49|29337.49|29337.49|0
1647439960000|2022-03-16 14:12:40|29343.05|29343.05|29343.05|29343.05|29343.05|29343.05|29343.05|29343.05|0
1647439970000|2022-03-16 14:12:50|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1647439980000|2022-03-16 14:13:00|29354.84|29354.84|29354.84|29354.84|29354.84|29354.84|29354.84|29354.84|0
1647440000000|2022-03-16 14:13:20|29365.96|29365.96|29370.86|29370.86|29380.2|29380.2|29365.96|29365.96|0
1647440010000|2022-03-16 14:13:30|29365.3|29365.3|29368.41|29368.41|29368.41|29368.41|29365.3|29365.3|0
1647440030000|2022-03-16 14:13:50|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|0
1647440050000|2022-03-16 14:14:10|29386.8|29386.8|29428.84|29428.84|29428.84|29428.84|29386.8|29386.8|0
1647440090000|2022-03-16 14:14:50|29445.52|29445.52|29459.76|29459.76|29459.76|29459.76|29445.52|29445.52|0
1647440110000|2022-03-16 14:15:10|29472.59|29472.59|29472.59|29472.59|29472.59|29472.59|29472.59|29472.59|0
1647440120000|2022-03-16 14:15:20|29475.7|29475.7|29472.59|29472.59|29475.7|29475.7|29472.59|29472.59|0
1647440130000|2022-03-16 14:15:30|29475.7|29475.7|29478.81|29478.81|29478.81|29478.81|29475.7|29475.7|0
1647440140000|2022-03-16 14:15:40|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|0
1647440150000|2022-03-16 14:15:50|29506.62|29506.62|29512.18|29512.18|29512.18|29512.18|29506.62|29506.62|0
1647440160000|2022-03-16 14:16:00|29501.06|29501.06|29517.74|29517.74|29517.74|29517.74|29495.5|29495.5|0
1647440170000|2022-03-16 14:16:10|29530.57|29530.57|29519.45|29519.45|29530.57|29530.57|29519.45|29519.45|0
1647440180000|2022-03-16 14:16:20|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|0
1647440210000|2022-03-16 14:16:50|29527.46|29527.46|29533.02|29533.02|29533.02|29533.02|29527.46|29527.46|0
1647440220000|2022-03-16 14:17:00|29542.36|29542.36|29536.8|29536.8|29553.48|29553.48|29536.8|29536.8|0
1647440230000|2022-03-16 14:17:10|29547.92|29547.92|29569.42|29569.42|29574.98|29574.98|29547.92|29547.92|0
1647440240000|2022-03-16 14:17:20|29563.2|29563.2|29555.93|29555.93|29563.2|29563.2|29550.37|29550.37|0
1647440250000|2022-03-16 14:17:30|29544.81|29544.81|29544.81|29544.81|29544.81|29544.81|29544.81|29544.81|0
1647440260000|2022-03-16 14:17:40|29555.93|29555.93|29561.49|29561.49|29561.49|29561.49|29555.93|29555.93|0
1647440270000|2022-03-16 14:17:50|29578.17|29578.17|29611.54|29611.54|29611.54|29611.54|29578.17|29578.17|0
1647440280000|2022-03-16 14:18:00|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|0
1647440290000|2022-03-16 14:18:10|29602.12|29602.12|29622.96|29622.96|29622.96|29622.96|29602.12|29602.12|0
1647440300000|2022-03-16 14:18:20|29628.52|29628.52|29650.77|29650.77|29650.77|29650.77|29628.52|29628.52|0
1647440310000|2022-03-16 14:18:30|29653.88|29653.88|29662.56|29662.56|29662.56|29662.56|29648.32|29648.32|0
1647440320000|2022-03-16 14:18:40|29668.12|29668.12|29690.36|29690.36|29690.36|29690.36|29668.12|29668.12|0
1647440330000|2022-03-16 14:18:50|29693.47|29693.47|29704.6|29704.6|29704.6|29704.6|29693.47|29693.47|0
1647440340000|2022-03-16 14:19:00|29699.04|29699.04|29667.45|29667.45|29699.04|29699.04|29667.45|29667.45|0
1647440350000|2022-03-16 14:19:10|29670.57|29670.57|29614.29|29614.29|29670.57|29670.57|29614.29|29614.29|0
1647440360000|2022-03-16 14:19:20|29592.04|29592.04|29563.2|29563.2|29592.04|29592.04|29551.41|29551.41|0
1647440370000|2022-03-16 14:19:30|29569.42|29569.42|29598.93|29598.93|29598.93|29598.93|29563.86|29563.86|0
1647440380000|2022-03-16 14:19:40|29602.04|29602.04|29617.61|29617.61|29617.61|29617.61|29602.04|29602.04|0
1647440390000|2022-03-16 14:19:50|29623.17|29623.17|29586.02|29586.02|29623.17|29623.17|29586.02|29586.02|0
1647440400000|2022-03-16 14:20:00|29591.59|29591.59|29580.46|29580.46|29591.59|29591.59|29580.46|29580.46|0
1647440410000|2022-03-16 14:20:10|29597.15|29597.15|29602.71|29602.71|29602.71|29602.71|29597.15|29597.15|0
1647440420000|2022-03-16 14:20:20|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|0
1647440430000|2022-03-16 14:20:30|29624.95|29624.95|29636.08|29636.08|29636.08|29636.08|29624.95|29624.95|0
1647440440000|2022-03-16 14:20:40|29630.52|29630.52|29641.64|29641.64|29641.64|29641.64|29624.95|29624.95|0
1647440450000|2022-03-16 14:20:50|29632.3|29632.3|29632.3|29632.3|29632.3|29632.3|29632.3|29632.3|0
1647440460000|2022-03-16 14:21:00|29610.06|29610.06|29598.93|29598.93|29610.06|29610.06|29598.93|29598.93|0
1647440470000|2022-03-16 14:21:10|29611.76|29611.76|29606.2|29606.2|29611.76|29611.76|29606.2|29606.2|0
1647440480000|2022-03-16 14:21:20|29611.76|29611.76|29595.08|29595.08|29611.76|29611.76|29595.08|29595.08|0
1647440510000|2022-03-16 14:21:50|29617.32|29617.32|29617.32|29617.32|29617.32|29617.32|29617.32|29617.32|0
1647440520000|2022-03-16 14:22:00|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|0
1647440530000|2022-03-16 14:22:10|29607.61|29607.61|29607.61|29607.61|29607.61|29607.61|29607.61|29607.61|0
1647440540000|2022-03-16 14:22:20|29601.38|29601.38|29601.38|29601.38|29601.38|29601.38|29601.38|29601.38|0
1647440550000|2022-03-16 14:22:30|29568.01|29568.01|29564.9|29564.9|29568.01|29568.01|29564.9|29564.9|0
1647440610000|2022-03-16 14:23:30|29553.78|29553.78|29553.78|29553.78|29553.78|29553.78|29553.78|29553.78|0
1647440620000|2022-03-16 14:23:40|29576.02|29576.02|29576.02|29576.02|29576.02|29576.02|29576.02|29576.02|0
1647440640000|2022-03-16 14:24:00|29581.59|29581.59|29570.46|29570.46|29581.59|29581.59|29570.46|29570.46|0
1647440660000|2022-03-16 14:24:20|29564.9|29564.9|29564.9|29564.9|29564.9|29564.9|29564.9|29564.9|0
1647440680000|2022-03-16 14:24:40|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|0
1647440700000|2022-03-16 14:25:00|29572.17|29572.17|29572.17|29572.17|29572.17|29572.17|29572.17|29572.17|0
1647440710000|2022-03-16 14:25:10|29599.97|29599.97|29606.2|29606.2|29606.2|29606.2|29599.97|29599.97|0
1647440720000|2022-03-16 14:25:20|29600.64|29600.64|29600.64|29600.64|29600.64|29600.64|29600.64|29600.64|0
1647440730000|2022-03-16 14:25:30|29597.53|29597.53|29597.53|29597.53|29597.53|29597.53|29597.53|29597.53|0
1647440750000|2022-03-16 14:25:50|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|0
1647440760000|2022-03-16 14:26:00|29613.47|29613.47|29644.68|29644.68|29644.68|29644.68|29613.47|29613.47|0
1647440770000|2022-03-16 14:26:10|29661.37|29661.37|29655.81|29655.81|29661.37|29661.37|29655.81|29655.81|0
1647440780000|2022-03-16 14:26:20|29652.69|29652.69|29655.81|29655.81|29655.81|29655.81|29652.69|29652.69|0
1647440820000|2022-03-16 14:27:00|29666.93|29666.93|29672.49|29672.49|29672.49|29672.49|29666.93|29666.93|0
1647440830000|2022-03-16 14:27:10|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|0
1647440850000|2022-03-16 14:27:30|29687.39|29687.39|29681.16|29681.16|29687.39|29687.39|29681.16|29681.16|0
1647440860000|2022-03-16 14:27:40|29693.61|29693.61|29693.61|29693.61|29696.73|29696.73|29693.61|29693.61|0
1647440870000|2022-03-16 14:27:50|29699.18|29699.18|29710.3|29710.3|29710.3|29710.3|29699.18|29699.18|0
1647440890000|2022-03-16 14:28:10|29699.18|29699.18|29693.61|29693.61|29699.18|29699.18|29693.61|29693.61|0
1647440900000|2022-03-16 14:28:20|29699.18|29699.18|29683.61|29683.61|29699.18|29699.18|29683.61|29683.61|0
1647440910000|2022-03-16 14:28:30|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|0
1647440930000|2022-03-16 14:28:50|29678.05|29678.05|29689.18|29689.18|29689.18|29689.18|29671.83|29671.83|0
1647440950000|2022-03-16 14:29:10|29700.3|29700.3|29700.3|29700.3|29700.3|29700.3|29700.3|29700.3|0
1647440960000|2022-03-16 14:29:20|29697.19|29697.19|29686.06|29686.06|29697.19|29697.19|29686.06|29686.06|0
1647440970000|2022-03-16 14:29:30|29702.75|29702.75|29702.75|29702.75|29702.75|29702.75|29702.75|29702.75|0
1647440990000|2022-03-16 14:29:50|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|0
1647441000000|2022-03-16 14:30:00|29688.51|29688.51|29694.74|29694.74|29700.3|29700.3|29688.51|29688.51|0
1647441010000|2022-03-16 14:30:10|29689.18|29689.18|29678.05|29678.05|29695.4|29695.4|29678.05|29678.05|0
1647441020000|2022-03-16 14:30:20|29690.88|29690.88|29724.25|29724.25|29724.25|29724.25|29690.88|29690.88|0
1647441050000|2022-03-16 14:30:50|29727.36|29727.36|29727.36|29727.36|29727.36|29727.36|29727.36|29727.36|0
1647441060000|2022-03-16 14:31:00|29716.24|29716.24|29713.13|29713.13|29716.24|29716.24|29713.13|29713.13|0
1647441070000|2022-03-16 14:31:10|29716.24|29716.24|29713.13|29713.13|29716.24|29716.24|29713.13|29713.13|0
1647441080000|2022-03-16 14:31:20|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|0
1647441090000|2022-03-16 14:31:30|29717.13|29717.13|29724.25|29724.25|29724.25|29724.25|29717.13|29717.13|0
1647441110000|2022-03-16 14:31:50|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|29718.69|0
1647441180000|2022-03-16 14:33:00|29713.13|29713.13|29713.13|29713.13|29713.13|29713.13|29713.13|29713.13|0
1647441190000|2022-03-16 14:33:10|29724.25|29724.25|29724.25|29724.25|29724.25|29724.25|29724.25|29724.25|0
1647441200000|2022-03-16 14:33:20|29727.36|29727.36|29724.25|29724.25|29727.36|29727.36|29724.25|29724.25|0
1647441210000|2022-03-16 14:33:30|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|0
1647441230000|2022-03-16 14:33:50|29740.93|29740.93|29771.39|29771.39|29771.39|29771.39|29740.93|29740.93|0
1647441240000|2022-03-16 14:34:00|29768.28|29768.28|29762.72|29762.72|29768.28|29768.28|29762.72|29762.72|0
1647441250000|2022-03-16 14:34:10|29773.84|29773.84|29773.84|29773.84|29773.84|29773.84|29773.84|29773.84|0
1647441280000|2022-03-16 14:34:40|29762.72|29762.72|29762.72|29762.72|29762.72|29762.72|29762.72|29762.72|0
1647441290000|2022-03-16 14:34:50|29778.28|29778.28|29775.17|29775.17|29778.28|29778.28|29775.17|29775.17|0
1647441300000|2022-03-16 14:35:00|29786.29|29786.29|29791.85|29791.85|29791.85|29791.85|29786.29|29786.29|0
1647441310000|2022-03-16 14:35:10|29797.41|29797.41|29776.95|29776.95|29797.41|29797.41|29776.95|29776.95|0
1647441320000|2022-03-16 14:35:20|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|0
1647441330000|2022-03-16 14:35:30|29768.28|29768.28|29773.84|29773.84|29773.84|29773.84|29768.28|29768.28|0
1647441340000|2022-03-16 14:35:40|29779.4|29779.4|29779.4|29779.4|29779.4|29779.4|29779.4|29779.4|0
1647441350000|2022-03-16 14:35:50|29782.52|29782.52|29788.74|29788.74|29788.74|29788.74|29782.52|29782.52|0
1647441360000|2022-03-16 14:36:00|29791.85|29791.85|29791.85|29791.85|29791.85|29791.85|29791.85|29791.85|0
1647441370000|2022-03-16 14:36:10|29808.54|29808.54|29808.54|29808.54|29808.54|29808.54|29808.54|29808.54|0
1647441400000|2022-03-16 14:36:40|29811.65|29811.65|29825.88|29825.88|29825.88|29825.88|29811.65|29811.65|0
1647441410000|2022-03-16 14:36:50|29832.11|29832.11|29820.99|29820.99|29832.11|29832.11|29820.99|29820.99|0
1647441420000|2022-03-16 14:37:00|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|0
1647441440000|2022-03-16 14:37:20|29812.31|29812.31|29812.31|29812.31|29812.31|29812.31|29812.31|29812.31|0
1647441450000|2022-03-16 14:37:30|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|29815.43|0
1647441470000|2022-03-16 14:37:50|29820.99|29820.99|29826.55|29826.55|29826.55|29826.55|29820.99|29820.99|0
1647441500000|2022-03-16 14:38:20|29815.43|29815.43|29809.86|29809.86|29815.43|29815.43|29809.86|29809.86|0
1647441520000|2022-03-16 14:38:40|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|0
1647441530000|2022-03-16 14:38:50|29826.55|29826.55|29826.55|29826.55|29826.55|29826.55|29826.55|29826.55|0
1647441540000|2022-03-16 14:39:00|29832.11|29832.11|29832.11|29832.11|29832.11|29832.11|29832.11|29832.11|0
1647441550000|2022-03-16 14:39:10|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|0
1647441560000|2022-03-16 14:39:20|29859.92|29859.92|29863.03|29863.03|29863.03|29863.03|29859.92|29859.92|0
1647441570000|2022-03-16 14:39:30|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|0
1647441580000|2022-03-16 14:39:40|29874.15|29874.15|29874.15|29874.15|29874.15|29874.15|29874.15|29874.15|0
1647441590000|2022-03-16 14:39:50|29871.04|29871.04|29855.48|29855.48|29871.04|29871.04|29855.48|29855.48|0
1647441600000|2022-03-16 14:40:00|29852.36|29852.36|29855.48|29855.48|29855.48|29855.48|29852.36|29852.36|0
1647441610000|2022-03-16 14:40:10|29849.91|29849.91|29827.67|29827.67|29849.91|29849.91|29827.67|29827.67|0
1647441620000|2022-03-16 14:40:20|29822.11|29822.11|29819|29819|29822.11|29822.11|29819|29819|0
1647441670000|2022-03-16 14:41:10|29815.88|29815.88|29787.41|29787.41|29815.88|29815.88|29787.41|29787.41|0
1647441680000|2022-03-16 14:41:20|29776.29|29776.29|29776.29|29776.29|29781.85|29781.85|29776.29|29776.29|0
1647441690000|2022-03-16 14:41:30|29781.85|29781.85|29744.71|29744.71|29781.85|29781.85|29744.71|29744.71|0
1647441700000|2022-03-16 14:41:40|29741.6|29741.6|29741.6|29741.6|29741.6|29741.6|29738.48|29738.48|0
1647441710000|2022-03-16 14:41:50|29758.28|29758.28|29764.5|29764.5|29764.5|29764.5|29758.28|29758.28|0
1647441720000|2022-03-16 14:42:00|29758.94|29758.94|29753.38|29753.38|29758.94|29758.94|29753.38|29753.38|0
1647441730000|2022-03-16 14:42:10|29747.82|29747.82|29747.82|29747.82|29747.82|29747.82|29747.82|29747.82|0
1647441740000|2022-03-16 14:42:20|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|0
1647441750000|2022-03-16 14:42:30|29736.7|29736.7|29725.58|29725.58|29736.7|29736.7|29725.58|29725.58|0
1647441760000|2022-03-16 14:42:40|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|0
1647441770000|2022-03-16 14:42:50|29742.26|29742.26|29708.89|29708.89|29742.26|29742.26|29708.89|29708.89|0
1647441780000|2022-03-16 14:43:00|29703.33|29703.33|29671.75|29671.75|29703.33|29703.33|29671.75|29671.75|0
1647441790000|2022-03-16 14:43:10|29660.63|29660.63|29662.78|29662.78|29662.78|29662.78|29619.99|29619.99|0
1647441800000|2022-03-16 14:43:20|29675.6|29675.6|29636.67|29636.67|29675.6|29675.6|29636.67|29636.67|0
1647441810000|2022-03-16 14:43:30|29623.85|29623.85|29648.46|29648.46|29672.41|29672.41|29612.72|29612.72|0
1647441820000|2022-03-16 14:43:40|29637.34|29637.34|29637.34|29637.34|29637.34|29637.34|29637.34|29637.34|0
1647441830000|2022-03-16 14:43:50|29615.09|29615.09|29611.32|29611.32|29615.09|29615.09|29583.51|29583.51|0
1647441840000|2022-03-16 14:44:00|29600.19|29600.19|29600.19|29600.19|29600.19|29600.19|29600.19|29600.19|0
1647441850000|2022-03-16 14:44:10|29644.68|29644.68|29641.57|29641.57|29650.91|29650.91|29641.57|29641.57|0
1647441860000|2022-03-16 14:44:20|29654.4|29654.4|29639.12|29639.12|29671.08|29671.08|29632.16|29632.16|0
1647441870000|2022-03-16 14:44:30|29626.3|29626.3|29615.17|29615.17|29626.3|29626.3|29615.17|29615.17|0
1647441880000|2022-03-16 14:44:40|29620.73|29620.73|29633.56|29633.56|29633.56|29633.56|29620.73|29620.73|0
1647441890000|2022-03-16 14:44:50|29639.12|29639.12|29657.51|29657.51|29657.51|29657.51|29639.12|29639.12|0
1647441900000|2022-03-16 14:45:00|29660.63|29660.63|29666.19|29666.19|29666.19|29666.19|29660.63|29660.63|0
1647441910000|2022-03-16 14:45:10|29671.75|29671.75|29648.84|29648.84|29677.31|29677.31|29648.84|29648.84|0
1647441930000|2022-03-16 14:45:30|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|0
1647441940000|2022-03-16 14:45:40|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|0
1647441950000|2022-03-16 14:45:50|29647.95|29647.95|29647.95|29647.95|29647.95|29647.95|29647.95|29647.95|0
1647441960000|2022-03-16 14:46:00|29653.51|29653.51|29647.95|29647.95|29653.51|29653.51|29647.95|29647.95|0
1647441970000|2022-03-16 14:46:10|29642.39|29642.39|29640.83|29640.83|29642.39|29642.39|29618.58|29618.58|0
1647442030000|2022-03-16 14:47:10|29643.94|29643.94|29627.26|29627.26|29643.94|29643.94|29627.26|29627.26|0
1647442040000|2022-03-16 14:47:20|29616.14|29616.14|29638.38|29638.38|29638.38|29638.38|29616.14|29616.14|0
1647442050000|2022-03-16 14:47:30|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1647442080000|2022-03-16 14:48:00|29645.65|29645.65|29628.96|29628.96|29645.65|29645.65|29628.96|29628.96|0
1647442090000|2022-03-16 14:48:10|29622.74|29622.74|29622.74|29622.74|29622.74|29622.74|29611.62|29611.62|0
1647442100000|2022-03-16 14:48:20|29639.42|29639.42|29609.91|29609.91|29639.42|29639.42|29609.91|29609.91|0
1647442110000|2022-03-16 14:48:30|29622.74|29622.74|29635.57|29635.57|29635.57|29635.57|29622.74|29622.74|0
1647442130000|2022-03-16 14:48:50|29624.44|29624.44|29613.32|29613.32|29624.44|29624.44|29613.32|29613.32|0
1647442140000|2022-03-16 14:49:00|29600.49|29600.49|29611.62|29611.62|29611.62|29611.62|29600.49|29600.49|0
1647442150000|2022-03-16 14:49:10|29606.06|29606.06|29617.18|29617.18|29617.18|29617.18|29606.06|29606.06|0
1647442160000|2022-03-16 14:49:20|29606.06|29606.06|29600.49|29600.49|29606.06|29606.06|29600.49|29600.49|0
1647442170000|2022-03-16 14:49:30|29594.93|29594.93|29594.93|29594.93|29594.93|29594.93|29578.25|29578.25|0
1647442180000|2022-03-16 14:49:40|29583.81|29583.81|29583.81|29583.81|29583.81|29583.81|29583.81|29583.81|0
1647442200000|2022-03-16 14:50:00|29567.13|29567.13|29547.03|29547.03|29567.13|29567.13|29541.47|29541.47|0
1647442210000|2022-03-16 14:50:10|29563.71|29563.71|29591.52|29591.52|29591.52|29591.52|29558.15|29558.15|0
1647442220000|2022-03-16 14:50:20|29585.96|29585.96|29574.84|29574.84|29585.96|29585.96|29574.84|29574.84|0
1647442230000|2022-03-16 14:50:30|29569.28|29569.28|29552.59|29552.59|29569.28|29569.28|29552.59|29552.59|0
1647442240000|2022-03-16 14:50:40|29569.28|29569.28|29558.15|29558.15|29569.28|29569.28|29558.15|29558.15|0
1647442250000|2022-03-16 14:50:50|29569.28|29569.28|29574.84|29574.84|29574.84|29574.84|29569.28|29569.28|0
1647442260000|2022-03-16 14:51:00|29591.52|29591.52|29585.96|29585.96|29591.52|29591.52|29585.96|29585.96|0
1647442270000|2022-03-16 14:51:10|29602.64|29602.64|29602.64|29602.64|29602.64|29602.64|29602.64|29602.64|0
1647442280000|2022-03-16 14:51:20|29599.53|29599.53|29588.41|29588.41|29599.53|29599.53|29588.41|29588.41|0
1647442310000|2022-03-16 14:51:50|29577.29|29577.29|29566.16|29566.16|29577.29|29577.29|29566.16|29566.16|0
1647442330000|2022-03-16 14:52:10|29560.6|29560.6|29560.6|29560.6|29560.6|29560.6|29549.48|29549.48|0
1647442340000|2022-03-16 14:52:20|29543.92|29543.92|29555.04|29555.04|29555.04|29555.04|29538.36|29538.36|0
1647442350000|2022-03-16 14:52:30|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|0
1647442360000|2022-03-16 14:52:40|29554.38|29554.38|29571.06|29571.06|29571.06|29571.06|29554.38|29554.38|0
1647442370000|2022-03-16 14:52:50|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|0
1647442390000|2022-03-16 14:53:10|29547.11|29547.11|29541.55|29541.55|29547.11|29547.11|29541.55|29541.55|0
1647442400000|2022-03-16 14:53:20|29547.11|29547.11|29553.33|29553.33|29553.33|29553.33|29547.11|29547.11|0
1647442410000|2022-03-16 14:53:30|29542.21|29542.21|29542.21|29542.21|29542.21|29542.21|29542.21|29542.21|0
1647442420000|2022-03-16 14:53:40|29536.65|29536.65|29536.65|29536.65|29536.65|29536.65|29536.65|29536.65|0
1647442450000|2022-03-16 14:54:10|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|0
1647442460000|2022-03-16 14:54:20|29536.65|29536.65|29542.21|29542.21|29542.21|29542.21|29536.65|29536.65|0
1647442470000|2022-03-16 14:54:30|29531.09|29531.09|29525.53|29525.53|29531.09|29531.09|29525.53|29525.53|0
1647442480000|2022-03-16 14:54:40|29519.97|29519.97|29514.41|29514.41|29519.97|29519.97|29514.41|29514.41|0
1647442490000|2022-03-16 14:54:50|29508.84|29508.84|29503.95|29503.95|29509.51|29509.51|29503.28|29503.28|0
1647442500000|2022-03-16 14:55:00|29487.26|29487.26|29503.95|29503.95|29503.95|29503.95|29476.14|29476.14|0
1647442510000|2022-03-16 14:55:10|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|0
1647442520000|2022-03-16 14:55:20|29494.61|29494.61|29489.05|29489.05|29494.61|29494.61|29489.05|29489.05|0
1647442540000|2022-03-16 14:55:40|29511.29|29511.29|29511.29|29511.29|29511.29|29511.29|29511.29|29511.29|0
1647442600000|2022-03-16 14:56:40|29516.85|29516.85|29544.66|29544.66|29544.66|29544.66|29516.85|29516.85|0
1647442610000|2022-03-16 14:56:50|29516.85|29516.85|29516.85|29516.85|29522.42|29522.42|29516.85|29516.85|0
1647442620000|2022-03-16 14:57:00|29511.29|29511.29|29505.73|29505.73|29511.29|29511.29|29505.73|29505.73|0
1647442640000|2022-03-16 14:57:20|29511.29|29511.29|29502.62|29502.62|29511.29|29511.29|29502.62|29502.62|0
1647442650000|2022-03-16 14:57:30|29508.18|29508.18|29491.5|29491.5|29508.18|29508.18|29491.5|29491.5|0
1647442660000|2022-03-16 14:57:40|29480.37|29480.37|29463.69|29463.69|29480.37|29480.37|29463.69|29463.69|0
1647442670000|2022-03-16 14:57:50|29458.13|29458.13|29482.82|29482.82|29482.82|29482.82|29449.46|29449.46|0
1647442680000|2022-03-16 14:58:00|29488.38|29488.38|29488.38|29488.38|29488.38|29488.38|29488.38|29488.38|0
1647442730000|2022-03-16 14:58:50|29499.51|29499.51|29499.51|29499.51|29499.51|29499.51|29499.51|29499.51|0
1647442750000|2022-03-16 14:59:10|29516.19|29516.19|29516.19|29516.19|29516.19|29516.19|29516.19|29516.19|0
1647442760000|2022-03-16 14:59:20|29529.02|29529.02|29585.22|29585.22|29596.34|29596.34|29529.02|29529.02|0
1647442770000|2022-03-16 14:59:30|29607.46|29607.46|29601.24|29601.24|29618.58|29618.58|29601.24|29601.24|0
1647442780000|2022-03-16 14:59:40|29595.68|29595.68|29595.68|29595.68|29595.68|29595.68|29595.68|29595.68|0
1647442790000|2022-03-16 14:59:50|29601.24|29601.24|29575.58|29575.58|29601.24|29601.24|29575.58|29575.58|0
1647442800000|2022-03-16 15:00:00|29569.36|29569.36|29569.36|29569.36|29569.36|29569.36|29569.36|29569.36|0
1647442810000|2022-03-16 15:00:10|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|0
1647442830000|2022-03-16 15:00:30|29591.6|29591.6|29586.04|29586.04|29591.6|29591.6|29586.04|29586.04|0
1647442840000|2022-03-16 15:00:40|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|0
1647442850000|2022-03-16 15:00:50|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|29586.04|0
1647442860000|2022-03-16 15:01:00|29558.23|29558.23|29563.79|29563.79|29580.48|29580.48|29552.67|29552.67|0
1647442870000|2022-03-16 15:01:10|29547.11|29547.11|29547.11|29547.11|29558.23|29558.23|29547.11|29547.11|0
1647442880000|2022-03-16 15:01:20|29541.55|29541.55|29524.86|29524.86|29541.55|29541.55|29524.86|29524.86|0
1647442890000|2022-03-16 15:01:30|29530.43|29530.43|29519.3|29519.3|29530.43|29530.43|29519.3|29519.3|0
1647442900000|2022-03-16 15:01:40|29508.18|29508.18|29440.48|29440.48|29516.85|29516.85|29440.48|29440.48|0
1647442910000|2022-03-16 15:01:50|29434.92|29434.92|29446.04|29446.04|29446.04|29446.04|29434.92|29434.92|0
1647442920000|2022-03-16 15:02:00|29434.92|29434.92|29446.04|29446.04|29446.04|29446.04|29423.8|29423.8|0
1647442930000|2022-03-16 15:02:10|29446.71|29446.71|29421.35|29421.35|29457.83|29457.83|29418.9|29418.9|0
1647442940000|2022-03-16 15:02:20|29426.91|29426.91|29415.79|29415.79|29426.91|29426.91|29399.11|29399.11|0
1647442950000|2022-03-16 15:02:30|29438.03|29438.03|29554.82|29554.82|29554.82|29554.82|29438.03|29438.03|0
1647442960000|2022-03-16 15:02:40|29549.26|29549.26|29554.82|29554.82|29554.82|29554.82|29543.7|29543.7|0
1647442970000|2022-03-16 15:02:50|29560.38|29560.38|29569.06|29569.06|29569.06|29569.06|29560.38|29560.38|0
1647442980000|2022-03-16 15:03:00|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|0
1647442990000|2022-03-16 15:03:10|29546.81|29546.81|29530.13|29530.13|29546.81|29546.81|29530.13|29530.13|0
1647443000000|2022-03-16 15:03:20|29542.96|29542.96|29549.18|29549.18|29549.18|29549.18|29540.51|29540.51|0
1647443010000|2022-03-16 15:03:30|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|0
1647443040000|2022-03-16 15:04:00|29526.94|29526.94|29521.37|29521.37|29526.94|29526.94|29521.37|29521.37|0
1647443050000|2022-03-16 15:04:10|29526.94|29526.94|29504.69|29504.69|29526.94|29526.94|29493.57|29493.57|0
1647443060000|2022-03-16 15:04:20|29515.81|29515.81|29504.69|29504.69|29526.94|29526.94|29504.69|29504.69|0
1647443070000|2022-03-16 15:04:30|29493.57|29493.57|29493.57|29493.57|29493.57|29493.57|29471.32|29471.32|0
1647443080000|2022-03-16 15:04:40|29482.44|29482.44|29481.7|29481.7|29517.52|29517.52|29478.59|29478.59|0
1647443090000|2022-03-16 15:04:50|29476.14|29476.14|29453.23|29453.23|29476.14|29476.14|29419.86|29419.86|0
1647443100000|2022-03-16 15:05:00|29475.48|29475.48|29570.02|29570.02|29570.02|29570.02|29475.48|29475.48|0
1647443110000|2022-03-16 15:05:10|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1647443120000|2022-03-16 15:05:20|29570.02|29570.02|29570.02|29570.02|29570.02|29570.02|29570.02|29570.02|0
1647443130000|2022-03-16 15:05:30|29557.19|29557.19|29560.3|29560.3|29560.3|29560.3|29557.19|29557.19|0
1647443160000|2022-03-16 15:06:00|29565.86|29565.86|29574.54|29574.54|29574.54|29574.54|29565.86|29565.86|0
1647443180000|2022-03-16 15:06:20|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|0
1647443220000|2022-03-16 15:07:00|29574.54|29574.54|29596.78|29596.78|29596.78|29596.78|29574.54|29574.54|0
1647443230000|2022-03-16 15:07:10|29585.66|29585.66|29521.37|29521.37|29585.66|29585.66|29521.37|29521.37|0
1647443240000|2022-03-16 15:07:20|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|0
1647443270000|2022-03-16 15:07:50|29512.7|29512.7|29512.7|29512.7|29512.7|29512.7|29512.7|29512.7|0
1647443280000|2022-03-16 15:08:00|29523.82|29523.82|29529.38|29529.38|29529.38|29529.38|29523.82|29523.82|0
1647443300000|2022-03-16 15:08:20|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|0
1647443320000|2022-03-16 15:08:40|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|0
1647443330000|2022-03-16 15:08:50|29529.38|29529.38|29516.56|29516.56|29529.38|29529.38|29516.56|29516.56|0
1647443340000|2022-03-16 15:09:00|29522.12|29522.12|29515.51|29515.51|29528.34|29528.34|29515.51|29515.51|0
1647443360000|2022-03-16 15:09:20|29521.07|29521.07|29543.32|29543.32|29543.32|29543.32|29517.96|29517.96|0
1647443370000|2022-03-16 15:09:30|29560|29560|29572.83|29572.83|29572.83|29572.83|29560|29560|0
1647443400000|2022-03-16 15:10:00|29600.64|29600.64|29600.64|29600.64|29606.2|29606.2|29600.64|29600.64|0
1647443430000|2022-03-16 15:10:30|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|0
1647443450000|2022-03-16 15:10:50|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|0
1647443460000|2022-03-16 15:11:00|29599.9|29599.9|29596.78|29596.78|29599.9|29599.9|29596.78|29596.78|0
1647443470000|2022-03-16 15:11:10|29591.22|29591.22|29585.66|29585.66|29591.22|29591.22|29585.66|29585.66|0
1647443480000|2022-03-16 15:11:20|29596.78|29596.78|29585.66|29585.66|29596.78|29596.78|29585.66|29585.66|0
1647443500000|2022-03-16 15:11:40|29574.54|29574.54|29557.85|29557.85|29574.54|29574.54|29557.85|29557.85|0
1647443510000|2022-03-16 15:11:50|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|29551.63|29551.63|0
1647443520000|2022-03-16 15:12:00|29565.86|29565.86|29546.73|29546.73|29568.98|29568.98|29546.73|29546.73|0
1647443530000|2022-03-16 15:12:10|29563.42|29563.42|29559.18|29559.18|29570.97|29570.97|29549.84|29549.84|0
1647443540000|2022-03-16 15:12:20|29586.99|29586.99|29572.01|29572.01|29622.06|29622.06|29572.01|29572.01|0
1647443550000|2022-03-16 15:12:30|29578.23|29578.23|29577.57|29577.57|29606.04|29606.04|29572.67|29572.67|0
1647443560000|2022-03-16 15:12:40|29583.13|29583.13|29566.45|29566.45|29588.69|29588.69|29566.45|29566.45|0
1647443570000|2022-03-16 15:12:50|29588.69|29588.69|29588.69|29588.69|29594.25|29594.25|29566.45|29566.45|0
1647443580000|2022-03-16 15:13:00|29599.82|29599.82|29622.06|29622.06|29622.06|29622.06|29599.82|29599.82|0
1647443610000|2022-03-16 15:13:30|29633.18|29633.18|29630.07|29630.07|29633.18|29633.18|29630.07|29630.07|0
1647443620000|2022-03-16 15:13:40|29641.19|29641.19|29641.19|29641.19|29641.19|29641.19|29641.19|29641.19|0
1647443630000|2022-03-16 15:13:50|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1647443640000|2022-03-16 15:14:00|29641.19|29641.19|29630.07|29630.07|29641.19|29641.19|29630.07|29630.07|0
1647443670000|2022-03-16 15:14:30|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1647443680000|2022-03-16 15:14:40|29641.19|29641.19|29646.76|29646.76|29646.76|29646.76|29641.19|29641.19|0
1647443730000|2022-03-16 15:15:30|29643.64|29643.64|29643.64|29643.64|29643.64|29643.64|29643.64|29643.64|0
1647443770000|2022-03-16 15:16:10|29649.2|29649.2|29626.96|29626.96|29649.2|29649.2|29626.96|29626.96|0
1647443790000|2022-03-16 15:16:30|29632.52|29632.52|29632.52|29632.52|29632.52|29632.52|29632.52|29632.52|0
1647443800000|2022-03-16 15:16:40|29619.69|29619.69|29645.35|29645.35|29645.35|29645.35|29619.69|29619.69|0
1647443820000|2022-03-16 15:17:00|29639.79|29639.79|29615.84|29615.84|29639.79|29639.79|29599.15|29599.15|0
1647443830000|2022-03-16 15:17:10|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|0
1647443860000|2022-03-16 15:17:40|29621.4|29621.4|29626.96|29626.96|29626.96|29626.96|29621.4|29621.4|0
1647443880000|2022-03-16 15:18:00|29632.52|29632.52|29629.41|29629.41|29632.52|29632.52|29626.3|29626.3|0
1647443900000|2022-03-16 15:18:20|29623.85|29623.85|29612.72|29612.72|29634.97|29634.97|29612.72|29612.72|0
1647443910000|2022-03-16 15:18:30|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|0
1647443920000|2022-03-16 15:18:40|29601.6|29601.6|29590.48|29590.48|29618.29|29618.29|29584.92|29584.92|0
1647443930000|2022-03-16 15:18:50|29584.92|29584.92|29579.36|29579.36|29584.92|29584.92|29568.23|29568.23|0
1647443940000|2022-03-16 15:19:00|29568.23|29568.23|29570.68|29570.68|29587.37|29587.37|29565.12|29565.12|0
1647443950000|2022-03-16 15:19:10|29576.24|29576.24|29548.44|29548.44|29576.24|29576.24|29548.44|29548.44|0
1647443960000|2022-03-16 15:19:20|29542.88|29542.88|29537.31|29537.31|29576.24|29576.24|29537.31|29537.31|0
1647443970000|2022-03-16 15:19:30|29526.19|29526.19|29498.39|29498.39|29526.19|29526.19|29498.39|29498.39|0
1647443980000|2022-03-16 15:19:40|29548.44|29548.44|29515.07|29515.07|29548.44|29548.44|29509.51|29509.51|0
1647443990000|2022-03-16 15:19:50|29503.95|29503.95|29498.39|29498.39|29515.07|29515.07|29492.82|29492.82|0
1647444000000|2022-03-16 15:20:00|29509.51|29509.51|29498.39|29498.39|29509.51|29509.51|29481.7|29481.7|0
1647444010000|2022-03-16 15:20:10|29548.44|29548.44|29598.49|29598.49|29598.49|29598.49|29548.44|29548.44|0
1647444050000|2022-03-16 15:20:50|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|0
1647444060000|2022-03-16 15:21:00|29589.82|29589.82|29573.13|29573.13|29595.38|29595.38|29573.13|29573.13|0
1647444070000|2022-03-16 15:21:10|29562.01|29562.01|29562.01|29562.01|29562.01|29562.01|29562.01|29562.01|0
1647444080000|2022-03-16 15:21:20|29573.13|29573.13|29578.69|29578.69|29578.69|29578.69|29573.13|29573.13|0
1647444100000|2022-03-16 15:21:40|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|0
1647444110000|2022-03-16 15:21:50|29589.82|29589.82|29589.82|29589.82|29589.82|29589.82|29589.82|29589.82|0
1647444150000|2022-03-16 15:22:30|29578.69|29578.69|29584.25|29584.25|29584.25|29584.25|29573.13|29573.13|0
1647444170000|2022-03-16 15:22:50|29573.13|29573.13|29573.13|29573.13|29573.13|29573.13|29567.57|29567.57|0
1647444230000|2022-03-16 15:23:50|29578.69|29578.69|29595.38|29595.38|29595.38|29595.38|29578.69|29578.69|0
1647444270000|2022-03-16 15:24:30|29598.49|29598.49|29570.68|29570.68|29598.49|29598.49|29565.12|29565.12|0
1647444280000|2022-03-16 15:24:40|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|0
1647444330000|2022-03-16 15:25:30|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|0
1647444340000|2022-03-16 15:25:40|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|29576.24|0
1647444360000|2022-03-16 15:26:00|29581.8|29581.8|29581.8|29581.8|29581.8|29581.8|29581.8|29581.8|0
1647444390000|2022-03-16 15:26:30|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|0
1647444440000|2022-03-16 15:27:20|29596.04|29596.04|29580.02|29580.02|29599.15|29599.15|29571.35|29571.35|0
1647444450000|2022-03-16 15:27:30|29568.9|29568.9|29549.1|29549.1|29580.02|29580.02|29549.1|29549.1|0
1647444460000|2022-03-16 15:27:40|29554.66|29554.66|29549.1|29549.1|29560.22|29560.22|29549.1|29549.1|0
1647444470000|2022-03-16 15:27:50|29560.22|29560.22|29532.42|29532.42|29560.22|29560.22|29532.42|29532.42|0
1647444480000|2022-03-16 15:28:00|29526.86|29526.86|29532.42|29532.42|29532.42|29532.42|29526.86|29526.86|0
1647444490000|2022-03-16 15:28:10|29526.86|29526.86|29512.62|29512.62|29549.1|29549.1|29507.06|29507.06|0
1647444500000|2022-03-16 15:28:20|29507.06|29507.06|29495.94|29495.94|29523.74|29523.74|29495.94|29495.94|0
1647444510000|2022-03-16 15:28:30|29490.38|29490.38|29479.25|29479.25|29507.06|29507.06|29479.25|29479.25|0
1647444520000|2022-03-16 15:28:40|29512.62|29512.62|29484.81|29484.81|29534.87|29534.87|29484.81|29484.81|0
1647444530000|2022-03-16 15:28:50|29479.25|29479.25|29484.81|29484.81|29501.5|29501.5|29479.25|29479.25|0
1647444540000|2022-03-16 15:29:00|29473.69|29473.69|29519.89|29519.89|29553.26|29553.26|29473.69|29473.69|0
1647444550000|2022-03-16 15:29:10|29525.45|29525.45|29519.89|29519.89|29525.45|29525.45|29519.89|29519.89|0
1647444560000|2022-03-16 15:29:20|29514.33|29514.33|29514.33|29514.33|29531.01|29531.01|29508.77|29508.77|0
1647444570000|2022-03-16 15:29:30|29531.01|29531.01|29514.33|29514.33|29531.01|29531.01|29503.2|29503.2|0
1647444580000|2022-03-16 15:29:40|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|0
1647444590000|2022-03-16 15:29:50|29529.3|29529.3|29540.43|29540.43|29540.43|29540.43|29529.3|29529.3|0
1647444600000|2022-03-16 15:30:00|29562.67|29562.67|29565.12|29565.12|29565.12|29565.12|29559.56|29559.56|0
1647444640000|2022-03-16 15:30:40|29576.24|29576.24|29589.07|29589.07|29589.07|29589.07|29576.24|29576.24|0
1647444650000|2022-03-16 15:30:50|29616.88|29616.88|29616.88|29616.88|29616.88|29616.88|29616.88|29616.88|0
1647444660000|2022-03-16 15:31:00|29644.68|29644.68|29666.93|29666.93|29666.93|29666.93|29644.68|29644.68|0
1647444690000|2022-03-16 15:31:30|29655.81|29655.81|29650.25|29650.25|29661.37|29661.37|29650.25|29650.25|0
1647444700000|2022-03-16 15:31:40|29622.44|29622.44|29611.32|29611.32|29622.44|29622.44|29611.32|29611.32|0
1647444710000|2022-03-16 15:31:50|29622.44|29622.44|29622.44|29622.44|29622.44|29622.44|29622.44|29622.44|0
1647444720000|2022-03-16 15:32:00|29628|29628|29628|29628|29628|29628|29628|29628|0
1647444760000|2022-03-16 15:32:40|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|0
1647444780000|2022-03-16 15:33:00|29631.86|29631.86|29659.66|29659.66|29670.79|29670.79|29631.86|29631.86|0
1647444790000|2022-03-16 15:33:10|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|0
1647444810000|2022-03-16 15:33:30|29648.54|29648.54|29642.98|29642.98|29648.54|29648.54|29642.98|29642.98|0
1647444830000|2022-03-16 15:33:50|29637.42|29637.42|29637.42|29637.42|29637.42|29637.42|29637.42|29637.42|0
1647444850000|2022-03-16 15:34:10|29615.17|29615.17|29598.49|29598.49|29615.17|29615.17|29598.49|29598.49|0
1647444860000|2022-03-16 15:34:20|29609.61|29609.61|29596.78|29596.78|29609.61|29609.61|29596.78|29596.78|0
1647444900000|2022-03-16 15:35:00|29591.22|29591.22|29602.34|29602.34|29602.34|29602.34|29591.22|29591.22|0
1647444930000|2022-03-16 15:35:30|29596.78|29596.78|29580.1|29580.1|29596.78|29596.78|29580.1|29580.1|0
1647444950000|2022-03-16 15:35:50|29568.98|29568.98|29568.98|29568.98|29568.98|29568.98|29568.98|29568.98|0
1647444960000|2022-03-16 15:36:00|29580.1|29580.1|29582.55|29582.55|29585.66|29585.66|29580.1|29580.1|0
1647444970000|2022-03-16 15:36:10|29595.38|29595.38|29595.38|29595.38|29595.38|29595.38|29595.38|29595.38|0
1647444990000|2022-03-16 15:36:30|29600.94|29600.94|29617.62|29617.62|29617.62|29617.62|29600.94|29600.94|0
1647445030000|2022-03-16 15:37:10|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|0
1647445040000|2022-03-16 15:37:20|29628.74|29628.74|29634.31|29634.31|29634.31|29634.31|29628.74|29628.74|0
1647445050000|2022-03-16 15:37:30|29628.74|29628.74|29617.62|29617.62|29628.74|29628.74|29617.62|29617.62|0
1647445060000|2022-03-16 15:37:40|29604.79|29604.79|29604.79|29604.79|29604.79|29604.79|29604.79|29604.79|0
1647445070000|2022-03-16 15:37:50|29593.67|29593.67|29585|29585|29593.67|29593.67|29585|29585|0
1647445080000|2022-03-16 15:38:00|29581.88|29581.88|29556.53|29556.53|29585|29585|29556.53|29556.53|0
1647445090000|2022-03-16 15:38:10|29543.7|29543.7|29543.7|29543.7|29543.7|29543.7|29543.7|29543.7|0
1647445100000|2022-03-16 15:38:20|29554.82|29554.82|29552.37|29552.37|29557.93|29557.93|29552.37|29552.37|0
1647445120000|2022-03-16 15:38:40|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|0
1647445140000|2022-03-16 15:39:00|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|0
1647445160000|2022-03-16 15:39:20|29546.81|29546.81|29569.06|29569.06|29569.06|29569.06|29546.81|29546.81|0
1647445190000|2022-03-16 15:39:50|29574.62|29574.62|29591.3|29591.3|29591.3|29591.3|29574.62|29574.62|0
1647445200000|2022-03-16 15:40:00|29602.42|29602.42|29591.3|29591.3|29602.42|29602.42|29591.3|29591.3|0
1647445230000|2022-03-16 15:40:30|29607.98|29607.98|29607.98|29607.98|29607.98|29607.98|29607.98|29607.98|0
1647445240000|2022-03-16 15:40:40|29591.3|29591.3|29591.3|29591.3|29591.3|29591.3|29591.3|29591.3|0
1647445250000|2022-03-16 15:40:50|29585.74|29585.74|29546.15|29546.15|29585.74|29585.74|29546.15|29546.15|0
1647445260000|2022-03-16 15:41:00|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|0
1647445280000|2022-03-16 15:41:20|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|0
1647445300000|2022-03-16 15:41:40|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|0
1647445310000|2022-03-16 15:41:50|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|29579.51|0
1647445330000|2022-03-16 15:42:10|29592.34|29592.34|29586.78|29586.78|29592.34|29592.34|29586.78|29586.78|0
1647445350000|2022-03-16 15:42:30|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|0
1647445360000|2022-03-16 15:42:40|29604.13|29604.13|29604.13|29604.13|29604.13|29604.13|29604.13|29604.13|0
1647445370000|2022-03-16 15:42:50|29587.45|29587.45|29587.45|29587.45|29593.01|29593.01|29587.45|29587.45|0
1647445380000|2022-03-16 15:43:00|29600.27|29600.27|29612.72|29612.72|29612.72|29612.72|29600.27|29600.27|0
1647445390000|2022-03-16 15:43:10|29615.84|29615.84|29631.4|29631.4|29631.4|29631.4|29615.84|29615.84|0
1647445420000|2022-03-16 15:43:40|29625.84|29625.84|29614.71|29614.71|29625.84|29625.84|29614.71|29614.71|0
1647445430000|2022-03-16 15:43:50|29609.15|29609.15|29590.1|29590.1|29609.15|29609.15|29590.1|29590.1|0
1647445440000|2022-03-16 15:44:00|29586.99|29586.99|29586.99|29586.99|29586.99|29586.99|29575.87|29575.87|0
1647445450000|2022-03-16 15:44:10|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|0
1647445470000|2022-03-16 15:44:30|29592.55|29592.55|29592.55|29592.55|29592.55|29592.55|29586.99|29586.99|0
1647445480000|2022-03-16 15:44:40|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|0
1647445510000|2022-03-16 15:45:10|29574.16|29574.16|29585.28|29585.28|29585.28|29585.28|29574.16|29574.16|0
1647445530000|2022-03-16 15:45:30|29590.84|29590.84|29590.84|29590.84|29590.84|29590.84|29590.84|29590.84|0
1647445540000|2022-03-16 15:45:40|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|0
1647445570000|2022-03-16 15:46:10|29579.72|29579.72|29563.04|29563.04|29585.28|29585.28|29563.04|29563.04|0
1647445580000|2022-03-16 15:46:20|29551.91|29551.91|29546.35|29546.35|29551.91|29551.91|29546.35|29546.35|0
1647445590000|2022-03-16 15:46:30|29535.23|29535.23|29529.01|29529.01|29535.23|29535.23|29529.01|29529.01|0
1647445600000|2022-03-16 15:46:40|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|0
1647445620000|2022-03-16 15:47:00|29517.88|29517.88|29517.88|29517.88|29517.88|29517.88|29517.88|29517.88|0
1647445660000|2022-03-16 15:47:40|29523.44|29523.44|29529.01|29529.01|29529.01|29529.01|29523.44|29523.44|0
1647445680000|2022-03-16 15:48:00|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|29523.44|0
1647445710000|2022-03-16 15:48:30|29529.01|29529.01|29540.13|29540.13|29540.13|29540.13|29529.01|29529.01|0
1647445730000|2022-03-16 15:48:50|29545.69|29545.69|29529.01|29529.01|29545.69|29545.69|29529.01|29529.01|0
1647445740000|2022-03-16 15:49:00|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|0
1647445750000|2022-03-16 15:49:10|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|0
1647445760000|2022-03-16 15:49:20|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|0
1647445770000|2022-03-16 15:49:30|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|29525.89|0
1647445800000|2022-03-16 15:50:00|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|29520.33|0
1647445840000|2022-03-16 15:50:40|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|0
1647445850000|2022-03-16 15:50:50|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|0
1647445860000|2022-03-16 15:51:00|29535.61|29535.61|29558.52|29558.52|29558.52|29558.52|29535.61|29535.61|0
1647445870000|2022-03-16 15:51:10|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|0
1647445900000|2022-03-16 15:51:40|29558.52|29558.52|29558.52|29558.52|29558.52|29558.52|29558.52|29558.52|0
1647445910000|2022-03-16 15:51:50|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|29564.08|0
1647445920000|2022-03-16 15:52:00|29569.64|29569.64|29569.64|29569.64|29569.64|29569.64|29569.64|29569.64|0
1647445930000|2022-03-16 15:52:10|29575.2|29575.2|29568.98|29568.98|29575.2|29575.2|29568.98|29568.98|0
1647445940000|2022-03-16 15:52:20|29565.86|29565.86|29565.86|29565.86|29565.86|29565.86|29565.86|29565.86|0
1647445960000|2022-03-16 15:52:40|29571.43|29571.43|29576.99|29576.99|29576.99|29576.99|29571.43|29571.43|0
1647445970000|2022-03-16 15:52:50|29582.55|29582.55|29588.11|29588.11|29588.11|29588.11|29582.55|29582.55|0
1647446010000|2022-03-16 15:53:30|29585|29585|29588.11|29588.11|29588.11|29588.11|29585|29585|0
1647446060000|2022-03-16 15:54:20|29576.99|29576.99|29576.99|29576.99|29576.99|29576.99|29565.86|29565.86|0
1647446070000|2022-03-16 15:54:30|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|0
1647446090000|2022-03-16 15:54:50|29554.74|29554.74|29546.73|29546.73|29554.74|29554.74|29543.62|29543.62|0
1647446100000|2022-03-16 15:55:00|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|0
1647446110000|2022-03-16 15:55:10|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|0
1647446130000|2022-03-16 15:55:30|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|0
1647446140000|2022-03-16 15:55:40|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|0
1647446160000|2022-03-16 15:56:00|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|29538.06|0
1647446180000|2022-03-16 15:56:20|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|0
1647446190000|2022-03-16 15:56:30|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|0
1647446210000|2022-03-16 15:56:50|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|0
1647446230000|2022-03-16 15:57:10|29530.05|29530.05|29535.61|29535.61|29535.61|29535.61|29530.05|29530.05|0
1647446250000|2022-03-16 15:57:30|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|0
1647446280000|2022-03-16 15:58:00|29535.61|29535.61|29541.17|29541.17|29541.17|29541.17|29535.61|29535.61|0
1647446290000|2022-03-16 15:58:10|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|0
1647446300000|2022-03-16 15:58:20|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|29541.17|0
1647446320000|2022-03-16 15:58:40|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|29546.73|0
1647446360000|2022-03-16 15:59:20|29530.05|29530.05|29523.82|29523.82|29538.06|29538.06|29523.82|29523.82|0
1647446390000|2022-03-16 15:59:50|29529.38|29529.38|29529.38|29529.38|29529.38|29529.38|29523.82|29523.82|0
1647446450000|2022-03-16 16:00:50|29540.51|29540.51|29540.51|29540.51|29551.63|29551.63|29540.51|29540.51|0
1647446460000|2022-03-16 16:01:00|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|29534.95|0
1647446510000|2022-03-16 16:01:50|29540.51|29540.51|29535.61|29535.61|29552.29|29552.29|29535.61|29535.61|0
1647446530000|2022-03-16 16:02:10|29548.44|29548.44|29548.44|29548.44|29561.27|29561.27|29548.44|29548.44|0
1647446560000|2022-03-16 16:02:40|29559.56|29559.56|29559.56|29559.56|29559.56|29559.56|29559.56|29559.56|0
1647446570000|2022-03-16 16:02:50|29554|29554|29559.56|29559.56|29559.56|29559.56|29554|29554|0
1647446600000|2022-03-16 16:03:20|29572.39|29572.39|29572.39|29572.39|29572.39|29572.39|29572.39|29572.39|0
1647446630000|2022-03-16 16:03:50|29578.61|29578.61|29581.35|29581.35|29594.18|29594.18|29578.61|29578.61|0
1647446640000|2022-03-16 16:04:00|29586.91|29586.91|29583.8|29583.8|29586.91|29586.91|29583.8|29583.8|0
1647446670000|2022-03-16 16:04:30|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|0
1647446720000|2022-03-16 16:05:20|29569.56|29569.56|29575.12|29575.12|29575.12|29575.12|29569.56|29569.56|0
1647446740000|2022-03-16 16:05:40|29580.68|29580.68|29586.24|29586.24|29586.24|29586.24|29580.68|29580.68|0
1647446750000|2022-03-16 16:05:50|29611.9|29611.9|29606.34|29606.34|29611.9|29611.9|29606.34|29606.34|0
1647446760000|2022-03-16 16:06:00|29600.78|29600.78|29599.07|29599.07|29611.9|29611.9|29599.07|29599.07|0
1647446780000|2022-03-16 16:06:20|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|0
1647446790000|2022-03-16 16:06:30|29581.73|29581.73|29581.73|29581.73|29581.73|29581.73|29581.73|29581.73|0
1647446800000|2022-03-16 16:06:40|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|0
1647446810000|2022-03-16 16:06:50|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|0
1647446830000|2022-03-16 16:07:10|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|29587.29|0
1647446840000|2022-03-16 16:07:20|29598.41|29598.41|29598.41|29598.41|29598.41|29598.41|29598.41|29598.41|0
1647446920000|2022-03-16 16:08:40|29603.97|29603.97|29603.97|29603.97|29603.97|29603.97|29603.97|29603.97|0
1647446950000|2022-03-16 16:09:10|29600.86|29600.86|29597.75|29597.75|29600.86|29600.86|29597.75|29597.75|0
1647446960000|2022-03-16 16:09:20|29603.31|29603.31|29603.31|29603.31|29603.31|29603.31|29603.31|29603.31|0
1647446980000|2022-03-16 16:09:40|29597.75|29597.75|29586.62|29586.62|29597.75|29597.75|29586.62|29586.62|0
1647446990000|2022-03-16 16:09:50|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|0
1647447030000|2022-03-16 16:10:30|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|0
1647447060000|2022-03-16 16:11:00|29603.31|29603.31|29608.87|29608.87|29608.87|29608.87|29603.31|29603.31|0
1647447070000|2022-03-16 16:11:10|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|0
1647447120000|2022-03-16 16:12:00|29617.54|29617.54|29617.54|29617.54|29617.54|29617.54|29617.54|29617.54|0
1647447130000|2022-03-16 16:12:10|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|0
1647447170000|2022-03-16 16:12:50|29606.42|29606.42|29606.42|29606.42|29606.42|29606.42|29606.42|29606.42|0
1647447210000|2022-03-16 16:13:30|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|0
1647447220000|2022-03-16 16:13:40|29600.86|29600.86|29595.3|29595.3|29600.86|29600.86|29595.3|29595.3|0
1647447240000|2022-03-16 16:14:00|29589.74|29589.74|29589.74|29589.74|29589.74|29589.74|29589.74|29589.74|0
1647447250000|2022-03-16 16:14:10|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|0
1647447290000|2022-03-16 16:14:50|29620.95|29620.95|29620.95|29620.95|29620.95|29620.95|29620.95|29620.95|0
1647447300000|2022-03-16 16:15:00|29626.52|29626.52|29620.95|29620.95|29626.52|29626.52|29620.95|29620.95|0
1647447320000|2022-03-16 16:15:20|29595.3|29595.3|29595.3|29595.3|29595.3|29595.3|29595.3|29595.3|0
1647447330000|2022-03-16 16:15:30|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|0
1647447340000|2022-03-16 16:15:40|29586.62|29586.62|29586.62|29586.62|29586.62|29586.62|29586.62|29586.62|0
1647447390000|2022-03-16 16:16:30|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|0
1647447400000|2022-03-16 16:16:40|29585.96|29585.96|29592.18|29592.18|29592.18|29592.18|29585.96|29585.96|0
1647447410000|2022-03-16 16:16:50|29597.75|29597.75|29592.18|29592.18|29597.75|29597.75|29592.18|29592.18|0
1647447420000|2022-03-16 16:17:00|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|29597.75|0
1647447450000|2022-03-16 16:17:30|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|0
1647447460000|2022-03-16 16:17:40|29636.23|29636.23|29641.79|29641.79|29641.79|29641.79|29636.23|29636.23|0
1647447470000|2022-03-16 16:17:50|29616.14|29616.14|29610.57|29610.57|29616.14|29616.14|29610.57|29610.57|0
1647447490000|2022-03-16 16:18:10|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|0
1647447540000|2022-03-16 16:19:00|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29608.87|29608.87|0
1647447560000|2022-03-16 16:19:20|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|0
1647447570000|2022-03-16 16:19:30|29608.87|29608.87|29608.87|29608.87|29608.87|29608.87|29608.87|29608.87|0
1647447620000|2022-03-16 16:20:20|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|29619.99|0
1647447640000|2022-03-16 16:20:40|29625.55|29625.55|29625.55|29625.55|29625.55|29625.55|29625.55|29625.55|0
1647447650000|2022-03-16 16:20:50|29638.38|29638.38|29638.38|29638.38|29638.38|29638.38|29638.38|29638.38|0
1647447660000|2022-03-16 16:21:00|29643.94|29643.94|29649.5|29649.5|29649.5|29649.5|29643.94|29643.94|0
1647447680000|2022-03-16 16:21:20|29655.06|29655.06|29651.21|29651.21|29655.06|29655.06|29638.38|29638.38|0
1647447690000|2022-03-16 16:21:30|29656.77|29656.77|29656.77|29656.77|29656.77|29656.77|29656.77|29656.77|0
1647447710000|2022-03-16 16:21:50|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|0
1647447740000|2022-03-16 16:22:20|29648.1|29648.1|29653.66|29653.66|29653.66|29653.66|29648.1|29648.1|0
1647447750000|2022-03-16 16:22:30|29648.1|29648.1|29653.66|29653.66|29653.66|29653.66|29648.1|29648.1|0
1647447760000|2022-03-16 16:22:40|29659.22|29659.22|29664.78|29664.78|29664.78|29664.78|29659.22|29659.22|0
1647447770000|2022-03-16 16:22:50|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|0
1647447800000|2022-03-16 16:23:20|29659.22|29659.22|29648.1|29648.1|29659.22|29659.22|29648.1|29648.1|0
1647447840000|2022-03-16 16:24:00|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|0
1647447860000|2022-03-16 16:24:20|29648.1|29648.1|29648.1|29648.1|29648.1|29648.1|29648.1|29648.1|0
1647447890000|2022-03-16 16:24:50|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|0
1647447900000|2022-03-16 16:25:00|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|0
1647447940000|2022-03-16 16:25:40|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|0
1647447950000|2022-03-16 16:25:50|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|29642.54|0
1647447970000|2022-03-16 16:26:10|29629.71|29629.71|29629.71|29629.71|29629.71|29629.71|29629.71|29629.71|0
1647447980000|2022-03-16 16:26:20|29616.88|29616.88|29622.44|29622.44|29622.44|29622.44|29616.88|29616.88|0
1647447990000|2022-03-16 16:26:30|29628.66|29628.66|29634.89|29634.89|29634.89|29634.89|29622.44|29622.44|0
1647448000000|2022-03-16 16:26:40|29631.78|29631.78|29641.49|29641.49|29641.49|29641.49|29628.66|29628.66|0
1647448020000|2022-03-16 16:27:00|29624.81|29624.81|29608.13|29608.13|29624.81|29624.81|29608.13|29608.13|0
1647448030000|2022-03-16 16:27:10|29613.69|29613.69|29613.69|29613.69|29613.69|29613.69|29613.69|29613.69|0
1647448040000|2022-03-16 16:27:20|29619.25|29619.25|29619.25|29619.25|29619.25|29619.25|29619.25|29619.25|0
1647448050000|2022-03-16 16:27:30|29613.69|29613.69|29602.56|29602.56|29613.69|29613.69|29602.56|29602.56|0
1647448060000|2022-03-16 16:27:40|29613.69|29613.69|29619.91|29619.91|29619.91|29619.91|29613.69|29613.69|0
1647448070000|2022-03-16 16:27:50|29625.47|29625.47|29619.91|29619.91|29631.03|29631.03|29614.35|29614.35|0
1647448080000|2022-03-16 16:28:00|29614.35|29614.35|29623.69|29623.69|29623.69|29623.69|29614.35|29614.35|0
1647448100000|2022-03-16 16:28:20|29626.8|29626.8|29633.03|29633.03|29633.03|29633.03|29626.8|29626.8|0
1647448110000|2022-03-16 16:28:30|29636.14|29636.14|29633.03|29633.03|29636.14|29636.14|29633.03|29633.03|0
1647448120000|2022-03-16 16:28:40|29639.25|29639.25|29636.14|29636.14|29639.25|29639.25|29633.03|29633.03|0
1647448140000|2022-03-16 16:29:00|29630.58|29630.58|29633.03|29633.03|29636.14|29636.14|29630.58|29630.58|0
1647448160000|2022-03-16 16:29:20|29638.59|29638.59|29633.03|29633.03|29638.59|29638.59|29633.03|29633.03|0
1647448190000|2022-03-16 16:29:50|29642.36|29642.36|29629.53|29629.53|29655.19|29655.19|29629.53|29629.53|0
1647504900000|2022-03-17 08:15:00|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|0
1647504910000|2022-03-17 08:15:10|29904.67|29904.67|29917.12|29917.12|29917.12|29917.12|29904.67|29904.67|0
1647504940000|2022-03-17 08:15:40|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|0
1647504950000|2022-03-17 08:15:50|29922.68|29922.68|29939.37|29939.37|29939.37|29939.37|29922.68|29922.68|0
1647504960000|2022-03-17 08:16:00|29956.05|29956.05|29956.05|29956.05|29956.05|29956.05|29956.05|29956.05|0
1647504970000|2022-03-17 08:16:10|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|0
1647504980000|2022-03-17 08:16:20|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|0
1647504990000|2022-03-17 08:16:30|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|0
1647505000000|2022-03-17 08:16:40|29917.79|29917.79|29917.79|29917.79|29917.79|29917.79|29917.79|29917.79|0
1647505010000|2022-03-17 08:16:50|29914.67|29914.67|29909.11|29909.11|29914.67|29914.67|29909.11|29909.11|0
1647505030000|2022-03-17 08:17:10|29914.67|29914.67|29914.67|29914.67|29914.67|29914.67|29914.67|29914.67|0
1647505080000|2022-03-17 08:18:00|29917.79|29917.79|29906.66|29906.66|29917.79|29917.79|29906.66|29906.66|0
1647505090000|2022-03-17 08:18:10|29903.55|29903.55|29903.55|29903.55|29903.55|29903.55|29903.55|29903.55|0
1647505110000|2022-03-17 08:18:30|29909.11|29909.11|29909.11|29909.11|29909.11|29909.11|29909.11|29909.11|0
1647505140000|2022-03-17 08:19:00|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|0
1647505150000|2022-03-17 08:19:10|29984.82|29984.82|29962.58|29962.58|29984.82|29984.82|29962.58|29962.58|0
1647505160000|2022-03-17 08:19:20|29975.4|29975.4|29975.4|29975.4|29975.4|29975.4|29975.4|29975.4|0
1647505170000|2022-03-17 08:19:30|29969.84|29969.84|29938.26|29938.26|29969.84|29969.84|29938.26|29938.26|0
1647505180000|2022-03-17 08:19:40|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|0
1647505200000|2022-03-17 08:20:00|29977.19|29977.19|29995.2|29995.2|29995.2|29995.2|29977.19|29977.19|0
1647505260000|2022-03-17 08:21:00|29989.64|29989.64|29972.96|29972.96|29989.64|29989.64|29972.96|29972.96|0
1647505270000|2022-03-17 08:21:10|30011.44|30011.44|29998.61|29998.61|30011.44|30011.44|29998.61|29998.61|0
1647505280000|2022-03-17 08:21:20|30024.27|30024.27|30024.27|30024.27|30024.27|30024.27|30024.27|30024.27|0
1647505330000|2022-03-17 08:22:10|30052.08|30052.08|30057.64|30057.64|30057.64|30057.64|30052.08|30052.08|0
1647505350000|2022-03-17 08:22:30|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|0
1647505360000|2022-03-17 08:22:40|30096.12|30096.12|30135.35|30135.35|30135.35|30135.35|30096.12|30096.12|0
1647505380000|2022-03-17 08:23:00|30148.18|30148.18|30135.35|30135.35|30148.18|30148.18|30135.35|30135.35|0
1647505390000|2022-03-17 08:23:10|30122.52|30122.52|30128.08|30128.08|30128.08|30128.08|30122.52|30122.52|0
1647505400000|2022-03-17 08:23:20|30116.96|30116.96|30116.96|30116.96|30116.96|30116.96|30116.96|30116.96|0
1647505430000|2022-03-17 08:23:50|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|0
1647505440000|2022-03-17 08:24:00|30159.3|30159.3|30177.69|30177.69|30177.69|30177.69|30159.3|30159.3|0
1647505450000|2022-03-17 08:24:10|30193.25|30193.25|30218.15|30218.15|30218.15|30218.15|30193.25|30193.25|0
1647505470000|2022-03-17 08:24:30|30212.59|30212.59|30203.25|30203.25|30212.59|30212.59|30203.25|30203.25|0
1647505480000|2022-03-17 08:24:40|30197.69|30197.69|30197.69|30197.69|30197.69|30197.69|30197.69|30197.69|0
1647505490000|2022-03-17 08:24:50|30191.47|30191.47|30180.35|30180.35|30191.47|30191.47|30174.78|30174.78|0
1647505500000|2022-03-17 08:25:00|30206|30206|30211.56|30211.56|30211.56|30211.56|30206|30206|0
1647505520000|2022-03-17 08:25:20|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|0
1647505530000|2022-03-17 08:25:30|30228.25|30228.25|30228.25|30228.25|30228.25|30228.25|30228.25|30228.25|0
1647505540000|2022-03-17 08:25:40|30243.81|30243.81|30243.81|30243.81|30243.81|30243.81|30243.81|30243.81|0
1647505560000|2022-03-17 08:26:00|30238.25|30238.25|30227.13|30227.13|30238.25|30238.25|30227.13|30227.13|0
1647505570000|2022-03-17 08:26:10|30221.57|30221.57|30216|30216|30221.57|30221.57|30216|30216|0
1647505620000|2022-03-17 08:27:00|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|0
1647505680000|2022-03-17 08:28:00|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|0
1647505710000|2022-03-17 08:28:30|30236.92|30236.92|30220.24|30220.24|30236.92|30236.92|30209.12|30209.12|0
1647505720000|2022-03-17 08:28:40|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|0
1647505730000|2022-03-17 08:28:50|30209.12|30209.12|30144.97|30144.97|30234.77|30234.77|30144.97|30144.97|0
1647505740000|2022-03-17 08:29:00|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|0
1647505750000|2022-03-17 08:29:10|30144.97|30144.97|30156.1|30156.1|30156.1|30156.1|30144.97|30144.97|0
1647505760000|2022-03-17 08:29:20|30150.53|30150.53|30150.53|30150.53|30150.53|30150.53|30150.53|30150.53|0
1647505780000|2022-03-17 08:29:40|30176.19|30176.19|30163.36|30163.36|30176.19|30176.19|30163.36|30163.36|0
1647505790000|2022-03-17 08:29:50|30146.68|30146.68|30146.68|30146.68|30146.68|30146.68|30146.68|30146.68|0
1647505800000|2022-03-17 08:30:00|30157.8|30157.8|30144.97|30144.97|30157.8|30157.8|30144.97|30144.97|0
1647505840000|2022-03-17 08:30:40|30150.53|30150.53|30150.53|30150.53|30150.53|30150.53|30144.97|30144.97|0
1647505850000|2022-03-17 08:30:50|30156.1|30156.1|30156.1|30156.1|30156.1|30156.1|30156.1|30156.1|0
1647505860000|2022-03-17 08:31:00|30167.22|30167.22|30167.22|30167.22|30167.22|30167.22|30167.22|30167.22|0
1647505870000|2022-03-17 08:31:10|30150.53|30150.53|30144.97|30144.97|30150.53|30150.53|30144.97|30144.97|0
1647505880000|2022-03-17 08:31:20|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|30139.41|0
1647505890000|2022-03-17 08:31:30|30122.73|30122.73|30122.73|30122.73|30122.73|30122.73|30122.73|30122.73|0
1647505900000|2022-03-17 08:31:40|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|0
1647505920000|2022-03-17 08:32:00|30133.85|30133.85|30127.63|30127.63|30133.85|30133.85|30127.63|30127.63|0
1647505930000|2022-03-17 08:32:10|30116.5|30116.5|30116.5|30116.5|30116.5|30116.5|30116.5|30116.5|0
1647505950000|2022-03-17 08:32:30|30105.38|30105.38|30099.82|30099.82|30105.38|30105.38|30099.82|30099.82|0
1647505960000|2022-03-17 08:32:40|30094.26|30094.26|30094.26|30094.26|30094.26|30094.26|30088.7|30088.7|0
1647505970000|2022-03-17 08:32:50|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|0
1647505980000|2022-03-17 08:33:00|30116.5|30116.5|30110.94|30110.94|30116.5|30116.5|30110.94|30110.94|0
1647505990000|2022-03-17 08:33:10|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|30099.82|0
1647506000000|2022-03-17 08:33:20|30138.3|30138.3|30132.74|30132.74|30138.3|30138.3|30132.74|30132.74|0
1647506040000|2022-03-17 08:34:00|30129.63|30129.63|30123.41|30123.41|30129.63|30129.63|30123.41|30123.41|0
1647506050000|2022-03-17 08:34:10|30120.29|30120.29|30126.52|30126.52|30126.52|30126.52|30120.29|30120.29|0
1647506060000|2022-03-17 08:34:20|30132.08|30132.08|30140.75|30140.75|30140.75|30140.75|30132.08|30132.08|0
1647506070000|2022-03-17 08:34:30|30129.63|30129.63|30109.09|30109.09|30129.63|30129.63|30096.26|30096.26|0
1647506090000|2022-03-17 08:34:50|30097.97|30097.97|30080.62|30080.62|30097.97|30097.97|30080.62|30080.62|0
1647506100000|2022-03-17 08:35:00|30086.18|30086.18|30078.92|30078.92|30097.31|30097.31|30078.92|30078.92|0
1647506110000|2022-03-17 08:35:10|30073.35|30073.35|30073.35|30073.35|30073.35|30073.35|30073.35|30073.35|0
1647506120000|2022-03-17 08:35:20|30060.53|30060.53|30047.7|30047.7|30060.53|30060.53|30047.7|30047.7|0
1647506130000|2022-03-17 08:35:30|30034.87|30034.87|30022.04|30022.04|30034.87|30034.87|30022.04|30022.04|0
1647506170000|2022-03-17 08:36:10|30009.21|30009.21|30022.04|30022.04|30022.04|30022.04|30009.21|30009.21|0
1647506180000|2022-03-17 08:36:20|30034.87|30034.87|30045.99|30045.99|30051.55|30051.55|30034.87|30034.87|0
1647506190000|2022-03-17 08:36:30|30049.1|30049.1|30054.67|30054.67|30054.67|30054.67|30049.1|30049.1|0
1647506240000|2022-03-17 08:37:20|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|0
1647506250000|2022-03-17 08:37:30|30082.47|30082.47|30110.28|30110.28|30110.28|30110.28|30082.47|30082.47|0
1647506260000|2022-03-17 08:37:40|30104.72|30104.72|30104.72|30104.72|30121.4|30121.4|30104.72|30104.72|0
1647506280000|2022-03-17 08:38:00|30117.55|30117.55|30114.43|30114.43|30117.55|30117.55|30114.43|30114.43|0
1647506290000|2022-03-17 08:38:10|30108.87|30108.87|30108.87|30108.87|30108.87|30108.87|30108.87|30108.87|0
1647506320000|2022-03-17 08:38:40|30125.56|30125.56|30131.12|30131.12|30131.12|30131.12|30119.99|30119.99|0
1647506330000|2022-03-17 08:38:50|30147.8|30147.8|30147.8|30147.8|30147.8|30147.8|30147.8|30147.8|0
1647506340000|2022-03-17 08:39:00|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|0
1647506380000|2022-03-17 08:39:40|30147.8|30147.8|30160.63|30160.63|30160.63|30160.63|30147.8|30147.8|0
1647506430000|2022-03-17 08:40:30|30166.19|30166.19|30166.19|30166.19|30166.19|30166.19|30166.19|30166.19|0
1647506500000|2022-03-17 08:41:40|30171.75|30171.75|30171.75|30171.75|30171.75|30171.75|30168.64|30168.64|0
1647506510000|2022-03-17 08:41:50|30160.63|30160.63|30160.63|30160.63|30160.63|30160.63|30160.63|30160.63|0
1647506530000|2022-03-17 08:42:10|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|0
1647506550000|2022-03-17 08:42:30|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|0
1647506560000|2022-03-17 08:42:40|30143.95|30143.95|30138.38|30138.38|30143.95|30143.95|30138.38|30138.38|0
1647506570000|2022-03-17 08:42:50|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|30143.95|30143.95|0
1647506580000|2022-03-17 08:43:00|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|30127.26|0
1647506590000|2022-03-17 08:43:10|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|0
1647506610000|2022-03-17 08:43:30|30110.58|30110.58|30110.58|30110.58|30110.58|30110.58|30110.58|30110.58|0
1647506630000|2022-03-17 08:43:50|30099.45|30099.45|30099.45|30099.45|30099.45|30099.45|30099.45|30099.45|0
1647506640000|2022-03-17 08:44:00|30112.28|30112.28|30141.8|30141.8|30141.8|30141.8|30112.28|30112.28|0
1647506650000|2022-03-17 08:44:10|30136.23|30136.23|30123.41|30123.41|30136.23|30136.23|30123.41|30123.41|0
1647506660000|2022-03-17 08:44:20|30117.18|30117.18|30122.74|30122.74|30122.74|30122.74|30117.18|30117.18|0
1647506670000|2022-03-17 08:44:30|30111.62|30111.62|30111.62|30111.62|30111.62|30111.62|30111.62|30111.62|0
1647506700000|2022-03-17 08:45:00|30124.45|30124.45|30124.45|30124.45|30124.45|30124.45|30124.45|30124.45|0
1647506710000|2022-03-17 08:45:10|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|0
1647506790000|2022-03-17 08:46:30|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|0
1647506810000|2022-03-17 08:46:50|30152.25|30152.25|30152.25|30152.25|30152.25|30152.25|30152.25|30152.25|0
1647506820000|2022-03-17 08:47:00|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|30146.69|0
1647506830000|2022-03-17 08:47:10|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|30141.13|0
1647506870000|2022-03-17 08:47:50|30138.02|30138.02|30105.39|30105.39|30138.02|30138.02|30092.57|30092.57|0
1647506970000|2022-03-17 08:49:30|30116.52|30116.52|30133.2|30133.2|30133.2|30133.2|30116.52|30116.52|0
1647507010000|2022-03-17 08:50:10|30149.88|30149.88|30149.88|30149.88|30149.88|30149.88|30149.88|30149.88|0
1647507020000|2022-03-17 08:50:20|30146.77|30146.77|30146.77|30146.77|30146.77|30146.77|30146.77|30146.77|0
1647507030000|2022-03-17 08:50:30|30172.43|30172.43|30183.55|30183.55|30183.55|30183.55|30172.43|30172.43|0
1647507040000|2022-03-17 08:50:40|30177.33|30177.33|30186.66|30186.66|30186.66|30186.66|30177.33|30177.33|0
1647507050000|2022-03-17 08:50:50|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|0
1647507100000|2022-03-17 08:51:40|30169.98|30169.98|30163.76|30163.76|30169.98|30169.98|30163.76|30163.76|0
1647507110000|2022-03-17 08:51:50|30157.53|30157.53|30134.99|30134.99|30166.87|30166.87|30134.99|30134.99|0
1647507120000|2022-03-17 08:52:00|30119.42|30119.42|30094.07|30094.07|30119.42|30119.42|30094.07|30094.07|0
1647507130000|2022-03-17 08:52:10|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|0
1647507140000|2022-03-17 08:52:20|30085.39|30085.39|30085.39|30085.39|30085.39|30085.39|30085.39|30085.39|0
1647507150000|2022-03-17 08:52:30|30082.28|30082.28|30098.96|30098.96|30098.96|30098.96|30082.28|30082.28|0
1647507170000|2022-03-17 08:52:50|30092.74|30092.74|30092.74|30092.74|30092.74|30092.74|30092.74|30092.74|0
1647507220000|2022-03-17 08:53:40|30081.62|30081.62|30081.62|30081.62|30081.62|30081.62|30081.62|30081.62|0
1647507270000|2022-03-17 08:54:30|30078.5|30078.5|30072.94|30072.94|30078.5|30078.5|30072.94|30072.94|0
1647507280000|2022-03-17 08:54:40|30039.58|30039.58|30022.89|30022.89|30039.58|30039.58|30017.33|30017.33|0
1647507310000|2022-03-17 08:55:10|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|0
1647507320000|2022-03-17 08:55:20|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|0
1647507330000|2022-03-17 08:55:30|29997.23|29997.23|29984.41|29984.41|29997.23|29997.23|29984.41|29984.41|0
1647507390000|2022-03-17 08:56:30|29967.72|29967.72|29967.72|29967.72|29967.72|29967.72|29967.72|29967.72|0
1647507400000|2022-03-17 08:56:40|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|0
1647507430000|2022-03-17 08:57:10|29967.72|29967.72|29987.52|29987.52|29987.52|29987.52|29967.72|29967.72|0
1647507470000|2022-03-17 08:57:50|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|0
1647507510000|2022-03-17 08:58:30|30015.32|30015.32|30015.32|30015.32|30015.32|30015.32|30015.32|30015.32|0
1647507540000|2022-03-17 08:59:00|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|0
1647507560000|2022-03-17 08:59:20|30016.45|30016.45|29992.5|29992.5|30016.45|30016.45|29992.5|29992.5|0
1647507600000|2022-03-17 09:00:00|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|0
1647507610000|2022-03-17 09:00:10|30006.73|30006.73|30009.84|30009.84|30009.84|30009.84|30006.73|30006.73|0
1647507620000|2022-03-17 09:00:20|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|0
1647507640000|2022-03-17 09:00:40|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|0
1647507660000|2022-03-17 09:01:00|30034.84|30034.84|30018.15|30018.15|30034.84|30034.84|30018.15|30018.15|0
1647507690000|2022-03-17 09:01:30|30023.71|30023.71|30036.54|30036.54|30036.54|30036.54|30023.71|30023.71|0
1647507760000|2022-03-17 09:02:40|30064.35|30064.35|30064.35|30064.35|30064.35|30064.35|30064.35|30064.35|0
1647507770000|2022-03-17 09:02:50|30067.46|30067.46|30067.46|30067.46|30067.46|30067.46|30067.46|30067.46|0
1647507780000|2022-03-17 09:03:00|30061.9|30061.9|30061.9|30061.9|30061.9|30061.9|30061.9|30061.9|0
1647507820000|2022-03-17 09:03:40|30050.78|30050.78|30045.22|30045.22|30050.78|30050.78|30022.97|30022.97|0
1647507830000|2022-03-17 09:03:50|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|0
1647507840000|2022-03-17 09:04:00|30026.16|30026.16|30026.16|30026.16|30026.16|30026.16|30026.16|30026.16|0
1647507870000|2022-03-17 09:04:30|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|30038.99|0
1647507900000|2022-03-17 09:05:00|30035.88|30035.88|30030.32|30030.32|30035.88|30035.88|30030.32|30030.32|0
1647507910000|2022-03-17 09:05:10|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|0
1647507930000|2022-03-17 09:05:30|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|0
1647507990000|2022-03-17 09:06:30|30034.47|30034.47|30034.47|30034.47|30034.47|30034.47|30034.47|30034.47|0
1647508000000|2022-03-17 09:06:40|30045.59|30045.59|30051.16|30051.16|30051.16|30051.16|30045.59|30045.59|0
1647508010000|2022-03-17 09:06:50|30045.59|30045.59|30045.59|30045.59|30045.59|30045.59|30045.59|30045.59|0
1647508080000|2022-03-17 09:08:00|30040.03|30040.03|30027.2|30027.2|30040.03|30040.03|30027.2|30027.2|0
1647508090000|2022-03-17 09:08:10|30001.55|30001.55|30001.55|30001.55|30001.55|30001.55|30001.55|30001.55|0
1647508140000|2022-03-17 09:09:00|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1647508160000|2022-03-17 09:09:20|29957.06|29957.06|29962.62|29962.62|29962.62|29962.62|29957.06|29957.06|0
1647508170000|2022-03-17 09:09:30|29940.37|29940.37|29957.06|29957.06|29957.06|29957.06|29940.37|29940.37|0
1647508190000|2022-03-17 09:09:50|29973.74|29973.74|29973.74|29973.74|29973.74|29973.74|29973.74|29973.74|0
1647508200000|2022-03-17 09:10:00|29962.62|29962.62|29962.62|29962.62|29962.62|29962.62|29962.62|29962.62|0
1647508260000|2022-03-17 09:11:00|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|0
1647508270000|2022-03-17 09:11:10|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|0
1647508290000|2022-03-17 09:11:30|29934.81|29934.81|29934.81|29934.81|29934.81|29934.81|29934.81|29934.81|0
1647508310000|2022-03-17 09:11:50|29945.93|29945.93|29945.93|29945.93|29945.93|29945.93|29945.93|29945.93|0
1647508380000|2022-03-17 09:13:00|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|0
1647508420000|2022-03-17 09:13:40|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1647508430000|2022-03-17 09:13:50|29929.69|29929.69|29904.04|29904.04|29929.69|29929.69|29904.04|29904.04|0
1647508490000|2022-03-17 09:14:50|29876.23|29876.23|29870.67|29870.67|29876.23|29876.23|29870.67|29870.67|0
1647508500000|2022-03-17 09:15:00|29892.92|29892.92|29904.04|29904.04|29904.04|29904.04|29892.92|29892.92|0
1647508510000|2022-03-17 09:15:10|29898.48|29898.48|29886.69|29886.69|29898.48|29898.48|29886.69|29886.69|0
1647508520000|2022-03-17 09:15:20|29875.57|29875.57|29875.57|29875.57|29875.57|29875.57|29875.57|29875.57|0
1647508570000|2022-03-17 09:16:10|29864.45|29864.45|29864.45|29864.45|29864.45|29864.45|29864.45|29864.45|0
1647508590000|2022-03-17 09:16:30|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|0
1647508600000|2022-03-17 09:16:40|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|0
1647508620000|2022-03-17 09:17:00|29864.45|29864.45|29847.76|29847.76|29864.45|29864.45|29847.76|29847.76|0
1647508650000|2022-03-17 09:17:30|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|29853.32|0
1647508740000|2022-03-17 09:19:00|29836.64|29836.64|29836.64|29836.64|29836.64|29836.64|29836.64|29836.64|0
1647508760000|2022-03-17 09:19:20|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|0
1647508780000|2022-03-17 09:19:40|29847.76|29847.76|29847.76|29847.76|29847.76|29847.76|29847.76|29847.76|0
1647508790000|2022-03-17 09:19:50|29853.32|29853.32|29836.64|29836.64|29853.32|29853.32|29836.64|29836.64|0
1647508810000|2022-03-17 09:20:10|29830.41|29830.41|29835.98|29835.98|29835.98|29835.98|29830.41|29830.41|0
1647508820000|2022-03-17 09:20:20|29841.54|29841.54|29847.76|29847.76|29847.76|29847.76|29841.54|29841.54|0
1647508900000|2022-03-17 09:21:40|29858.88|29858.88|29864.45|29864.45|29864.45|29864.45|29858.88|29858.88|0
1647509010000|2022-03-17 09:23:30|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|0
1647509050000|2022-03-17 09:24:10|29864.45|29864.45|29875.57|29875.57|29875.57|29875.57|29864.45|29864.45|0
1647509080000|2022-03-17 09:24:40|29870.01|29870.01|29853.32|29853.32|29870.01|29870.01|29853.32|29853.32|0
1647509090000|2022-03-17 09:24:50|29864.45|29864.45|29858.88|29858.88|29864.45|29864.45|29858.88|29858.88|0
1647509130000|2022-03-17 09:25:30|29870.01|29870.01|29881.13|29881.13|29881.13|29881.13|29870.01|29870.01|0
1647509150000|2022-03-17 09:25:50|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|0
1647509190000|2022-03-17 09:26:30|29906.49|29906.49|29889.8|29889.8|29906.49|29906.49|29889.8|29889.8|0
1647509200000|2022-03-17 09:26:40|29894.7|29894.7|29894.7|29894.7|29894.7|29894.7|29894.7|29894.7|0
1647509230000|2022-03-17 09:27:10|29872.46|29872.46|29872.46|29872.46|29872.46|29872.46|29872.46|29872.46|0
1647509240000|2022-03-17 09:27:20|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|0
1647509290000|2022-03-17 09:28:10|29886.03|29886.03|29886.03|29886.03|29886.03|29886.03|29886.03|29886.03|0
1647509360000|2022-03-17 09:29:20|29873.2|29873.2|29873.2|29873.2|29873.2|29873.2|29873.2|29873.2|0
1647509400000|2022-03-17 09:30:00|29884.32|29884.32|29884.32|29884.32|29884.32|29884.32|29884.32|29884.32|0
1647509460000|2022-03-17 09:31:00|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|0
1647509510000|2022-03-17 09:31:50|29917.69|29917.69|29917.69|29917.69|29917.69|29917.69|29917.69|29917.69|0
1647509550000|2022-03-17 09:32:30|29912.13|29912.13|29912.13|29912.13|29912.13|29912.13|29912.13|29912.13|0
1647509560000|2022-03-17 09:32:40|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|0
1647509600000|2022-03-17 09:33:20|29889.88|29889.88|29884.32|29884.32|29889.88|29889.88|29878.76|29878.76|0
1647509610000|2022-03-17 09:33:30|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|29895.44|0
1647509660000|2022-03-17 09:34:20|29901|29901|29901|29901|29901|29901|29901|29901|0
1647509700000|2022-03-17 09:35:00|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|29889.88|0
1647509730000|2022-03-17 09:35:30|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|0
1647509790000|2022-03-17 09:36:30|29884.32|29884.32|29873.2|29873.2|29884.32|29884.32|29873.2|29873.2|0
1647509850000|2022-03-17 09:37:30|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|0
1647509860000|2022-03-17 09:37:40|29867.64|29867.64|29867.64|29867.64|29867.64|29867.64|29867.64|29867.64|0
1647509890000|2022-03-17 09:38:10|29862.08|29862.08|29862.08|29862.08|29862.08|29862.08|29862.08|29862.08|0
1647510000000|2022-03-17 09:40:00|29873.2|29873.2|29884.32|29884.32|29884.32|29884.32|29873.2|29873.2|0
1647510040000|2022-03-17 09:40:40|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|0
1647510070000|2022-03-17 09:41:10|29856.51|29856.51|29818.03|29818.03|29856.51|29856.51|29818.03|29818.03|0
1647510120000|2022-03-17 09:42:00|29812.47|29812.47|29812.47|29812.47|29812.47|29812.47|29812.47|29812.47|0
1647510190000|2022-03-17 09:43:10|29823.59|29823.59|29823.59|29823.59|29823.59|29823.59|29823.59|29823.59|0
1647510260000|2022-03-17 09:44:20|29829.15|29829.15|29829.15|29829.15|29829.15|29829.15|29829.15|29829.15|0
1647510300000|2022-03-17 09:45:00|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|0
1647510350000|2022-03-17 09:45:50|29820.48|29820.48|29820.48|29820.48|29820.48|29820.48|29820.48|29820.48|0
1647510430000|2022-03-17 09:47:10|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|0
1647510450000|2022-03-17 09:47:30|29814.92|29814.92|29803.79|29803.79|29814.92|29814.92|29803.79|29803.79|0
1647510640000|2022-03-17 09:50:40|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|0
1647510710000|2022-03-17 09:51:50|29798.23|29798.23|29798.23|29798.23|29798.23|29798.23|29798.23|29798.23|0
1647510740000|2022-03-17 09:52:20|29788.9|29788.9|29795.12|29795.12|29795.12|29795.12|29788.9|29788.9|0
1647510780000|2022-03-17 09:53:00|29789.56|29789.56|29795.12|29795.12|29795.12|29795.12|29789.56|29789.56|0
1647510860000|2022-03-17 09:54:20|29820.78|29820.78|29833.61|29833.61|29833.61|29833.61|29820.78|29820.78|0
1647510900000|2022-03-17 09:55:00|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|0
1647510910000|2022-03-17 09:55:10|29852.66|29852.66|29849.55|29849.55|29852.66|29852.66|29849.55|29849.55|0
1647510940000|2022-03-17 09:55:40|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|0
1647510950000|2022-03-17 09:55:50|29849.55|29849.55|29838.42|29838.42|29849.55|29849.55|29838.42|29838.42|0
1647510990000|2022-03-17 09:56:30|29855.11|29855.11|29866.23|29866.23|29866.23|29866.23|29855.11|29855.11|0
1647511010000|2022-03-17 09:56:50|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|0
1647511040000|2022-03-17 09:57:20|29882.17|29882.17|29898.86|29898.86|29898.86|29898.86|29882.17|29882.17|0
1647511050000|2022-03-17 09:57:30|29893.29|29893.29|29887.73|29887.73|29893.29|29893.29|29887.73|29887.73|0
1647511140000|2022-03-17 09:59:00|29890.85|29890.85|29903.67|29903.67|29903.67|29903.67|29890.85|29890.85|0
1647511180000|2022-03-17 09:59:40|29920.36|29920.36|29920.36|29920.36|29920.36|29920.36|29920.36|29920.36|0
1647511190000|2022-03-17 09:59:50|29914.8|29914.8|29914.8|29914.8|29914.8|29914.8|29914.8|29914.8|0
1647511200000|2022-03-17 10:00:00|29909.23|29909.23|29872.46|29872.46|29909.23|29909.23|29872.46|29872.46|0
1647511210000|2022-03-17 10:00:10|29850.21|29850.21|29833.53|29833.53|29855.77|29855.77|29833.53|29833.53|0
1647511220000|2022-03-17 10:00:20|29827.97|29827.97|29737.72|29737.72|29827.97|29827.97|29737.72|29737.72|0
1647511230000|2022-03-17 10:00:30|29726.6|29726.6|29695.02|29695.02|29726.6|29726.6|29689.46|29689.46|0
1647511240000|2022-03-17 10:00:40|29683.9|29683.9|29660.99|29660.99|29683.9|29683.9|29660.99|29660.99|0
1647511250000|2022-03-17 10:00:50|29651.65|29651.65|29602.7|29602.7|29651.65|29651.65|29602.7|29602.7|0
1647511260000|2022-03-17 10:01:00|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|0
1647511270000|2022-03-17 10:01:10|29586.76|29586.76|29603.45|29603.45|29603.45|29603.45|29581.2|29581.2|0
1647511280000|2022-03-17 10:01:20|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|0
1647511290000|2022-03-17 10:01:30|29601|29601|29612.12|29612.12|29612.12|29612.12|29601|29601|0
1647511300000|2022-03-17 10:01:40|29584.32|29584.32|29584.32|29584.32|29584.32|29584.32|29584.32|29584.32|0
1647511310000|2022-03-17 10:01:50|29601|29601|29606.56|29606.56|29606.56|29606.56|29601|29601|0
1647511320000|2022-03-17 10:02:00|29615.9|29615.9|29627.02|29627.02|29638.14|29638.14|29615.9|29615.9|0
1647511330000|2022-03-17 10:02:10|29649.27|29649.27|29688.19|29688.19|29688.19|29688.19|29649.27|29649.27|0
1647511340000|2022-03-17 10:02:20|29699.32|29699.32|29693.76|29693.76|29710.44|29710.44|29688.19|29688.19|0
1647511350000|2022-03-17 10:02:30|29716|29716|29719.11|29719.11|29719.11|29719.11|29716|29716|0
1647511360000|2022-03-17 10:02:40|29730.24|29730.24|29724.67|29724.67|29730.24|29730.24|29724.67|29724.67|0
1647511370000|2022-03-17 10:02:50|29719.11|29719.11|29713.55|29713.55|29719.11|29719.11|29713.55|29713.55|0
1647511380000|2022-03-17 10:03:00|29710.44|29710.44|29727.12|29727.12|29727.12|29727.12|29710.44|29710.44|0
1647511400000|2022-03-17 10:03:20|29716|29716|29699.32|29699.32|29716|29716|29699.32|29699.32|0
1647511410000|2022-03-17 10:03:30|29693.76|29693.76|29693.76|29693.76|29693.76|29693.76|29693.76|29693.76|0
1647511420000|2022-03-17 10:03:40|29696.87|29696.87|29696.87|29696.87|29696.87|29696.87|29696.87|29696.87|0
1647511430000|2022-03-17 10:03:50|29680.18|29680.18|29656.23|29656.23|29680.18|29680.18|29656.23|29656.23|0
1647511440000|2022-03-17 10:04:00|29667.36|29667.36|29678.48|29678.48|29678.48|29678.48|29667.36|29667.36|0
1647511450000|2022-03-17 10:04:10|29689.6|29689.6|29684.04|29684.04|29689.6|29689.6|29684.04|29684.04|0
1647511460000|2022-03-17 10:04:20|29691.31|29691.31|29680.18|29680.18|29691.31|29691.31|29680.18|29680.18|0
1647511530000|2022-03-17 10:05:30|29674.62|29674.62|29674.62|29674.62|29685.75|29685.75|29674.62|29674.62|0
1647511550000|2022-03-17 10:05:50|29652.38|29652.38|29652.38|29652.38|29652.38|29652.38|29652.38|29652.38|0
1647511590000|2022-03-17 10:06:30|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|0
1647511610000|2022-03-17 10:06:50|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|0
1647511620000|2022-03-17 10:07:00|29611.82|29611.82|29611.82|29611.82|29611.82|29611.82|29611.82|29611.82|0
1647511660000|2022-03-17 10:07:40|29598.99|29598.99|29598.99|29598.99|29598.99|29598.99|29598.99|29598.99|0
1647511670000|2022-03-17 10:07:50|29560.06|29560.06|29554.5|29554.5|29560.06|29560.06|29554.5|29554.5|0
1647511680000|2022-03-17 10:08:00|29541.68|29541.68|29552.8|29552.8|29558.36|29558.36|29541.68|29541.68|0
1647511760000|2022-03-17 10:09:20|29541.68|29541.68|29541.68|29541.68|29541.68|29541.68|29541.68|29541.68|0
1647511790000|2022-03-17 10:09:50|29547.24|29547.24|29547.24|29547.24|29547.24|29547.24|29547.24|29547.24|0
1647511840000|2022-03-17 10:10:40|29544.12|29544.12|29549.69|29549.69|29549.69|29549.69|29544.12|29544.12|0
1647511920000|2022-03-17 10:12:00|29571.93|29571.93|29571.93|29571.93|29571.93|29571.93|29571.93|29571.93|0
1647511940000|2022-03-17 10:12:20|29577.49|29577.49|29590.32|29590.32|29590.32|29590.32|29577.49|29577.49|0
1647511950000|2022-03-17 10:12:30|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|0
1647511970000|2022-03-17 10:12:50|29555.25|29555.25|29555.25|29555.25|29555.25|29555.25|29555.25|29555.25|0
1647512030000|2022-03-17 10:13:50|29542.42|29542.42|29568.08|29568.08|29568.08|29568.08|29542.42|29542.42|0
1647512140000|2022-03-17 10:15:40|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|0
1647512160000|2022-03-17 10:16:00|29548.28|29548.28|29545.17|29545.17|29548.28|29548.28|29545.17|29545.17|0
1647512170000|2022-03-17 10:16:10|29550.73|29550.73|29550.73|29550.73|29550.73|29550.73|29550.73|29550.73|0
1647512180000|2022-03-17 10:16:20|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|0
1647512270000|2022-03-17 10:17:50|29567.41|29567.41|29572.97|29572.97|29572.97|29572.97|29567.41|29567.41|0
1647512330000|2022-03-17 10:18:50|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|0
1647512370000|2022-03-17 10:19:30|29595.22|29595.22|29595.22|29595.22|29595.22|29595.22|29595.22|29595.22|0
1647512400000|2022-03-17 10:20:00|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|0
1647512410000|2022-03-17 10:20:10|29596.92|29596.92|29596.92|29596.92|29596.92|29596.92|29596.92|29596.92|0
1647512480000|2022-03-17 10:21:20|29600.04|29600.04|29600.04|29600.04|29600.04|29600.04|29600.04|29600.04|0
1647512590000|2022-03-17 10:23:10|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|0
1647512620000|2022-03-17 10:23:40|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|0
1647512720000|2022-03-17 10:25:20|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|0
1647512740000|2022-03-17 10:25:40|29619.17|29619.17|29619.17|29619.17|29619.17|29619.17|29619.17|29619.17|0
1647512760000|2022-03-17 10:26:00|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|0
1647512810000|2022-03-17 10:26:50|29600.78|29600.78|29600.78|29600.78|29600.78|29600.78|29600.78|29600.78|0
1647512880000|2022-03-17 10:28:00|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|29578.53|0
1647512910000|2022-03-17 10:28:30|29589.66|29589.66|29589.66|29589.66|29589.66|29589.66|29589.66|29589.66|0
1647512920000|2022-03-17 10:28:40|29576.83|29576.83|29564|29564|29576.83|29576.83|29564|29564|0
1647512940000|2022-03-17 10:29:00|29569.56|29569.56|29569.56|29569.56|29569.56|29569.56|29569.56|29569.56|0
1647513000000|2022-03-17 10:30:00|29582.39|29582.39|29599.07|29599.07|29599.07|29599.07|29582.39|29582.39|0
1647513010000|2022-03-17 10:30:10|29587.95|29587.95|29587.95|29587.95|29587.95|29587.95|29587.95|29587.95|0
1647513030000|2022-03-17 10:30:30|29584.84|29584.84|29584.84|29584.84|29584.84|29584.84|29584.84|29584.84|0
1647513070000|2022-03-17 10:31:10|29568.15|29568.15|29568.15|29568.15|29568.15|29568.15|29568.15|29568.15|0
1647513110000|2022-03-17 10:31:50|29565.04|29565.04|29565.04|29565.04|29565.04|29565.04|29565.04|29565.04|0
1647513140000|2022-03-17 10:32:20|29570.6|29570.6|29581.73|29581.73|29581.73|29581.73|29570.6|29570.6|0
1647513180000|2022-03-17 10:33:00|29594.55|29594.55|29594.55|29594.55|29594.55|29594.55|29594.55|29594.55|0
1647513190000|2022-03-17 10:33:10|29600.12|29600.12|29600.12|29600.12|29600.12|29600.12|29600.12|29600.12|0
1647513230000|2022-03-17 10:33:50|29605.68|29605.68|29605.68|29605.68|29605.68|29605.68|29605.68|29605.68|0
1647513240000|2022-03-17 10:34:00|29611.24|29611.24|29605.68|29605.68|29611.24|29611.24|29605.68|29605.68|0
1647513280000|2022-03-17 10:34:40|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|0
1647513300000|2022-03-17 10:35:00|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|0
1647513340000|2022-03-17 10:35:40|29579.58|29579.58|29579.58|29579.58|29579.58|29579.58|29579.58|29579.58|0
1647513350000|2022-03-17 10:35:50|29568.45|29568.45|29574.01|29574.01|29574.01|29574.01|29568.45|29568.45|0
1647513440000|2022-03-17 10:37:20|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|0
1647513520000|2022-03-17 10:38:40|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|0
1647513570000|2022-03-17 10:39:30|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|0
1647513600000|2022-03-17 10:40:00|29601.08|29601.08|29601.08|29601.08|29601.08|29601.08|29601.08|29601.08|0
1647513650000|2022-03-17 10:40:50|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|0
1647513720000|2022-03-17 10:42:00|29589.96|29589.96|29584.39|29584.39|29589.96|29589.96|29584.39|29584.39|0
1647513730000|2022-03-17 10:42:10|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|29595.52|0
1647513770000|2022-03-17 10:42:50|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|0
1647513820000|2022-03-17 10:43:40|29594.85|29594.85|29594.85|29594.85|29594.85|29594.85|29594.85|29594.85|0
1647513870000|2022-03-17 10:44:30|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|0
1647513950000|2022-03-17 10:45:50|29600.41|29600.41|29589.29|29589.29|29600.41|29600.41|29589.29|29589.29|0
1647513960000|2022-03-17 10:46:00|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|0
1647514000000|2022-03-17 10:46:40|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|0
1647514040000|2022-03-17 10:47:20|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|0
1647514080000|2022-03-17 10:48:00|29594.85|29594.85|29594.85|29594.85|29600.41|29600.41|29594.85|29594.85|0
1647514190000|2022-03-17 10:49:50|29605.98|29605.98|29605.98|29605.98|29605.98|29605.98|29605.98|29605.98|0
1647514240000|2022-03-17 10:50:40|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|0
1647514250000|2022-03-17 10:50:50|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|0
1647514350000|2022-03-17 10:52:30|29628.88|29628.88|29628.88|29628.88|29628.88|29628.88|29628.88|29628.88|0
1647514390000|2022-03-17 10:53:10|29634.45|29634.45|29625.11|29625.11|29634.45|29634.45|29625.11|29625.11|0
1647514420000|2022-03-17 10:53:40|29647.35|29647.35|29647.35|29647.35|29647.35|29647.35|29647.35|29647.35|0
1647514450000|2022-03-17 10:54:10|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|0
1647514460000|2022-03-17 10:54:20|29652.91|29652.91|29652.91|29652.91|29652.91|29652.91|29652.91|29652.91|0
1647514480000|2022-03-17 10:54:40|29665.74|29665.74|29665.74|29665.74|29665.74|29665.74|29665.74|29665.74|0
1647514500000|2022-03-17 10:55:00|29678.57|29678.57|29678.57|29678.57|29678.57|29678.57|29678.57|29678.57|0
1647514580000|2022-03-17 10:56:20|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|0
1647514610000|2022-03-17 10:56:50|29700.82|29700.82|29700.82|29700.82|29700.82|29700.82|29700.82|29700.82|0
1647514630000|2022-03-17 10:57:10|29711.94|29711.94|29711.94|29711.94|29711.94|29711.94|29711.94|29711.94|0
1647514740000|2022-03-17 10:59:00|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|0
1647514790000|2022-03-17 10:59:50|29750.87|29750.87|29750.87|29750.87|29750.87|29750.87|29750.87|29750.87|0
1647514800000|2022-03-17 11:00:00|29757.09|29757.09|29757.09|29757.09|29760.21|29760.21|29757.09|29757.09|0
1647514820000|2022-03-17 11:00:20|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|0
1647514830000|2022-03-17 11:00:30|29740.41|29740.41|29751.53|29751.53|29751.53|29751.53|29740.41|29740.41|0
1647514860000|2022-03-17 11:01:00|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|0
1647514910000|2022-03-17 11:01:50|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|0
1647514920000|2022-03-17 11:02:00|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|29745.97|0
1647514960000|2022-03-17 11:02:40|29757.09|29757.09|29757.09|29757.09|29757.09|29757.09|29757.09|29757.09|0
1647515010000|2022-03-17 11:03:30|29744.64|29744.64|29744.64|29744.64|29744.64|29744.64|29744.64|29744.64|0
1647515030000|2022-03-17 11:03:50|29766.89|29766.89|29778.01|29778.01|29778.01|29778.01|29766.89|29766.89|0
1647515040000|2022-03-17 11:04:00|29781.12|29781.12|29803.37|29803.37|29803.37|29803.37|29781.12|29781.12|0
1647515050000|2022-03-17 11:04:10|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|0
1647515060000|2022-03-17 11:04:20|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|0
1647515070000|2022-03-17 11:04:30|29820.05|29820.05|29820.05|29820.05|29820.05|29820.05|29820.05|29820.05|0
1647515100000|2022-03-17 11:05:00|29814.49|29814.49|29808.93|29808.93|29814.49|29814.49|29808.93|29808.93|0
1647515120000|2022-03-17 11:05:20|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|0
1647515160000|2022-03-17 11:06:00|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|0
1647515180000|2022-03-17 11:06:20|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|0
1647515190000|2022-03-17 11:06:30|29801.96|29801.96|29801.96|29801.96|29801.96|29801.96|29801.96|29801.96|0
1647515230000|2022-03-17 11:07:10|29796.4|29796.4|29790.84|29790.84|29796.4|29796.4|29790.84|29790.84|0
1647515240000|2022-03-17 11:07:20|29796.4|29796.4|29793.29|29793.29|29796.4|29796.4|29793.29|29793.29|0
1647515300000|2022-03-17 11:08:20|29798.85|29798.85|29804.41|29804.41|29804.41|29804.41|29798.85|29798.85|0
1647515320000|2022-03-17 11:08:40|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|0
1647515410000|2022-03-17 11:10:10|29826.66|29826.66|29826.66|29826.66|29826.66|29826.66|29826.66|29826.66|0
1647515430000|2022-03-17 11:10:30|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|0
1647515440000|2022-03-17 11:10:40|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|0
1647515510000|2022-03-17 11:11:50|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|29821.09|0
1647515520000|2022-03-17 11:12:00|29824.21|29824.21|29824.21|29824.21|29824.21|29824.21|29824.21|29824.21|0
1647515570000|2022-03-17 11:12:50|29827.32|29827.32|29827.32|29827.32|29827.32|29827.32|29827.32|29827.32|0
1647515630000|2022-03-17 11:13:50|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|0
1647515640000|2022-03-17 11:14:00|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|0
1647515700000|2022-03-17 11:15:00|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|29810.64|0
1647515880000|2022-03-17 11:18:00|29799.51|29799.51|29825.17|29825.17|29825.17|29825.17|29799.51|29799.51|0
1647515930000|2022-03-17 11:18:50|29819.61|29819.61|29819.61|29819.61|29819.61|29819.61|29819.61|29819.61|0
1647516020000|2022-03-17 11:20:20|29808.49|29808.49|29777.27|29777.27|29808.49|29808.49|29777.27|29777.27|0
1647516210000|2022-03-17 11:23:30|29782.83|29782.83|29777.27|29777.27|29782.83|29782.83|29771.71|29771.71|0
1647516370000|2022-03-17 11:26:10|29771.71|29771.71|29771.71|29771.71|29771.71|29771.71|29771.71|29771.71|0
1647516390000|2022-03-17 11:26:30|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1647516410000|2022-03-17 11:26:50|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|0
1647516420000|2022-03-17 11:27:00|29755.02|29755.02|29755.02|29755.02|29755.02|29755.02|29755.02|29755.02|0
1647516620000|2022-03-17 11:30:20|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|29749.46|0
1647516660000|2022-03-17 11:31:00|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|0
1647516670000|2022-03-17 11:31:10|29737.68|29737.68|29720.99|29720.99|29737.68|29737.68|29720.99|29720.99|0
1647516790000|2022-03-17 11:33:10|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|29743.24|0
1647516880000|2022-03-17 11:34:40|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|0
1647516930000|2022-03-17 11:35:30|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|0
1647517100000|2022-03-17 11:38:20|29729|29729|29719.66|29719.66|29729|29729|29719.66|29719.66|0
1647517120000|2022-03-17 11:38:40|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|0
1647517150000|2022-03-17 11:39:10|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|0
1647517160000|2022-03-17 11:39:20|29727.67|29727.67|29716.55|29716.55|29727.67|29727.67|29716.55|29716.55|0
1647517200000|2022-03-17 11:40:00|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|0
1647517250000|2022-03-17 11:40:50|29694.01|29694.01|29668.35|29668.35|29694.01|29694.01|29668.35|29668.35|0
1647517260000|2022-03-17 11:41:00|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|0
1647517290000|2022-03-17 11:41:30|29661.08|29661.08|29661.08|29661.08|29661.08|29661.08|29661.08|29661.08|0
1647517390000|2022-03-17 11:43:10|29649.96|29649.96|29649.96|29649.96|29649.96|29649.96|29649.96|29649.96|0
1647517400000|2022-03-17 11:43:20|29661.08|29661.08|29686.74|29686.74|29686.74|29686.74|29661.08|29661.08|0
1647517410000|2022-03-17 11:43:30|29692.3|29692.3|29692.3|29692.3|29692.3|29692.3|29692.3|29692.3|0
1647517460000|2022-03-17 11:44:20|29698.53|29698.53|29698.53|29698.53|29698.53|29698.53|29698.53|29698.53|0
1647517530000|2022-03-17 11:45:30|29672.87|29672.87|29672.87|29672.87|29672.87|29672.87|29672.87|29672.87|0
1647517540000|2022-03-17 11:45:40|29661.75|29661.75|29645.06|29645.06|29661.75|29661.75|29645.06|29645.06|0
1647517550000|2022-03-17 11:45:50|29657.89|29657.89|29657.89|29657.89|29657.89|29657.89|29657.89|29657.89|0
1647517580000|2022-03-17 11:46:20|29674.58|29674.58|29663.45|29663.45|29674.58|29674.58|29663.45|29663.45|0
1647517590000|2022-03-17 11:46:30|29654.12|29654.12|29637.43|29637.43|29654.12|29654.12|29637.43|29637.43|0
1647517600000|2022-03-17 11:46:40|29642.99|29642.99|29639.88|29639.88|29642.99|29642.99|29639.88|29639.88|0
1647517630000|2022-03-17 11:47:10|29662.13|29662.13|29649.3|29649.3|29662.13|29662.13|29649.3|29649.3|0
1647517700000|2022-03-17 11:48:20|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|0
1647517710000|2022-03-17 11:48:30|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|0
1647517840000|2022-03-17 11:50:40|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|0
1647517850000|2022-03-17 11:50:50|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|0
1647517880000|2022-03-17 11:51:20|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|0
1647517940000|2022-03-17 11:52:20|29664.57|29664.57|29664.57|29664.57|29664.57|29664.57|29664.57|29664.57|0
1647518040000|2022-03-17 11:54:00|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|0
1647518100000|2022-03-17 11:55:00|29671.84|29671.84|29671.84|29671.84|29671.84|29671.84|29671.84|29671.84|0
1647518220000|2022-03-17 11:57:00|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|0
1647518250000|2022-03-17 11:57:30|29694.09|29694.09|29697.2|29697.2|29697.2|29697.2|29694.09|29694.09|0
1647518300000|2022-03-17 11:58:20|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|0
1647518330000|2022-03-17 11:58:50|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|0
1647518340000|2022-03-17 11:59:00|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|0
1647518370000|2022-03-17 11:59:30|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|0
1647518380000|2022-03-17 11:59:40|29704.47|29704.47|29704.47|29704.47|29704.47|29704.47|29704.47|29704.47|0
1647518400000|2022-03-17 12:00:00|29721.15|29721.15|29704.47|29704.47|29721.15|29721.15|29704.47|29704.47|0
1647518410000|2022-03-17 12:00:10|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1647518460000|2022-03-17 12:01:00|29739.54|29739.54|29739.54|29739.54|29739.54|29739.54|29739.54|29739.54|0
1647518480000|2022-03-17 12:01:20|29733.98|29733.98|29722.86|29722.86|29733.98|29733.98|29722.86|29722.86|0
1647518510000|2022-03-17 12:01:50|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|0
1647518520000|2022-03-17 12:02:00|29722.19|29722.19|29733.31|29733.31|29733.31|29733.31|29705.51|29705.51|0
1647518530000|2022-03-17 12:02:10|29738.88|29738.88|29713.22|29713.22|29738.88|29738.88|29713.22|29713.22|0
1647518540000|2022-03-17 12:02:20|29700.39|29700.39|29700.39|29700.39|29700.39|29700.39|29700.39|29700.39|0
1647518570000|2022-03-17 12:02:50|29705.95|29705.95|29705.95|29705.95|29705.95|29705.95|29705.95|29705.95|0
1647518580000|2022-03-17 12:03:00|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|0
1647518590000|2022-03-17 12:03:10|29722.64|29722.64|29728.2|29728.2|29728.2|29728.2|29722.64|29722.64|0
1647518600000|2022-03-17 12:03:20|29725.08|29725.08|29725.08|29725.08|29725.08|29725.08|29725.08|29725.08|0
1647518620000|2022-03-17 12:03:40|29719.52|29719.52|29722.64|29722.64|29722.64|29722.64|29719.52|29719.52|0
1647518630000|2022-03-17 12:03:50|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|0
1647518640000|2022-03-17 12:04:00|29750.44|29750.44|29774.01|29774.01|29774.01|29774.01|29750.44|29750.44|0
1647518650000|2022-03-17 12:04:10|29796.26|29796.26|29811.46|29811.46|29821.92|29821.92|29774.01|29774.01|0
1647518660000|2022-03-17 12:04:20|29828.14|29828.14|29828.14|29828.14|29828.14|29828.14|29828.14|29828.14|0
1647518690000|2022-03-17 12:04:50|29817.02|29817.02|29817.02|29817.02|29817.02|29817.02|29817.02|29817.02|0
1647518700000|2022-03-17 12:05:00|29800.34|29800.34|29805.9|29805.9|29805.9|29805.9|29800.34|29800.34|0
1647518710000|2022-03-17 12:05:10|29799.67|29799.67|29782.99|29782.99|29799.67|29799.67|29782.99|29782.99|0
1647518720000|2022-03-17 12:05:20|29788.55|29788.55|29794.11|29794.11|29794.11|29794.11|29788.55|29788.55|0
1647518740000|2022-03-17 12:05:40|29800.34|29800.34|29800.34|29800.34|29800.34|29800.34|29800.34|29800.34|0
1647518760000|2022-03-17 12:06:00|29789.21|29789.21|29789.21|29789.21|29789.21|29789.21|29789.21|29789.21|0
1647518790000|2022-03-17 12:06:30|29800.34|29800.34|29805.9|29805.9|29805.9|29805.9|29800.34|29800.34|0
1647518800000|2022-03-17 12:06:40|29811.46|29811.46|29785.8|29785.8|29811.46|29811.46|29785.8|29785.8|0
1647518820000|2022-03-17 12:07:00|29779.58|29779.58|29779.58|29779.58|29779.58|29779.58|29779.58|29779.58|0
1647518830000|2022-03-17 12:07:10|29788.25|29788.25|29802.48|29802.48|29802.48|29802.48|29788.25|29788.25|0
1647518870000|2022-03-17 12:07:50|29796.92|29796.92|29791.36|29791.36|29796.92|29796.92|29791.36|29791.36|0
1647518880000|2022-03-17 12:08:00|29785.8|29785.8|29785.8|29785.8|29785.8|29785.8|29785.8|29785.8|0
1647518890000|2022-03-17 12:08:10|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|0
1647518900000|2022-03-17 12:08:20|29804.19|29804.19|29815.31|29815.31|29815.31|29815.31|29804.19|29804.19|0
1647518920000|2022-03-17 12:08:40|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|0
1647518930000|2022-03-17 12:08:50|29832|29832|29832|29832|29832|29832|29832|29832|0
1647518940000|2022-03-17 12:09:00|29815.31|29815.31|29798.63|29798.63|29815.31|29815.31|29798.63|29798.63|0
1647518960000|2022-03-17 12:09:20|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|0
1647518990000|2022-03-17 12:09:50|29781.95|29781.95|29781.95|29781.95|29781.95|29781.95|29781.95|29781.95|0
1647519020000|2022-03-17 12:10:20|29775.72|29775.72|29775.72|29775.72|29775.72|29775.72|29775.72|29775.72|0
1647519060000|2022-03-17 12:11:00|29770.16|29770.16|29753.48|29753.48|29770.16|29770.16|29753.48|29753.48|0
1647519090000|2022-03-17 12:11:30|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|0
1647519100000|2022-03-17 12:11:40|29764.6|29764.6|29764.6|29764.6|29764.6|29764.6|29764.6|29764.6|0
1647519110000|2022-03-17 12:11:50|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|29759.04|0
1647519120000|2022-03-17 12:12:00|29749.7|29749.7|29752.81|29752.81|29752.81|29752.81|29749.7|29749.7|0
1647519150000|2022-03-17 12:12:30|29763.93|29763.93|29763.93|29763.93|29763.93|29763.93|29763.93|29763.93|0
1647519180000|2022-03-17 12:13:00|29769.5|29769.5|29769.5|29769.5|29769.5|29769.5|29769.5|29769.5|0
1647519200000|2022-03-17 12:13:20|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|0
1647519240000|2022-03-17 12:14:00|29747.25|29747.25|29741.69|29741.69|29747.25|29747.25|29741.69|29741.69|0
1647519280000|2022-03-17 12:14:40|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|0
1647519290000|2022-03-17 12:14:50|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|0
1647519320000|2022-03-17 12:15:20|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|0
1647519340000|2022-03-17 12:15:40|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|0
1647519360000|2022-03-17 12:16:00|29752.81|29752.81|29740.36|29740.36|29752.81|29752.81|29740.36|29740.36|0
1647519370000|2022-03-17 12:16:10|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|0
1647519390000|2022-03-17 12:16:30|29729.24|29729.24|29734.8|29734.8|29734.8|29734.8|29729.24|29729.24|0
1647519460000|2022-03-17 12:17:40|29729.24|29729.24|29729.24|29729.24|29729.24|29729.24|29729.24|29729.24|0
1647519480000|2022-03-17 12:18:00|29718.12|29718.12|29718.12|29718.12|29718.12|29718.12|29718.12|29718.12|0
1647519510000|2022-03-17 12:18:30|29734.8|29734.8|29723.68|29723.68|29734.8|29734.8|29723.68|29723.68|0
1647519540000|2022-03-17 12:19:00|29729.24|29729.24|29723.68|29723.68|29729.24|29729.24|29723.68|29723.68|0
1647519590000|2022-03-17 12:19:50|29718.12|29718.12|29734.8|29734.8|29734.8|29734.8|29718.12|29718.12|0
1647519630000|2022-03-17 12:20:30|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|29723.68|0
1647519690000|2022-03-17 12:21:30|29745.92|29745.92|29729.24|29729.24|29745.92|29745.92|29729.24|29729.24|0
1647519720000|2022-03-17 12:22:00|29734.8|29734.8|29734.8|29734.8|29734.8|29734.8|29734.8|29734.8|0
1647519730000|2022-03-17 12:22:10|29729.24|29729.24|29723.68|29723.68|29729.24|29729.24|29723.68|29723.68|0
1647519740000|2022-03-17 12:22:20|29718.12|29718.12|29715|29715|29718.12|29718.12|29715|29715|0
1647519750000|2022-03-17 12:22:30|29703.88|29703.88|29715|29715|29715|29715|29703.88|29703.88|0
1647519780000|2022-03-17 12:23:00|29703.88|29703.88|29692.76|29692.76|29703.88|29703.88|29692.76|29692.76|0
1647519810000|2022-03-17 12:23:30|29703.88|29703.88|29703.88|29703.88|29703.88|29703.88|29703.88|29703.88|0
1647519820000|2022-03-17 12:23:40|29715|29715|29715|29715|29715|29715|29715|29715|0
1647519840000|2022-03-17 12:24:00|29718.12|29718.12|29729.24|29729.24|29729.24|29729.24|29718.12|29718.12|0
1647519880000|2022-03-17 12:24:40|29734.8|29734.8|29745.92|29745.92|29745.92|29745.92|29734.8|29734.8|0
1647519890000|2022-03-17 12:24:50|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|0
1647519900000|2022-03-17 12:25:00|29757.05|29757.05|29757.05|29757.05|29757.05|29757.05|29757.05|29757.05|0
1647519910000|2022-03-17 12:25:10|29762.61|29762.61|29762.61|29762.61|29762.61|29762.61|29762.61|29762.61|0
1647519940000|2022-03-17 12:25:40|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|0
1647519950000|2022-03-17 12:25:50|29778.55|29778.55|29765.72|29765.72|29778.55|29778.55|29765.72|29765.72|0
1647519960000|2022-03-17 12:26:00|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|0
1647519970000|2022-03-17 12:26:10|29771.28|29771.28|29754.6|29754.6|29771.28|29771.28|29754.6|29754.6|0
1647520000000|2022-03-17 12:26:40|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|0
1647520030000|2022-03-17 12:27:10|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|0
1647520050000|2022-03-17 12:27:30|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|29765.72|0
1647520060000|2022-03-17 12:27:40|29771.28|29771.28|29771.28|29771.28|29771.28|29771.28|29771.28|29771.28|0
1647520080000|2022-03-17 12:28:00|29796.94|29796.94|29804.2|29804.2|29804.2|29804.2|29791.38|29791.38|0
1647520090000|2022-03-17 12:28:10|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|0
1647520140000|2022-03-17 12:29:00|29820.15|29820.15|29809.02|29809.02|29820.15|29820.15|29809.02|29809.02|0
1647520160000|2022-03-17 12:29:20|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|0
1647520170000|2022-03-17 12:29:30|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|0
1647520180000|2022-03-17 12:29:40|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|0
1647520210000|2022-03-17 12:30:10|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|0
1647520220000|2022-03-17 12:30:20|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|0
1647520230000|2022-03-17 12:30:30|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|0
1647520240000|2022-03-17 12:30:40|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|29790.63|0
1647520280000|2022-03-17 12:31:20|29801.76|29801.76|29807.32|29807.32|29807.32|29807.32|29801.76|29801.76|0
1647520290000|2022-03-17 12:31:30|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|0
1647520300000|2022-03-17 12:31:40|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|0
1647520350000|2022-03-17 12:32:30|29796.57|29796.57|29796.57|29796.57|29796.57|29796.57|29796.57|29796.57|0
1647520360000|2022-03-17 12:32:40|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|0
1647520380000|2022-03-17 12:33:00|29768.77|29768.77|29774.33|29774.33|29774.33|29774.33|29768.77|29768.77|0
1647520440000|2022-03-17 12:34:00|29763.21|29763.21|29763.21|29763.21|29763.21|29763.21|29763.21|29763.21|0
1647520450000|2022-03-17 12:34:10|29768.77|29768.77|29768.77|29768.77|29768.77|29768.77|29768.77|29768.77|0
1647520460000|2022-03-17 12:34:20|29774.33|29774.33|29774.33|29774.33|29774.33|29774.33|29774.33|29774.33|0
1647520500000|2022-03-17 12:35:00|29791.01|29791.01|29791.01|29791.01|29791.01|29791.01|29791.01|29791.01|0
1647520600000|2022-03-17 12:36:40|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|0
1647520610000|2022-03-17 12:36:50|29777.44|29777.44|29771.88|29771.88|29777.44|29777.44|29771.88|29771.88|0
1647520640000|2022-03-17 12:37:20|29788.56|29788.56|29799.69|29799.69|29799.69|29799.69|29788.56|29788.56|0
1647520680000|2022-03-17 12:38:00|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|0
1647520700000|2022-03-17 12:38:20|29781.3|29781.3|29781.3|29781.3|29781.3|29781.3|29781.3|29781.3|0
1647520800000|2022-03-17 12:40:00|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|0
1647520840000|2022-03-17 12:40:40|29777.44|29777.44|29766.32|29766.32|29777.44|29777.44|29766.32|29766.32|0
1647520850000|2022-03-17 12:40:50|29760.76|29760.76|29760.76|29760.76|29760.76|29760.76|29760.76|29760.76|0
1647520970000|2022-03-17 12:42:50|29766.32|29766.32|29766.32|29766.32|29766.32|29766.32|29766.32|29766.32|0
1647520990000|2022-03-17 12:43:10|29771.88|29771.88|29759.05|29759.05|29771.88|29771.88|29759.05|29759.05|0
1647521010000|2022-03-17 12:43:30|29762.16|29762.16|29745.48|29745.48|29762.16|29762.16|29745.48|29745.48|0
1647521020000|2022-03-17 12:43:40|29751.04|29751.04|29738.21|29738.21|29751.04|29751.04|29738.21|29738.21|0
1647521030000|2022-03-17 12:43:50|29744.44|29744.44|29744.44|29744.44|29744.44|29744.44|29744.44|29744.44|0
1647521040000|2022-03-17 12:44:00|29741.33|29741.33|29741.33|29741.33|29741.33|29741.33|29741.33|29741.33|0
1647521060000|2022-03-17 12:44:20|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|0
1647521100000|2022-03-17 12:45:00|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|0
1647521140000|2022-03-17 12:45:40|29778.1|29778.1|29783.67|29783.67|29783.67|29783.67|29778.1|29778.1|0
1647521160000|2022-03-17 12:46:00|29789.23|29789.23|29789.23|29789.23|29789.23|29789.23|29789.23|29789.23|0
1647521200000|2022-03-17 12:46:40|29794.79|29794.79|29794.79|29794.79|29794.79|29794.79|29794.79|29794.79|0
1647521220000|2022-03-17 12:47:00|29783.67|29783.67|29783.67|29783.67|29783.67|29783.67|29778.1|29778.1|0
1647521440000|2022-03-17 12:50:40|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|0
1647521450000|2022-03-17 12:50:50|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|0
1647521500000|2022-03-17 12:51:40|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|0
1647521580000|2022-03-17 12:53:00|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|29766.98|0
1647521650000|2022-03-17 12:54:10|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|29754.15|0
1647521680000|2022-03-17 12:54:40|29759.71|29759.71|29759.71|29759.71|29759.71|29759.71|29759.71|29759.71|0
1647521700000|2022-03-17 12:55:00|29762.83|29762.83|29762.83|29762.83|29762.83|29762.83|29762.83|29762.83|0
1647521740000|2022-03-17 12:55:40|29779.51|29779.51|29779.51|29779.51|29779.51|29779.51|29779.51|29779.51|0
1647521750000|2022-03-17 12:55:50|29782.62|29782.62|29782.62|29782.62|29782.62|29782.62|29782.62|29782.62|0
1647521800000|2022-03-17 12:56:40|29771.5|29771.5|29771.5|29771.5|29771.5|29771.5|29771.5|29771.5|0
1647521840000|2022-03-17 12:57:20|29760.38|29760.38|29760.38|29760.38|29760.38|29760.38|29760.38|29760.38|0
1647521880000|2022-03-17 12:58:00|29777.06|29777.06|29777.06|29777.06|29777.06|29777.06|29777.06|29777.06|0
1647521890000|2022-03-17 12:58:10|29765.94|29765.94|29765.94|29765.94|29765.94|29765.94|29743.69|29743.69|0
1647521900000|2022-03-17 12:58:20|29771.5|29771.5|29784.33|29784.33|29784.33|29784.33|29771.5|29771.5|0
1647521920000|2022-03-17 12:58:40|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|0
1647521960000|2022-03-17 12:59:20|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|0
1647522010000|2022-03-17 13:00:10|29804.13|29804.13|29813.46|29813.46|29813.46|29813.46|29804.13|29804.13|0
1647522030000|2022-03-17 13:00:30|29816.58|29816.58|29816.58|29816.58|29816.58|29816.58|29816.58|29816.58|0
1647522040000|2022-03-17 13:00:40|29829.4|29829.4|29829.4|29829.4|29829.4|29829.4|29829.4|29829.4|0
1647522060000|2022-03-17 13:01:00|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|0
1647522100000|2022-03-17 13:01:40|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|0
1647522140000|2022-03-17 13:02:20|29801.6|29801.6|29801.6|29801.6|29801.6|29801.6|29801.6|29801.6|0
1647522240000|2022-03-17 13:04:00|29796.04|29796.04|29796.04|29796.04|29796.04|29796.04|29796.04|29796.04|0
1647522250000|2022-03-17 13:04:10|29784.91|29784.91|29797.74|29797.74|29797.74|29797.74|29784.91|29784.91|0
1647522270000|2022-03-17 13:04:30|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|0
1647522300000|2022-03-17 13:05:00|29775.5|29775.5|29775.5|29775.5|29775.5|29775.5|29775.5|29775.5|0
1647522460000|2022-03-17 13:07:40|29749.84|29749.84|29737.01|29737.01|29749.84|29749.84|29737.01|29737.01|0
1647522490000|2022-03-17 13:08:10|29709.21|29709.21|29714.77|29714.77|29714.77|29714.77|29709.21|29709.21|0
1647522530000|2022-03-17 13:08:50|29720.33|29720.33|29720.33|29720.33|29720.33|29720.33|29720.33|29720.33|0
1647522590000|2022-03-17 13:09:50|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|0
1647522670000|2022-03-17 13:11:10|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|0
1647522690000|2022-03-17 13:11:30|29731.45|29731.45|29731.45|29731.45|29731.45|29731.45|29731.45|29731.45|0
1647522720000|2022-03-17 13:12:00|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|29714.77|0
1647522740000|2022-03-17 13:12:20|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|29725.89|0
1647522760000|2022-03-17 13:12:40|29738.72|29738.72|29738.72|29738.72|29738.72|29738.72|29738.72|29738.72|0
1647522830000|2022-03-17 13:13:50|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|0
1647522940000|2022-03-17 13:15:40|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|0
1647522950000|2022-03-17 13:15:50|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|0
1647523140000|2022-03-17 13:19:00|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|29736.27|0
1647523150000|2022-03-17 13:19:10|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|0
1647523160000|2022-03-17 13:19:20|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|0
1647523180000|2022-03-17 13:19:40|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|0
1647523380000|2022-03-17 13:23:00|29740.12|29740.12|29740.12|29740.12|29740.12|29740.12|29740.12|29740.12|0
1647523390000|2022-03-17 13:23:10|29762.37|29762.37|29762.37|29762.37|29762.37|29762.37|29762.37|29762.37|0
1647523400000|2022-03-17 13:23:20|29751.25|29751.25|29751.25|29751.25|29751.25|29751.25|29751.25|29751.25|0
1647523410000|2022-03-17 13:23:30|29763.7|29763.7|29761.25|29761.25|29766.81|29766.81|29761.25|29761.25|0
1647523480000|2022-03-17 13:24:40|29773.7|29773.7|29764.36|29764.36|29773.7|29773.7|29764.36|29764.36|0
1647523530000|2022-03-17 13:25:30|29753.24|29753.24|29753.24|29753.24|29753.24|29753.24|29753.24|29753.24|0
1647523540000|2022-03-17 13:25:40|29736.55|29736.55|29736.55|29736.55|29736.55|29736.55|29736.55|29736.55|0
1647523550000|2022-03-17 13:25:50|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|0
1647523600000|2022-03-17 13:26:40|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|29734.85|0
1647523680000|2022-03-17 13:28:00|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|0
1647523690000|2022-03-17 13:28:10|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|0
1647523700000|2022-03-17 13:28:20|29719.29|29719.29|29693.63|29693.63|29719.29|29719.29|29693.63|29693.63|0
1647523710000|2022-03-17 13:28:30|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|0
1647523790000|2022-03-17 13:29:50|29696.08|29696.08|29696.08|29696.08|29696.08|29696.08|29696.08|29696.08|0
1647523800000|2022-03-17 13:30:00|29701.64|29701.64|29701.64|29701.64|29701.64|29701.64|29701.64|29701.64|0
1647523880000|2022-03-17 13:31:20|29707.2|29707.2|29707.2|29707.2|29707.2|29707.2|29707.2|29707.2|0
1647523900000|2022-03-17 13:31:40|29718.32|29718.32|29718.32|29718.32|29718.32|29718.32|29718.32|29718.32|0
1647523930000|2022-03-17 13:32:10|29712.76|29712.76|29707.2|29707.2|29712.76|29712.76|29707.2|29707.2|0
1647523950000|2022-03-17 13:32:30|29697.86|29697.86|29691.64|29691.64|29697.86|29697.86|29691.64|29691.64|0
1647523990000|2022-03-17 13:33:10|29697.2|29697.2|29697.2|29697.2|29697.2|29697.2|29697.2|29697.2|0
1647524000000|2022-03-17 13:33:20|29702.76|29702.76|29702.76|29702.76|29702.76|29702.76|29702.76|29702.76|0
1647524020000|2022-03-17 13:33:40|29713.88|29713.88|29729.82|29729.82|29732.94|29732.94|29713.88|29713.88|0
1647524030000|2022-03-17 13:33:50|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1647524040000|2022-03-17 13:34:00|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|0
1647524070000|2022-03-17 13:34:30|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|0
1647524080000|2022-03-17 13:34:40|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|29732.27|0
1647524090000|2022-03-17 13:34:50|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|29737.83|0
1647524120000|2022-03-17 13:35:20|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1647524140000|2022-03-17 13:35:40|29721.15|29721.15|29726.71|29726.71|29726.71|29726.71|29721.15|29721.15|0
1647524150000|2022-03-17 13:35:50|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|0
1647524200000|2022-03-17 13:36:40|29756.22|29756.22|29756.22|29756.22|29756.22|29756.22|29756.22|29756.22|0
1647524220000|2022-03-17 13:37:00|29745.1|29745.1|29745.1|29745.1|29745.1|29745.1|29745.1|29745.1|0
1647524240000|2022-03-17 13:37:20|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|0
1647524290000|2022-03-17 13:38:10|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|29715.59|0
1647524310000|2022-03-17 13:38:30|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|0
1647524370000|2022-03-17 13:39:30|29726.71|29726.71|29721.15|29721.15|29726.71|29726.71|29721.15|29721.15|0
1647524410000|2022-03-17 13:40:10|29748.96|29748.96|29748.96|29748.96|29754.52|29754.52|29748.96|29748.96|0
1647524420000|2022-03-17 13:40:20|29755.18|29755.18|29755.85|29755.85|29761.41|29761.41|29755.18|29755.18|0
1647524430000|2022-03-17 13:40:30|29772.53|29772.53|29772.53|29772.53|29772.53|29772.53|29772.53|29772.53|0
1647524450000|2022-03-17 13:40:50|29778.09|29778.09|29789.21|29789.21|29789.21|29789.21|29778.09|29778.09|0
1647524460000|2022-03-17 13:41:00|29783.65|29783.65|29783.65|29783.65|29783.65|29783.65|29783.65|29783.65|0
1647524480000|2022-03-17 13:41:20|29796.48|29796.48|29776.02|29776.02|29796.48|29796.48|29764.9|29764.9|0
1647524520000|2022-03-17 13:42:00|29759.34|29759.34|29759.34|29759.34|29759.34|29759.34|29759.34|29759.34|0
1647524540000|2022-03-17 13:42:20|29764.9|29764.9|29764.9|29764.9|29764.9|29764.9|29764.9|29764.9|0
1647524590000|2022-03-17 13:43:10|29770.46|29770.46|29776.02|29776.02|29776.02|29776.02|29770.46|29770.46|0
1647524660000|2022-03-17 13:44:20|29770.46|29770.46|29748.21|29748.21|29770.46|29770.46|29748.21|29748.21|0
1647524670000|2022-03-17 13:44:30|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|0
1647524700000|2022-03-17 13:45:00|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|29776.02|29776.02|0
1647524710000|2022-03-17 13:45:10|29784.69|29784.69|29787.81|29787.81|29790.92|29790.92|29784.69|29784.69|0
1647524770000|2022-03-17 13:46:10|29793.37|29793.37|29810.05|29810.05|29810.05|29810.05|29793.37|29793.37|0
1647524780000|2022-03-17 13:46:20|29822.88|29822.88|29791.96|29791.96|29822.88|29822.88|29791.96|29791.96|0
1647524790000|2022-03-17 13:46:30|29797.52|29797.52|29819.77|29819.77|29819.77|29819.77|29797.52|29797.52|0
1647524800000|2022-03-17 13:46:40|29837.11|29837.11|29820.43|29820.43|29837.11|29837.11|29820.43|29820.43|0
1647524850000|2022-03-17 13:47:30|29787.06|29787.06|29787.06|29787.06|29787.06|29787.06|29787.06|29787.06|0
1647524960000|2022-03-17 13:49:20|29783.95|29783.95|29767.27|29767.27|29783.95|29783.95|29767.27|29767.27|0
1647524970000|2022-03-17 13:49:30|29772.83|29772.83|29775.94|29775.94|29775.94|29775.94|29772.83|29772.83|0
1647525000000|2022-03-17 13:50:00|29763.11|29763.11|29737.46|29737.46|29763.11|29763.11|29737.46|29737.46|0
1647525010000|2022-03-17 13:50:10|29724.63|29724.63|29724.63|29724.63|29724.63|29724.63|29724.63|29724.63|0
1647525040000|2022-03-17 13:50:40|29707.94|29707.94|29707.94|29707.94|29707.94|29707.94|29707.94|29707.94|0
1647525060000|2022-03-17 13:51:00|29720.77|29720.77|29720.77|29720.77|29720.77|29720.77|29720.77|29720.77|0
1647525070000|2022-03-17 13:51:10|29731.89|29731.89|29737.46|29737.46|29737.46|29737.46|29731.89|29731.89|0
1647525100000|2022-03-17 13:51:40|29763.11|29763.11|29763.11|29763.11|29763.11|29763.11|29763.11|29763.11|0
1647525110000|2022-03-17 13:51:50|29750.28|29750.28|29750.28|29750.28|29750.28|29750.28|29750.28|29750.28|0
1647525140000|2022-03-17 13:52:20|29755.85|29755.85|29755.85|29755.85|29755.85|29755.85|29755.85|29755.85|0
1647525160000|2022-03-17 13:52:40|29752.73|29752.73|29752.73|29752.73|29752.73|29752.73|29752.73|29752.73|0
1647525180000|2022-03-17 13:53:00|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|0
1647525260000|2022-03-17 13:54:20|29713.8|29713.8|29713.8|29713.8|29713.8|29713.8|29713.8|29713.8|0
1647525280000|2022-03-17 13:54:40|29724.93|29724.93|29724.93|29724.93|29724.93|29724.93|29724.93|29724.93|0
1647525300000|2022-03-17 13:55:00|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|0
1647525340000|2022-03-17 13:55:40|29741.61|29741.61|29747.17|29747.17|29747.17|29747.17|29741.61|29741.61|0
1647525350000|2022-03-17 13:55:50|29750.28|29750.28|29775.56|29775.56|29778.67|29778.67|29750.28|29750.28|0
1647525390000|2022-03-17 13:56:30|29764.44|29764.44|29775.56|29775.56|29775.56|29775.56|29764.44|29764.44|0
1647525470000|2022-03-17 13:57:50|29786.68|29786.68|29814.49|29814.49|29814.49|29814.49|29786.68|29786.68|0
1647525480000|2022-03-17 13:58:00|29808.93|29808.93|29814.49|29814.49|29836.74|29836.74|29808.93|29808.93|0
1647525490000|2022-03-17 13:58:10|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|0
1647525500000|2022-03-17 13:58:20|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|0
1647525510000|2022-03-17 13:58:30|29792.25|29792.25|29792.25|29792.25|29792.25|29792.25|29792.25|29792.25|0
1647525550000|2022-03-17 13:59:10|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|29797.81|0
1647525600000|2022-03-17 14:00:00|29810.64|29810.64|29797.81|29797.81|29810.64|29810.64|29797.81|29797.81|0
1647525620000|2022-03-17 14:00:20|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|29808.93|0
1647525630000|2022-03-17 14:00:30|29821.76|29821.76|29821.76|29821.76|29821.76|29821.76|29821.76|29821.76|0
1647525650000|2022-03-17 14:00:50|29827.32|29827.32|29830.43|29830.43|29830.43|29830.43|29827.32|29827.32|0
1647525680000|2022-03-17 14:01:20|29847.12|29847.12|29841.55|29841.55|29847.12|29847.12|29841.55|29841.55|0
1647525720000|2022-03-17 14:02:00|29847.12|29847.12|29864.46|29864.46|29864.46|29864.46|29847.12|29847.12|0
1647525730000|2022-03-17 14:02:10|29876.91|29876.91|29876.91|29876.91|29876.91|29876.91|29876.91|29876.91|0
1647525750000|2022-03-17 14:02:30|29865.79|29865.79|29854.67|29854.67|29865.79|29865.79|29854.67|29854.67|0
1647525760000|2022-03-17 14:02:40|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|0
1647525790000|2022-03-17 14:03:10|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|0
1647525820000|2022-03-17 14:03:40|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|29848.44|0
1647525830000|2022-03-17 14:03:50|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|0
1647525850000|2022-03-17 14:04:10|29848.44|29848.44|29837.32|29837.32|29848.44|29848.44|29837.32|29837.32|0
1647525860000|2022-03-17 14:04:20|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|0
1647525880000|2022-03-17 14:04:40|29837.32|29837.32|29840.43|29840.43|29840.43|29840.43|29837.32|29837.32|0
1647525890000|2022-03-17 14:04:50|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1647525930000|2022-03-17 14:05:30|29845.99|29845.99|29829.31|29829.31|29845.99|29845.99|29829.31|29829.31|0
1647526010000|2022-03-17 14:06:50|29834.87|29834.87|29845.99|29845.99|29845.99|29845.99|29834.87|29834.87|0
1647526080000|2022-03-17 14:08:00|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|0
1647526090000|2022-03-17 14:08:10|29834.87|29834.87|29840.43|29840.43|29840.43|29840.43|29834.87|29834.87|0
1647526100000|2022-03-17 14:08:20|29845.99|29845.99|29845.99|29845.99|29845.99|29845.99|29845.99|29845.99|0
1647526110000|2022-03-17 14:08:30|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|0
1647526130000|2022-03-17 14:08:50|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|0
1647526140000|2022-03-17 14:09:00|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|29829.31|0
1647526190000|2022-03-17 14:09:50|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|29840.43|0
1647526220000|2022-03-17 14:10:20|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1647526250000|2022-03-17 14:10:50|29860.89|29860.89|29860.89|29860.89|29860.89|29860.89|29860.89|29860.89|0
1647526300000|2022-03-17 14:11:40|29855.33|29855.33|29855.33|29855.33|29855.33|29855.33|29855.33|29855.33|0
1647526330000|2022-03-17 14:12:10|29849.77|29849.77|29849.77|29849.77|29849.77|29849.77|29849.77|29849.77|0
1647526440000|2022-03-17 14:14:00|29855.33|29855.33|29849.77|29849.77|29860.89|29860.89|29849.77|29849.77|0
1647526450000|2022-03-17 14:14:10|29843.55|29843.55|29843.55|29843.55|29843.55|29843.55|29843.55|29843.55|0
1647526470000|2022-03-17 14:14:30|29837.98|29837.98|29812.33|29812.33|29837.98|29837.98|29812.33|29812.33|0
1647526480000|2022-03-17 14:14:40|29799.5|29799.5|29774.14|29774.14|29799.5|29799.5|29771.69|29771.69|0
1647526500000|2022-03-17 14:15:00|29786.97|29786.97|29798.09|29798.09|29798.09|29798.09|29786.97|29786.97|0
1647526510000|2022-03-17 14:15:10|29792.53|29792.53|29786.97|29786.97|29792.53|29792.53|29786.97|29786.97|0
1647526570000|2022-03-17 14:16:10|29792.53|29792.53|29801.87|29801.87|29801.87|29801.87|29792.53|29792.53|0
1647526610000|2022-03-17 14:16:50|29790.75|29790.75|29785.18|29785.18|29790.75|29790.75|29785.18|29785.18|0
1647526620000|2022-03-17 14:17:00|29790.75|29790.75|29796.31|29796.31|29796.31|29796.31|29790.75|29790.75|0
1647526640000|2022-03-17 14:17:20|29801.87|29801.87|29812.99|29812.99|29812.99|29812.99|29801.87|29801.87|0
1647526650000|2022-03-17 14:17:30|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|0
1647526680000|2022-03-17 14:18:00|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|0
1647526690000|2022-03-17 14:18:10|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|0
1647526710000|2022-03-17 14:18:30|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|0
1647526740000|2022-03-17 14:19:00|29814.03|29814.03|29808.47|29808.47|29814.03|29814.03|29808.47|29808.47|0
1647526750000|2022-03-17 14:19:10|29782.82|29782.82|29771.69|29771.69|29782.82|29782.82|29771.69|29771.69|0
1647526760000|2022-03-17 14:19:20|29768.58|29768.58|29755.75|29755.75|29768.58|29768.58|29755.75|29755.75|0
1647526780000|2022-03-17 14:19:40|29772.44|29772.44|29783.56|29783.56|29783.56|29783.56|29772.44|29772.44|0
1647526800000|2022-03-17 14:20:00|29789.78|29789.78|29802.61|29802.61|29805.72|29805.72|29789.78|29789.78|0
1647526810000|2022-03-17 14:20:10|29808.17|29808.17|29808.17|29808.17|29808.17|29808.17|29808.17|29808.17|0
1647526850000|2022-03-17 14:20:50|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|0
1647526860000|2022-03-17 14:21:00|29791.49|29791.49|29813.73|29813.73|29813.73|29813.73|29791.49|29791.49|0
1647526900000|2022-03-17 14:21:40|29819.3|29819.3|29819.3|29819.3|29819.3|29819.3|29819.3|29819.3|0
1647526910000|2022-03-17 14:21:50|29825.52|29825.52|29808.84|29808.84|29825.52|29825.52|29808.84|29808.84|0
1647526920000|2022-03-17 14:22:00|29805.72|29805.72|29818.55|29818.55|29818.55|29818.55|29805.72|29805.72|0
1647526950000|2022-03-17 14:22:30|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|0
1647527000000|2022-03-17 14:23:20|29825.82|29825.82|29820.26|29820.26|29825.82|29825.82|29820.26|29820.26|0
1647527070000|2022-03-17 14:24:30|29831.38|29831.38|29825.82|29825.82|29831.38|29831.38|29825.82|29825.82|0
1647527100000|2022-03-17 14:25:00|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|0
1647527110000|2022-03-17 14:25:10|29832.04|29832.04|29827.15|29827.15|29841.38|29841.38|29827.15|29827.15|0
1647527120000|2022-03-17 14:25:20|29824.03|29824.03|29824.03|29824.03|29824.03|29824.03|29824.03|29824.03|0
1647527130000|2022-03-17 14:25:30|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|0
1647527150000|2022-03-17 14:25:50|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|0
1647527160000|2022-03-17 14:26:00|29821.59|29821.59|29816.02|29816.02|29821.59|29821.59|29816.02|29816.02|0
1647527200000|2022-03-17 14:26:40|29827.15|29827.15|29820.92|29820.92|29827.15|29827.15|29817.81|29817.81|0
1647527210000|2022-03-17 14:26:50|29814.7|29814.7|29814.7|29814.7|29814.7|29814.7|29814.7|29814.7|0
1647527230000|2022-03-17 14:27:10|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|29820.26|0
1647527270000|2022-03-17 14:27:50|29823.37|29823.37|29823.37|29823.37|29823.37|29823.37|29823.37|29823.37|0
1647527290000|2022-03-17 14:28:10|29828.93|29828.93|29851.18|29851.18|29851.18|29851.18|29828.93|29828.93|0
1647527330000|2022-03-17 14:28:50|29862.3|29862.3|29862.3|29862.3|29862.3|29862.3|29862.3|29862.3|0
1647527370000|2022-03-17 14:29:30|29851.18|29851.18|29851.18|29851.18|29851.18|29851.18|29851.18|29851.18|0
1647527390000|2022-03-17 14:29:50|29862.3|29862.3|29873.42|29873.42|29873.42|29873.42|29862.3|29862.3|0
1647527420000|2022-03-17 14:30:20|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|0
1647527430000|2022-03-17 14:30:30|29873.42|29873.42|29873.42|29873.42|29873.42|29873.42|29873.42|29873.42|0
1647527460000|2022-03-17 14:31:00|29870.31|29870.31|29864.75|29864.75|29870.31|29870.31|29864.75|29864.75|0
1647527470000|2022-03-17 14:31:10|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|0
1647527490000|2022-03-17 14:31:30|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|0
1647527500000|2022-03-17 14:31:40|29853.63|29853.63|29866.45|29866.45|29866.45|29866.45|29853.63|29853.63|0
1647527540000|2022-03-17 14:32:20|29844.21|29844.21|29844.21|29844.21|29844.21|29844.21|29844.21|29844.21|0
1647527560000|2022-03-17 14:32:40|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|0
1647527580000|2022-03-17 14:33:00|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|0
1647527650000|2022-03-17 14:34:10|29858.44|29858.44|29858.44|29858.44|29858.44|29858.44|29858.44|29858.44|0
1647527670000|2022-03-17 14:34:30|29864.67|29864.67|29873.34|29873.34|29873.34|29873.34|29864.67|29864.67|0
1647527680000|2022-03-17 14:34:40|29878.9|29878.9|29878.9|29878.9|29878.9|29878.9|29878.9|29878.9|0
1647527690000|2022-03-17 14:34:50|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|0
1647527730000|2022-03-17 14:35:30|29873.34|29873.34|29856.66|29856.66|29873.34|29873.34|29856.66|29856.66|0
1647527770000|2022-03-17 14:36:10|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|0
1647527800000|2022-03-17 14:36:40|29845.54|29845.54|29845.54|29845.54|29845.54|29845.54|29845.54|29845.54|0
1647527820000|2022-03-17 14:37:00|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|29839.98|0
1647527830000|2022-03-17 14:37:10|29845.54|29845.54|29845.54|29845.54|29845.54|29845.54|29834.41|29834.41|0
1647527880000|2022-03-17 14:38:00|29839.31|29839.31|29833.75|29833.75|29839.31|29839.31|29833.75|29833.75|0
1647527890000|2022-03-17 14:38:10|29830.64|29830.64|29830.64|29830.64|29830.64|29830.64|29830.64|29830.64|0
1647527900000|2022-03-17 14:38:20|29833.75|29833.75|29833.75|29833.75|29833.75|29833.75|29833.75|29833.75|0
1647527920000|2022-03-17 14:38:40|29828.19|29828.19|29802.53|29802.53|29828.19|29828.19|29802.53|29802.53|0
1647527930000|2022-03-17 14:38:50|29789.7|29789.7|29791.41|29791.41|29808.09|29808.09|29789.7|29789.7|0
1647527960000|2022-03-17 14:39:20|29765.75|29765.75|29765.75|29765.75|29765.75|29765.75|29765.75|29765.75|0
1647527970000|2022-03-17 14:39:30|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|0
1647527980000|2022-03-17 14:39:40|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|0
1647528000000|2022-03-17 14:40:00|29770.65|29770.65|29770.65|29770.65|29770.65|29770.65|29770.65|29770.65|0
1647528010000|2022-03-17 14:40:10|29767.54|29767.54|29767.54|29767.54|29767.54|29767.54|29767.54|29767.54|0
1647528020000|2022-03-17 14:40:20|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|0
1647528050000|2022-03-17 14:40:50|29758.86|29758.86|29769.99|29769.99|29769.99|29769.99|29758.86|29758.86|0
1647528060000|2022-03-17 14:41:00|29753.3|29753.3|29753.3|29753.3|29753.3|29753.3|29753.3|29753.3|0
1647528090000|2022-03-17 14:41:30|29747.74|29747.74|29747.74|29747.74|29747.74|29747.74|29747.74|29747.74|0
1647528120000|2022-03-17 14:42:00|29744.63|29744.63|29741.52|29741.52|29744.63|29744.63|29741.52|29741.52|0
1647528130000|2022-03-17 14:42:10|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|0
1647528150000|2022-03-17 14:42:30|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|0
1647528230000|2022-03-17 14:43:50|29735.96|29735.96|29735.96|29735.96|29735.96|29735.96|29735.96|29735.96|0
1647528240000|2022-03-17 14:44:00|29730.39|29730.39|29741.52|29741.52|29741.52|29741.52|29730.39|29730.39|0
1647528250000|2022-03-17 14:44:10|29747.08|29747.08|29752.64|29752.64|29752.64|29752.64|29741.52|29741.52|0
1647528260000|2022-03-17 14:44:20|29763.76|29763.76|29752.64|29752.64|29763.76|29763.76|29752.64|29752.64|0
1647528270000|2022-03-17 14:44:30|29741.52|29741.52|29735.96|29735.96|29747.08|29747.08|29735.96|29735.96|0
1647528300000|2022-03-17 14:45:00|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|29730.39|0
1647528310000|2022-03-17 14:45:10|29724.83|29724.83|29724.83|29724.83|29724.83|29724.83|29724.83|29724.83|0
1647528370000|2022-03-17 14:46:10|29737.66|29737.66|29732.1|29732.1|29737.66|29737.66|29732.1|29732.1|0
1647528380000|2022-03-17 14:46:20|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|0
1647528390000|2022-03-17 14:46:30|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|0
1647528420000|2022-03-17 14:47:00|29717.2|29717.2|29717.2|29717.2|29717.2|29717.2|29717.2|29717.2|0
1647528430000|2022-03-17 14:47:10|29706.08|29706.08|29700.52|29700.52|29706.08|29706.08|29700.52|29700.52|0
1647528490000|2022-03-17 14:48:10|29694.96|29694.96|29676.57|29676.57|29694.96|29694.96|29676.57|29676.57|0
1647528500000|2022-03-17 14:48:20|29682.13|29682.13|29676.57|29676.57|29682.13|29682.13|29676.57|29676.57|0
1647528520000|2022-03-17 14:48:40|29687.69|29687.69|29675.6|29675.6|29691.54|29691.54|29674.86|29674.86|0
1647528570000|2022-03-17 14:49:30|29672.49|29672.49|29669.38|29669.38|29672.49|29672.49|29669.38|29669.38|0
1647528610000|2022-03-17 14:50:10|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|0
1647528660000|2022-03-17 14:51:00|29655.14|29655.14|29644.02|29644.02|29655.14|29655.14|29644.02|29644.02|0
1647528680000|2022-03-17 14:51:20|29640.91|29640.91|29652.03|29652.03|29652.03|29652.03|29640.91|29640.91|0
1647528770000|2022-03-17 14:52:50|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|0
1647528840000|2022-03-17 14:54:00|29663.15|29663.15|29657.59|29657.59|29663.15|29663.15|29657.59|29657.59|0
1647528850000|2022-03-17 14:54:10|29652.03|29652.03|29657.59|29657.59|29657.59|29657.59|29652.03|29652.03|0
1647528860000|2022-03-17 14:54:20|29663.15|29663.15|29624.22|29624.22|29663.15|29663.15|29624.22|29624.22|0
1647528870000|2022-03-17 14:54:30|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|0
1647528900000|2022-03-17 14:55:00|29632.23|29632.23|29621.11|29621.11|29632.23|29632.23|29621.11|29621.11|0
1647528910000|2022-03-17 14:55:10|29633.94|29633.94|29633.94|29633.94|29646.77|29646.77|29633.94|29633.94|0
1647528920000|2022-03-17 14:55:20|29645.06|29645.06|29639.5|29639.5|29645.06|29645.06|29639.5|29639.5|0
1647528940000|2022-03-17 14:55:40|29650.62|29650.62|29650.62|29650.62|29650.62|29650.62|29650.62|29650.62|0
1647528950000|2022-03-17 14:55:50|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|0
1647528960000|2022-03-17 14:56:00|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|0
1647528980000|2022-03-17 14:56:20|29648.84|29648.84|29645.73|29645.73|29648.84|29648.84|29645.73|29645.73|0
1647528990000|2022-03-17 14:56:30|29658.56|29658.56|29669.68|29669.68|29669.68|29669.68|29658.56|29658.56|0
1647529010000|2022-03-17 14:56:50|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|0
1647529020000|2022-03-17 14:57:00|29652.99|29652.99|29664.12|29664.12|29664.12|29664.12|29652.99|29652.99|0
1647529040000|2022-03-17 14:57:20|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|0
1647529090000|2022-03-17 14:58:10|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|0
1647529100000|2022-03-17 14:58:20|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|29664.12|0
1647529110000|2022-03-17 14:58:30|29676.95|29676.95|29676.95|29676.95|29676.95|29676.95|29676.95|29676.95|0
1647529130000|2022-03-17 14:58:50|29693.63|29693.63|29693.63|29693.63|29693.63|29693.63|29693.63|29693.63|0
1647529140000|2022-03-17 14:59:00|29667.97|29667.97|29667.97|29667.97|29667.97|29667.97|29667.97|29667.97|0
1647529150000|2022-03-17 14:59:10|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|0
1647529170000|2022-03-17 14:59:30|29675.98|29675.98|29675.98|29675.98|29675.98|29675.98|29675.98|29675.98|0
1647529180000|2022-03-17 14:59:40|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|29679.09|0
1647529190000|2022-03-17 14:59:50|29704.75|29704.75|29710.98|29710.98|29710.98|29710.98|29704.75|29704.75|0
1647529240000|2022-03-17 15:00:40|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|0
1647529260000|2022-03-17 15:01:00|29705.42|29705.42|29699.85|29699.85|29705.42|29705.42|29699.85|29699.85|0
1647529270000|2022-03-17 15:01:10|29694.29|29694.29|29660.63|29660.63|29697.41|29697.41|29660.63|29660.63|0
1647529290000|2022-03-17 15:01:30|29634.97|29634.97|29634.97|29634.97|29634.97|29634.97|29634.97|29634.97|0
1647529310000|2022-03-17 15:01:50|29646.09|29646.09|29684.58|29684.58|29684.58|29684.58|29646.09|29646.09|0
1647529370000|2022-03-17 15:02:50|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|0
1647529420000|2022-03-17 15:03:40|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|0
1647529430000|2022-03-17 15:03:50|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|0
1647529440000|2022-03-17 15:04:00|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|0
1647529460000|2022-03-17 15:04:20|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|29673.45|0
1647529500000|2022-03-17 15:05:00|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|29667.89|0
1647529530000|2022-03-17 15:05:30|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|29679.02|0
1647529560000|2022-03-17 15:06:00|29682.13|29682.13|29682.13|29682.13|29682.13|29682.13|29682.13|29682.13|0
1647529570000|2022-03-17 15:06:10|29676.57|29676.57|29693.25|29693.25|29693.25|29693.25|29676.57|29676.57|0
1647529590000|2022-03-17 15:06:30|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|0
1647529610000|2022-03-17 15:06:50|29700.52|29700.52|29694.96|29694.96|29700.52|29700.52|29694.96|29694.96|0
1647529630000|2022-03-17 15:07:10|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|29706.08|0
1647529680000|2022-03-17 15:08:00|29700.52|29700.52|29694.96|29694.96|29700.52|29700.52|29694.96|29694.96|0
1647529690000|2022-03-17 15:08:10|29706.08|29706.08|29709.19|29709.19|29709.19|29709.19|29706.08|29706.08|0
1647529700000|2022-03-17 15:08:20|29714.75|29714.75|29714.75|29714.75|29714.75|29714.75|29714.75|29714.75|0
1647529710000|2022-03-17 15:08:30|29733.14|29733.14|29710.9|29710.9|29733.14|29733.14|29710.9|29710.9|0
1647529760000|2022-03-17 15:09:20|29717.12|29717.12|29723.35|29723.35|29723.35|29723.35|29717.12|29717.12|0
1647529800000|2022-03-17 15:10:00|29728.91|29728.91|29728.91|29728.91|29728.91|29728.91|29728.91|29728.91|0
1647529820000|2022-03-17 15:10:20|29723.35|29723.35|29723.35|29723.35|29723.35|29723.35|29723.35|29723.35|0
1647529830000|2022-03-17 15:10:30|29720.23|29720.23|29720.23|29720.23|29720.23|29720.23|29720.23|29720.23|0
1647529870000|2022-03-17 15:11:10|29733.06|29733.06|29733.06|29733.06|29733.06|29733.06|29733.06|29733.06|0
1647529900000|2022-03-17 15:11:40|29729.95|29729.95|29729.95|29729.95|29729.95|29729.95|29729.95|29729.95|0
1647529950000|2022-03-17 15:12:30|29718.83|29718.83|29718.83|29718.83|29718.83|29718.83|29718.83|29718.83|0
1647529980000|2022-03-17 15:13:00|29715.72|29715.72|29710.15|29710.15|29715.72|29715.72|29710.15|29710.15|0
1647529990000|2022-03-17 15:13:10|29697.33|29697.33|29697.33|29697.33|29697.33|29697.33|29697.33|29697.33|0
1647530040000|2022-03-17 15:14:00|29686.2|29686.2|29686.2|29686.2|29686.2|29686.2|29686.2|29686.2|0
1647530060000|2022-03-17 15:14:20|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|0
1647530070000|2022-03-17 15:14:30|29686.87|29686.87|29686.87|29686.87|29686.87|29686.87|29686.87|29686.87|0
1647530090000|2022-03-17 15:14:50|29675.74|29675.74|29681.31|29681.31|29681.31|29681.31|29675.74|29675.74|0
1647530100000|2022-03-17 15:15:00|29675.74|29675.74|29654.24|29654.24|29675.74|29675.74|29654.24|29654.24|0
1647530140000|2022-03-17 15:15:40|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|0
1647530150000|2022-03-17 15:15:50|29653.58|29653.58|29653.58|29653.58|29653.58|29653.58|29653.58|29653.58|0
1647530160000|2022-03-17 15:16:00|29664.7|29664.7|29664.7|29664.7|29664.7|29664.7|29664.7|29664.7|0
1647530200000|2022-03-17 15:16:40|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|0
1647530290000|2022-03-17 15:18:10|29673.37|29673.37|29678.94|29678.94|29678.94|29678.94|29673.37|29673.37|0
1647530300000|2022-03-17 15:18:20|29691.76|29691.76|29691.76|29691.76|29691.76|29691.76|29691.76|29691.76|0
1647530310000|2022-03-17 15:18:30|29678.94|29678.94|29671.67|29671.67|29678.94|29678.94|29666.11|29666.11|0
1647530350000|2022-03-17 15:19:10|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|0
1647530370000|2022-03-17 15:19:30|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|0
1647530460000|2022-03-17 15:21:00|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|29666.11|0
1647530470000|2022-03-17 15:21:10|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|0
1647530520000|2022-03-17 15:22:00|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|0
1647530540000|2022-03-17 15:22:20|29622.06|29622.06|29609.23|29609.23|29622.06|29622.06|29609.23|29609.23|0
1647530600000|2022-03-17 15:23:20|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|0
1647530610000|2022-03-17 15:23:30|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|0
1647530630000|2022-03-17 15:23:50|29666.47|29666.47|29666.47|29666.47|29666.47|29666.47|29666.47|29666.47|0
1647530640000|2022-03-17 15:24:00|29675.81|29675.81|29694.2|29694.2|29694.2|29694.2|29675.81|29675.81|0
1647530670000|2022-03-17 15:24:30|29687.97|29687.97|29687.97|29687.97|29687.97|29687.97|29687.97|29687.97|0
1647530680000|2022-03-17 15:24:40|29693.54|29693.54|29699.1|29699.1|29699.1|29699.1|29693.54|29693.54|0
1647530700000|2022-03-17 15:25:00|29686.27|29686.27|29686.27|29686.27|29686.27|29686.27|29686.27|29686.27|0
1647530710000|2022-03-17 15:25:10|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|0
1647530720000|2022-03-17 15:25:20|29704.66|29704.66|29707.77|29707.77|29707.77|29707.77|29704.66|29704.66|0
1647530730000|2022-03-17 15:25:30|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|0
1647530740000|2022-03-17 15:25:40|29726.16|29726.16|29713.33|29713.33|29726.16|29726.16|29713.33|29713.33|0
1647530750000|2022-03-17 15:25:50|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1647530770000|2022-03-17 15:26:10|29715.04|29715.04|29720.6|29720.6|29720.6|29720.6|29715.04|29715.04|0
1647530780000|2022-03-17 15:26:20|29698.35|29698.35|29698.35|29698.35|29698.35|29698.35|29698.35|29698.35|0
1647530790000|2022-03-17 15:26:30|29692.13|29692.13|29686.57|29686.57|29692.13|29692.13|29686.57|29686.57|0
1647530870000|2022-03-17 15:27:50|29683.46|29683.46|29674.12|29674.12|29683.46|29683.46|29674.12|29674.12|0
1647530880000|2022-03-17 15:28:00|29671.01|29671.01|29671.01|29671.01|29671.01|29671.01|29671.01|29671.01|0
1647530890000|2022-03-17 15:28:10|29677.23|29677.23|29677.23|29677.23|29677.23|29677.23|29677.23|29677.23|0
1647530900000|2022-03-17 15:28:20|29671.67|29671.67|29682.79|29682.79|29682.79|29682.79|29671.67|29671.67|0
1647530930000|2022-03-17 15:28:50|29677.23|29677.23|29684.5|29684.5|29684.5|29684.5|29671.67|29671.67|0
1647530950000|2022-03-17 15:29:10|29695.62|29695.62|29695.62|29695.62|29695.62|29695.62|29695.62|29695.62|0
1647531010000|2022-03-17 15:30:10|29673.37|29673.37|29670.26|29670.26|29673.37|29673.37|29670.26|29670.26|0
1647531030000|2022-03-17 15:30:30|29681.38|29681.38|29681.38|29681.38|29681.38|29681.38|29681.38|29681.38|0
1647531050000|2022-03-17 15:30:50|29675.82|29675.82|29675.82|29675.82|29675.82|29675.82|29675.82|29675.82|0
1647531080000|2022-03-17 15:31:20|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|0
1647531110000|2022-03-17 15:31:50|29693.17|29693.17|29693.17|29693.17|29693.17|29693.17|29693.17|29693.17|0
1647531160000|2022-03-17 15:32:40|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|29682.05|0
1647531190000|2022-03-17 15:33:10|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|0
1647531200000|2022-03-17 15:33:20|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|29667.81|0
1647531230000|2022-03-17 15:33:50|29654.99|29654.99|29642.16|29642.16|29654.99|29654.99|29642.16|29642.16|0
1647531240000|2022-03-17 15:34:00|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|0
1647531270000|2022-03-17 15:34:30|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|0
1647531290000|2022-03-17 15:34:50|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|0
1647531300000|2022-03-17 15:35:00|29669.96|29669.96|29657.13|29657.13|29669.96|29669.96|29657.13|29657.13|0
1647531330000|2022-03-17 15:35:30|29640.45|29640.45|29640.45|29640.45|29640.45|29640.45|29640.45|29640.45|0
1647531350000|2022-03-17 15:35:50|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|0
1647531380000|2022-03-17 15:36:20|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|0
1647531440000|2022-03-17 15:37:20|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|0
1647531460000|2022-03-17 15:37:40|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|29658.84|0
1647531510000|2022-03-17 15:38:30|29669.96|29669.96|29669.96|29669.96|29669.96|29669.96|29669.96|29669.96|0
1647531520000|2022-03-17 15:38:40|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|0
1647531560000|2022-03-17 15:39:20|29660.25|29660.25|29679.3|29679.3|29679.3|29679.3|29660.25|29660.25|0
1647531570000|2022-03-17 15:39:30|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|0
1647531580000|2022-03-17 15:39:40|29693.54|29693.54|29693.54|29693.54|29693.54|29693.54|29693.54|29693.54|0
1647531630000|2022-03-17 15:40:30|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|0
1647531650000|2022-03-17 15:40:50|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1647531660000|2022-03-17 15:41:00|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|0
1647531670000|2022-03-17 15:41:10|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|0
1647531690000|2022-03-17 15:41:30|29716.44|29716.44|29716.44|29716.44|29716.44|29716.44|29716.44|29716.44|0
1647531700000|2022-03-17 15:41:40|29722.01|29722.01|29718.89|29718.89|29722.01|29722.01|29716.44|29716.44|0
1647531730000|2022-03-17 15:42:10|29731.72|29731.72|29724.45|29724.45|29731.72|29731.72|29718.89|29718.89|0
1647531760000|2022-03-17 15:42:40|29713.33|29713.33|29707.77|29707.77|29713.33|29713.33|29707.77|29707.77|0
1647531770000|2022-03-17 15:42:50|29696.65|29696.65|29696.65|29696.65|29696.65|29696.65|29685.53|29685.53|0
1647531780000|2022-03-17 15:43:00|29702.21|29702.21|29699.1|29699.1|29702.21|29702.21|29699.1|29699.1|0
1647531790000|2022-03-17 15:43:10|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|0
1647531800000|2022-03-17 15:43:20|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|0
1647531830000|2022-03-17 15:43:50|29683.16|29683.16|29683.16|29683.16|29683.16|29683.16|29683.16|29683.16|0
1647531840000|2022-03-17 15:44:00|29686.27|29686.27|29683.82|29683.82|29689.38|29689.38|29683.82|29683.82|0
1647531850000|2022-03-17 15:44:10|29680.71|29680.71|29680.71|29680.71|29680.71|29680.71|29680.71|29680.71|0
1647531860000|2022-03-17 15:44:20|29683.82|29683.82|29709.48|29709.48|29709.48|29709.48|29683.82|29683.82|0
1647531880000|2022-03-17 15:44:40|29712.59|29712.59|29721.93|29721.93|29721.93|29721.93|29712.59|29712.59|0
1647531900000|2022-03-17 15:45:00|29716.37|29716.37|29716.37|29716.37|29716.37|29716.37|29716.37|29716.37|0
1647531970000|2022-03-17 15:46:10|29710.8|29710.8|29710.8|29710.8|29710.8|29710.8|29710.8|29710.8|0
1647532010000|2022-03-17 15:46:50|29705.24|29705.24|29705.24|29705.24|29710.8|29710.8|29705.24|29705.24|0
1647532050000|2022-03-17 15:47:30|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|0
1647532080000|2022-03-17 15:48:00|29688.56|29688.56|29657.34|29657.34|29688.56|29688.56|29657.34|29657.34|0
1647532090000|2022-03-17 15:48:10|29644.51|29644.51|29644.51|29644.51|29644.51|29644.51|29644.51|29644.51|0
1647532100000|2022-03-17 15:48:20|29631.68|29631.68|29637.25|29637.25|29637.25|29637.25|29631.68|29631.68|0
1647532110000|2022-03-17 15:48:30|29626.12|29626.12|29637.25|29637.25|29637.25|29637.25|29615|29615|0
1647532120000|2022-03-17 15:48:40|29624.42|29624.42|29611.59|29611.59|29624.42|29624.42|29611.59|29611.59|0
1647532130000|2022-03-17 15:48:50|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|0
1647532140000|2022-03-17 15:49:00|29618.86|29618.86|29629.98|29629.98|29629.98|29629.98|29618.86|29618.86|0
1647532150000|2022-03-17 15:49:10|29642.81|29642.81|29626.87|29626.87|29642.81|29642.81|29626.87|29626.87|0
1647532180000|2022-03-17 15:49:40|29621.3|29621.3|29626.87|29626.87|29626.87|29626.87|29621.3|29621.3|0
1647532190000|2022-03-17 15:49:50|29623.75|29623.75|29629.98|29629.98|29629.98|29629.98|29623.75|29623.75|0
1647532200000|2022-03-17 15:50:00|29635.54|29635.54|29635.54|29635.54|29635.54|29635.54|29635.54|29635.54|0
1647532210000|2022-03-17 15:50:10|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|0
1647532290000|2022-03-17 15:51:30|29631.68|29631.68|29631.68|29631.68|29631.68|29631.68|29631.68|29631.68|0
1647532400000|2022-03-17 15:53:20|29637.25|29637.25|29642.81|29642.81|29642.81|29642.81|29637.25|29637.25|0
1647532440000|2022-03-17 15:54:00|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|0
1647532480000|2022-03-17 15:54:40|29661.2|29661.2|29661.2|29661.2|29661.2|29661.2|29661.2|29661.2|0
1647532530000|2022-03-17 15:55:30|29654.97|29654.97|29658.08|29658.08|29658.08|29658.08|29651.86|29651.86|0
1647532560000|2022-03-17 15:56:00|29652.52|29652.52|29658.08|29658.08|29658.08|29658.08|29652.52|29652.52|0
1647532570000|2022-03-17 15:56:10|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|0
1647532690000|2022-03-17 15:58:10|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|0
1647532700000|2022-03-17 15:58:20|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|29646.96|0
1647532730000|2022-03-17 15:58:50|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|0
1647532740000|2022-03-17 15:59:00|29637.25|29637.25|29645.92|29645.92|29651.48|29651.48|29637.25|29637.25|0
1647532760000|2022-03-17 15:59:20|29640.36|29640.36|29640.36|29640.36|29640.36|29640.36|29640.36|29640.36|0
1647532780000|2022-03-17 15:59:40|29653.19|29653.19|29653.19|29653.19|29653.19|29653.19|29653.19|29653.19|0
1647532820000|2022-03-17 16:00:20|29658.75|29658.75|29658.75|29658.75|29658.75|29658.75|29658.75|29658.75|0
1647532830000|2022-03-17 16:00:30|29669.87|29669.87|29669.87|29669.87|29669.87|29669.87|29669.87|29669.87|0
1647532850000|2022-03-17 16:00:50|29675.43|29675.43|29675.43|29675.43|29675.43|29675.43|29675.43|29675.43|0
1647532980000|2022-03-17 16:03:00|29680.99|29680.99|29680.99|29680.99|29680.99|29680.99|29680.99|29680.99|0
1647533000000|2022-03-17 16:03:20|29692.11|29692.11|29692.11|29692.11|29692.11|29692.11|29692.11|29692.11|0
1647533040000|2022-03-17 16:04:00|29704.94|29704.94|29710.5|29710.5|29710.5|29710.5|29704.94|29704.94|0
1647533060000|2022-03-17 16:04:20|29716.07|29716.07|29738.31|29738.31|29738.31|29738.31|29716.07|29716.07|0
1647533070000|2022-03-17 16:04:30|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1647533090000|2022-03-17 16:04:50|29750.1|29750.1|29753.21|29753.21|29753.21|29753.21|29750.1|29750.1|0
1647533120000|2022-03-17 16:05:20|29756.32|29756.32|29759.43|29759.43|29759.43|29759.43|29756.32|29756.32|0
1647533130000|2022-03-17 16:05:30|29746.61|29746.61|29728.22|29728.22|29746.61|29746.61|29728.22|29728.22|0
1647533160000|2022-03-17 16:06:00|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|0
1647533250000|2022-03-17 16:07:30|29717.09|29717.09|29722.66|29722.66|29722.66|29722.66|29717.09|29717.09|0
1647533270000|2022-03-17 16:07:50|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|0
1647533320000|2022-03-17 16:08:40|29717.09|29717.09|29717.09|29717.09|29717.09|29717.09|29717.09|29717.09|0
1647533340000|2022-03-17 16:09:00|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|0
1647533400000|2022-03-17 16:10:00|29753.87|29753.87|29753.87|29753.87|29753.87|29753.87|29753.87|29753.87|0
1647533420000|2022-03-17 16:10:20|29765|29765|29765|29765|29765|29765|29765|29765|0
1647533440000|2022-03-17 16:10:40|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|0
1647533450000|2022-03-17 16:10:50|29779.23|29779.23|29779.23|29779.23|29779.23|29779.23|29779.23|29779.23|0
1647533470000|2022-03-17 16:11:10|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|29768.11|0
1647533500000|2022-03-17 16:11:40|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|0
1647533510000|2022-03-17 16:11:50|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|0
1647533580000|2022-03-17 16:13:00|29747.65|29747.65|29753.87|29753.87|29753.87|29753.87|29747.65|29747.65|0
1647533590000|2022-03-17 16:13:10|29759.43|29759.43|29756.32|29756.32|29759.43|29759.43|29756.32|29756.32|0
1647533610000|2022-03-17 16:13:30|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|29762.55|0
1647533620000|2022-03-17 16:13:40|29756.32|29756.32|29756.32|29756.32|29756.32|29756.32|29756.32|29756.32|0
1647533640000|2022-03-17 16:14:00|29730.67|29730.67|29730.67|29730.67|29730.67|29730.67|29730.67|29730.67|0
1647533650000|2022-03-17 16:14:10|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|0
1647533660000|2022-03-17 16:14:20|29741.79|29741.79|29741.79|29741.79|29741.79|29741.79|29741.79|29741.79|0
1647533670000|2022-03-17 16:14:30|29767.44|29767.44|29767.44|29767.44|29767.44|29767.44|29767.44|29767.44|0
1647533720000|2022-03-17 16:15:20|29778.57|29778.57|29778.57|29778.57|29778.57|29778.57|29778.57|29778.57|0
1647533730000|2022-03-17 16:15:30|29773.01|29773.01|29761.22|29761.22|29773.01|29773.01|29761.22|29761.22|0
1647533770000|2022-03-17 16:16:10|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|0
1647533820000|2022-03-17 16:17:00|29772.34|29772.34|29766.78|29766.78|29772.34|29772.34|29766.78|29766.78|0
1647533840000|2022-03-17 16:17:20|29777.9|29777.9|29777.9|29777.9|29777.9|29777.9|29777.9|29777.9|0
1647533860000|2022-03-17 16:17:40|29772.34|29772.34|29772.34|29772.34|29772.34|29772.34|29772.34|29772.34|0
1647533870000|2022-03-17 16:17:50|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|29766.78|0
1647533880000|2022-03-17 16:18:00|29772.34|29772.34|29769.23|29769.23|29772.34|29772.34|29769.23|29769.23|0
1647533920000|2022-03-17 16:18:40|29743.57|29743.57|29743.57|29743.57|29743.57|29743.57|29743.57|29743.57|0
1647533940000|2022-03-17 16:19:00|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|0
1647533950000|2022-03-17 16:19:10|29780.35|29780.35|29785.91|29785.91|29785.91|29785.91|29780.35|29780.35|0
1647533960000|2022-03-17 16:19:20|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|0
1647533970000|2022-03-17 16:19:30|29783.46|29783.46|29786.58|29786.58|29786.58|29786.58|29783.46|29783.46|0
1647533980000|2022-03-17 16:19:40|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|0
1647534060000|2022-03-17 16:21:00|29804.97|29804.97|29816.09|29816.09|29816.09|29816.09|29804.97|29804.97|0
1647534100000|2022-03-17 16:21:40|29821.65|29821.65|29816.09|29816.09|29821.65|29821.65|29816.09|29816.09|0
1647534120000|2022-03-17 16:22:00|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|0
1647534180000|2022-03-17 16:23:00|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|0
1647534190000|2022-03-17 16:23:10|29804.97|29804.97|29799.41|29799.41|29804.97|29804.97|29799.41|29799.41|0
1647534200000|2022-03-17 16:23:20|29804.97|29804.97|29804.97|29804.97|29804.97|29804.97|29804.97|29804.97|0
1647534230000|2022-03-17 16:23:50|29808.08|29808.08|29814.3|29814.3|29814.3|29814.3|29808.08|29808.08|0
1647534240000|2022-03-17 16:24:00|29825.43|29825.43|29825.43|29825.43|29825.43|29825.43|29825.43|29825.43|0
1647534260000|2022-03-17 16:24:20|29819.2|29819.2|29819.2|29819.2|29819.2|29819.2|29819.2|29819.2|0
1647534280000|2022-03-17 16:24:40|29769.15|29769.15|29791.4|29791.4|29796.96|29796.96|29769.15|29769.15|0
1647534290000|2022-03-17 16:24:50|29802.52|29802.52|29802.52|29802.52|29802.52|29802.52|29802.52|29802.52|0
1647534340000|2022-03-17 16:25:40|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|0
1647534350000|2022-03-17 16:25:50|29788.28|29788.28|29804.97|29804.97|29804.97|29804.97|29788.28|29788.28|0
1647534380000|2022-03-17 16:26:20|29808.08|29808.08|29808.08|29808.08|29808.08|29808.08|29808.08|29808.08|0
1647534420000|2022-03-17 16:27:00|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|0
1647534440000|2022-03-17 16:27:20|29800.07|29800.07|29800.07|29800.07|29800.07|29800.07|29800.07|29800.07|0
1647534460000|2022-03-17 16:27:40|29811.19|29811.19|29816.75|29816.75|29816.75|29816.75|29811.19|29811.19|0
1647534480000|2022-03-17 16:28:00|29813.64|29813.64|29813.64|29813.64|29813.64|29813.64|29813.64|29813.64|0
1647534510000|2022-03-17 16:28:30|29824.76|29824.76|29830.32|29830.32|29830.32|29830.32|29824.76|29824.76|0
1647534520000|2022-03-17 16:28:40|29819.2|29819.2|29830.32|29830.32|29830.32|29830.32|29819.2|29819.2|0
1647534530000|2022-03-17 16:28:50|29824.76|29824.76|29824.76|29824.76|29824.76|29824.76|29824.76|29824.76|0
1647534540000|2022-03-17 16:29:00|29835.89|29835.89|29841.45|29841.45|29841.45|29841.45|29835.89|29835.89|0
1647534560000|2022-03-17 16:29:20|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|0
1647534580000|2022-03-17 16:29:40|29855.68|29855.68|29866.8|29866.8|29872.37|29872.37|29855.68|29855.68|0
1647534590000|2022-03-17 16:29:50|29869.92|29869.92|29855.38|29855.38|29875.48|29875.48|29849.82|29849.82|0
1647591300000|2022-03-18 08:15:00|29921.72|29921.72|29897.49|29897.49|29921.72|29921.72|29897.49|29897.49|0
1647591340000|2022-03-18 08:15:40|29880.8|29880.8|29864.12|29864.12|29880.8|29880.8|29864.12|29864.12|0
1647591370000|2022-03-18 08:16:10|29853|29853|29864.12|29864.12|29864.12|29864.12|29853|29853|0
1647591420000|2022-03-18 08:17:00|29853|29853|29864.12|29864.12|29864.12|29864.12|29853|29853|0
1647591480000|2022-03-18 08:18:00|29825.63|29825.63|29825.63|29825.63|29825.63|29825.63|29825.63|29825.63|0
1647591490000|2022-03-18 08:18:10|29803.39|29803.39|29792.27|29792.27|29803.39|29803.39|29792.27|29792.27|0
1647591500000|2022-03-18 08:18:20|29782.93|29782.93|29777.37|29777.37|29782.93|29782.93|29777.37|29777.37|0
1647591510000|2022-03-18 08:18:30|29771.14|29771.14|29771.14|29771.14|29771.14|29771.14|29771.14|29771.14|0
1647591540000|2022-03-18 08:19:00|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|0
1647591550000|2022-03-18 08:19:10|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|0
1647591600000|2022-03-18 08:20:00|29752.01|29752.01|29752.01|29752.01|29757.57|29757.57|29752.01|29752.01|0
1647591630000|2022-03-18 08:20:30|29746.45|29746.45|29746.45|29746.45|29746.45|29746.45|29746.45|29746.45|0
1647591660000|2022-03-18 08:21:00|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|0
1647591750000|2022-03-18 08:22:30|29757.57|29757.57|29757.57|29757.57|29757.57|29757.57|29757.57|29757.57|0
1647591940000|2022-03-18 08:25:40|29763.13|29763.13|29740.89|29740.89|29763.13|29763.13|29740.89|29740.89|0
1647592120000|2022-03-18 08:28:40|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|0
1647592130000|2022-03-18 08:28:50|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29740.89|29740.89|0
1647592170000|2022-03-18 08:29:30|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|0
1647592180000|2022-03-18 08:29:40|29729.76|29729.76|29729.76|29729.76|29729.76|29729.76|29729.76|29729.76|0
1647592200000|2022-03-18 08:30:00|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|0
1647592220000|2022-03-18 08:30:20|29751.55|29751.55|29751.55|29751.55|29751.55|29751.55|29751.55|29751.55|0
1647592230000|2022-03-18 08:30:30|29729.31|29729.31|29707.06|29707.06|29729.31|29729.31|29707.06|29707.06|0
1647592240000|2022-03-18 08:30:40|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|0
1647592250000|2022-03-18 08:30:50|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|0
1647592290000|2022-03-18 08:31:30|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|0
1647592370000|2022-03-18 08:32:50|29681.78|29681.78|29678.67|29678.67|29681.78|29681.78|29678.67|29678.67|0
1647592380000|2022-03-18 08:33:00|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|0
1647592390000|2022-03-18 08:33:10|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|0
1647592400000|2022-03-18 08:33:20|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|0
1647592430000|2022-03-18 08:33:50|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|0
1647592460000|2022-03-18 08:34:20|29684.23|29684.23|29673.11|29673.11|29684.23|29684.23|29645.3|29645.3|0
1647592470000|2022-03-18 08:34:30|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|29684.23|0
1647592480000|2022-03-18 08:34:40|29673.11|29673.11|29673.11|29673.11|29673.11|29673.11|29673.11|29673.11|0
1647592520000|2022-03-18 08:35:20|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|0
1647592530000|2022-03-18 08:35:30|29696.02|29696.02|29708.85|29708.85|29708.85|29708.85|29696.02|29696.02|0
1647592540000|2022-03-18 08:35:40|29737.62|29737.62|29737.62|29737.62|29737.62|29737.62|29737.62|29737.62|0
1647592560000|2022-03-18 08:36:00|29732.05|29732.05|29732.05|29732.05|29732.05|29732.05|29732.05|29732.05|0
1647592570000|2022-03-18 08:36:10|29698.69|29698.69|29678.59|29678.59|29704.25|29704.25|29678.59|29678.59|0
1647592580000|2022-03-18 08:36:20|29691.42|29691.42|29694.53|29694.53|29694.53|29694.53|29691.42|29691.42|0
1647592610000|2022-03-18 08:36:50|29705.65|29705.65|29705.65|29705.65|29705.65|29705.65|29705.65|29705.65|0
1647592630000|2022-03-18 08:37:10|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|0
1647592710000|2022-03-18 08:38:30|29733.46|29733.46|29733.46|29733.46|29733.46|29733.46|29733.46|29733.46|0
1647592800000|2022-03-18 08:40:00|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|0
1647592850000|2022-03-18 08:40:50|29772.39|29772.39|29772.39|29772.39|29772.39|29772.39|29772.39|29772.39|0
1647592860000|2022-03-18 08:41:00|29761.27|29761.27|29750.14|29750.14|29761.27|29761.27|29750.14|29750.14|0
1647592870000|2022-03-18 08:41:10|29755.71|29755.71|29755.71|29755.71|29755.71|29755.71|29755.71|29755.71|0
1647592900000|2022-03-18 08:41:40|29739.02|29739.02|29733.46|29733.46|29739.02|29739.02|29733.46|29733.46|0
1647592910000|2022-03-18 08:41:50|29727.24|29727.24|29724.12|29724.12|29727.24|29727.24|29724.12|29724.12|0
1647592930000|2022-03-18 08:42:10|29718.56|29718.56|29690.76|29690.76|29718.56|29718.56|29690.76|29690.76|0
1647592940000|2022-03-18 08:42:20|29684.53|29684.53|29723.46|29723.46|29723.46|29723.46|29684.53|29684.53|0
1647592990000|2022-03-18 08:43:10|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|0
1647593040000|2022-03-18 08:44:00|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|0
1647593070000|2022-03-18 08:44:30|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|0
1647593080000|2022-03-18 08:44:40|29692.24|29692.24|29703.36|29703.36|29703.36|29703.36|29692.24|29692.24|0
1647593100000|2022-03-18 08:45:00|29692.24|29692.24|29692.24|29692.24|29692.24|29692.24|29692.24|29692.24|0
1647593140000|2022-03-18 08:45:40|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|29681.12|0
1647593150000|2022-03-18 08:45:50|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|0
1647593210000|2022-03-18 08:46:50|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|29712.34|0
1647593260000|2022-03-18 08:47:40|29721.67|29721.67|29721.67|29721.67|29721.67|29721.67|29721.67|29721.67|0
1647593300000|2022-03-18 08:48:20|29704.33|29704.33|29704.33|29704.33|29704.33|29704.33|29704.33|29704.33|0
1647593310000|2022-03-18 08:48:30|29695.65|29695.65|29680.75|29680.75|29695.65|29695.65|29675.19|29675.19|0
1647593350000|2022-03-18 08:49:10|29708.56|29708.56|29729.68|29729.68|29729.68|29729.68|29708.56|29708.56|0
1647593370000|2022-03-18 08:49:30|29707.44|29707.44|29701.88|29701.88|29707.44|29707.44|29701.88|29701.88|0
1647593380000|2022-03-18 08:49:40|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|0
1647593450000|2022-03-18 08:50:50|29693.2|29693.2|29690.09|29690.09|29693.2|29693.2|29690.09|29690.09|0
1647593510000|2022-03-18 08:51:50|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|0
1647593570000|2022-03-18 08:52:50|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|29706.78|0
1647593610000|2022-03-18 08:53:30|29703.66|29703.66|29703.66|29703.66|29703.66|29703.66|29703.66|29703.66|0
1647593650000|2022-03-18 08:54:10|29709.89|29709.89|29759.94|29759.94|29759.94|29759.94|29709.89|29709.89|0
1647593660000|2022-03-18 08:54:20|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|0
1647593700000|2022-03-18 08:55:00|29732.13|29732.13|29713|29713|29732.13|29732.13|29709.89|29709.89|0
1647593730000|2022-03-18 08:55:30|29729.68|29729.68|29729.68|29729.68|29729.68|29729.68|29729.68|29729.68|0
1647593780000|2022-03-18 08:56:20|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|0
1647593820000|2022-03-18 08:57:00|29746.37|29746.37|29746.37|29746.37|29746.37|29746.37|29746.37|29746.37|0
1647593890000|2022-03-18 08:58:10|29740.81|29740.81|29735.25|29735.25|29740.81|29740.81|29735.25|29735.25|0
1647593910000|2022-03-18 08:58:30|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|0
1647593990000|2022-03-18 08:59:50|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|0
1647594010000|2022-03-18 09:00:10|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|0
1647594030000|2022-03-18 09:00:30|29726.57|29726.57|29721.01|29721.01|29726.57|29726.57|29721.01|29721.01|0
1647594190000|2022-03-18 09:03:10|29708.18|29708.18|29748.82|29748.82|29748.82|29748.82|29708.18|29708.18|0
1647594200000|2022-03-18 09:03:20|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|0
1647594210000|2022-03-18 09:03:30|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|0
1647594240000|2022-03-18 09:04:00|29748.82|29748.82|29748.82|29748.82|29748.82|29748.82|29748.82|29748.82|0
1647594290000|2022-03-18 09:04:50|29743.26|29743.26|29737.69|29737.69|29743.26|29743.26|29737.69|29737.69|0
1647594300000|2022-03-18 09:05:00|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|29743.26|0
1647594310000|2022-03-18 09:05:10|29726.57|29726.57|29700.92|29700.92|29726.57|29726.57|29700.92|29700.92|0
1647594320000|2022-03-18 09:05:20|29695.35|29695.35|29689.79|29689.79|29695.35|29695.35|29689.79|29689.79|0
1647594330000|2022-03-18 09:05:30|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|29695.35|0
1647594340000|2022-03-18 09:05:40|29704.69|29704.69|29701.58|29701.58|29704.69|29704.69|29701.58|29701.58|0
1647594360000|2022-03-18 09:06:00|29712.7|29712.7|29712.7|29712.7|29712.7|29712.7|29712.7|29712.7|0
1647594370000|2022-03-18 09:06:10|29699.87|29699.87|29699.87|29699.87|29699.87|29699.87|29699.87|29699.87|0
1647594410000|2022-03-18 09:06:50|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|0
1647594540000|2022-03-18 09:09:00|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|0
1647594830000|2022-03-18 09:13:50|29727.68|29727.68|29733.24|29733.24|29733.24|29733.24|29727.68|29727.68|0
1647594840000|2022-03-18 09:14:00|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|0
1647594850000|2022-03-18 09:14:10|29705.43|29705.43|29711|29711|29711|29711|29705.43|29705.43|0
1647594880000|2022-03-18 09:14:40|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|0
1647594900000|2022-03-18 09:15:00|29727.68|29727.68|29715.89|29715.89|29727.68|29727.68|29715.89|29715.89|0
1647594920000|2022-03-18 09:15:20|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|0
1647594930000|2022-03-18 09:15:30|29704.77|29704.77|29704.77|29704.77|29704.77|29704.77|29704.77|29704.77|0
1647594940000|2022-03-18 09:15:40|29693.65|29693.65|29699.21|29699.21|29699.21|29699.21|29693.65|29693.65|0
1647594950000|2022-03-18 09:15:50|29704.77|29704.77|29699.21|29699.21|29704.77|29704.77|29699.21|29699.21|0
1647595030000|2022-03-18 09:17:10|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|0
1647595040000|2022-03-18 09:17:20|29682.53|29682.53|29682.53|29682.53|29682.53|29682.53|29682.53|29682.53|0
1647595110000|2022-03-18 09:18:30|29676.3|29676.3|29676.3|29676.3|29676.3|29676.3|29676.3|29676.3|0
1647595150000|2022-03-18 09:19:10|29670.74|29670.74|29665.18|29665.18|29670.74|29670.74|29665.18|29665.18|0
1647595220000|2022-03-18 09:20:20|29662.07|29662.07|29662.07|29662.07|29662.07|29662.07|29662.07|29662.07|0
1647595230000|2022-03-18 09:20:30|29658.95|29658.95|29655.84|29655.84|29658.95|29658.95|29655.84|29655.84|0
1647595240000|2022-03-18 09:20:40|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|0
1647595250000|2022-03-18 09:20:50|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|0
1647595260000|2022-03-18 09:21:00|29658.29|29658.29|29652.73|29652.73|29658.29|29658.29|29652.73|29652.73|0
1647595280000|2022-03-18 09:21:20|29658.29|29658.29|29658.29|29658.29|29658.29|29658.29|29658.29|29658.29|0
1647595420000|2022-03-18 09:23:40|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|0
1647595430000|2022-03-18 09:23:50|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|0
1647595510000|2022-03-18 09:25:10|29666.3|29666.3|29666.3|29666.3|29666.3|29666.3|29666.3|29666.3|0
1647595630000|2022-03-18 09:27:10|29660.74|29660.74|29671.86|29671.86|29671.86|29671.86|29660.74|29660.74|0
1647595720000|2022-03-18 09:28:40|29694.11|29694.11|29694.11|29694.11|29694.11|29694.11|29694.11|29694.11|0
1647595730000|2022-03-18 09:28:50|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|0
1647595760000|2022-03-18 09:29:20|29671.94|29671.94|29671.94|29671.94|29671.94|29671.94|29671.94|29671.94|0
1647595810000|2022-03-18 09:30:10|29694.19|29694.19|29713.98|29713.98|29736.23|29736.23|29694.19|29694.19|0
1647595820000|2022-03-18 09:30:20|29708.42|29708.42|29713.98|29713.98|29713.98|29713.98|29708.42|29708.42|0
1647595840000|2022-03-18 09:30:40|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|0
1647595860000|2022-03-18 09:31:00|29697.3|29697.3|29697.3|29697.3|29697.3|29697.3|29697.3|29697.3|0
1647595900000|2022-03-18 09:31:40|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|0
1647595930000|2022-03-18 09:32:10|29719.54|29719.54|29719.54|29719.54|29719.54|29719.54|29719.54|29719.54|0
1647596040000|2022-03-18 09:34:00|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|29702.86|0
1647596060000|2022-03-18 09:34:20|29699.75|29699.75|29696.63|29696.63|29699.75|29699.75|29696.63|29696.63|0
1647596230000|2022-03-18 09:37:10|29691.07|29691.07|29691.07|29691.07|29691.07|29691.07|29691.07|29691.07|0
1647596240000|2022-03-18 09:37:20|29679.95|29679.95|29679.95|29679.95|29679.95|29679.95|29679.95|29679.95|0
1647596270000|2022-03-18 09:37:50|29691.07|29691.07|29679.95|29679.95|29691.07|29691.07|29679.95|29679.95|0
1647596340000|2022-03-18 09:39:00|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|0
1647596420000|2022-03-18 09:40:20|29694.19|29694.19|29694.19|29694.19|29694.19|29694.19|29694.19|29694.19|0
1647596540000|2022-03-18 09:42:20|29716.43|29716.43|29716.43|29716.43|29716.43|29716.43|29716.43|29716.43|0
1647596630000|2022-03-18 09:43:50|29710.87|29710.87|29723.7|29723.7|29723.7|29723.7|29710.87|29710.87|0
1647596640000|2022-03-18 09:44:00|29729.26|29729.26|29729.26|29729.26|29729.26|29729.26|29729.26|29729.26|0
1647596760000|2022-03-18 09:46:00|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|0
1647596770000|2022-03-18 09:46:10|29711.91|29711.91|29711.91|29711.91|29711.91|29711.91|29711.91|29711.91|0
1647596950000|2022-03-18 09:49:10|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|0
1647597090000|2022-03-18 09:51:30|29705.69|29705.69|29705.69|29705.69|29705.69|29705.69|29705.69|29705.69|0
1647597190000|2022-03-18 09:53:10|29689|29689|29683.44|29683.44|29689|29689|29683.44|29683.44|0
1647597200000|2022-03-18 09:53:20|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|0
1647597240000|2022-03-18 09:54:00|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|0
1647597260000|2022-03-18 09:54:20|29686.55|29686.55|29683.44|29683.44|29686.55|29686.55|29683.44|29683.44|0
1647597340000|2022-03-18 09:55:40|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|0
1647597390000|2022-03-18 09:56:30|29694.56|29694.56|29694.56|29694.56|29694.56|29694.56|29694.56|29694.56|0
1647597480000|2022-03-18 09:58:00|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|29700.12|0
1647597550000|2022-03-18 09:59:10|29711.25|29711.25|29711.25|29711.25|29711.25|29711.25|29711.25|29711.25|0
1647597570000|2022-03-18 09:59:30|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|0
1647597580000|2022-03-18 09:59:40|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|0
1647597610000|2022-03-18 10:00:10|29716.81|29716.81|29713.7|29713.7|29716.81|29716.81|29713.7|29713.7|0
1647597620000|2022-03-18 10:00:20|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|0
1647597650000|2022-03-18 10:00:50|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|0
1647597750000|2022-03-18 10:02:30|29735.94|29735.94|29735.94|29735.94|29735.94|29735.94|29735.94|29735.94|0
1647597780000|2022-03-18 10:03:00|29747.06|29747.06|29750.18|29750.18|29750.18|29750.18|29747.06|29747.06|0
1647597800000|2022-03-18 10:03:20|29753.29|29753.29|29758.85|29758.85|29758.85|29758.85|29753.29|29753.29|0
1647597820000|2022-03-18 10:03:40|29742.17|29742.17|29731.04|29731.04|29742.17|29742.17|29731.04|29731.04|0
1647597880000|2022-03-18 10:04:40|29769.97|29769.97|29781.1|29781.1|29781.1|29781.1|29769.97|29769.97|0
1647597900000|2022-03-18 10:05:00|29806.75|29806.75|29806.75|29806.75|29806.75|29806.75|29806.75|29806.75|0
1647597910000|2022-03-18 10:05:10|29812.31|29812.31|29812.31|29812.31|29812.31|29812.31|29806.75|29806.75|0
1647597930000|2022-03-18 10:05:30|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|0
1647597960000|2022-03-18 10:06:00|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|0
1647598040000|2022-03-18 10:07:20|29804.3|29804.3|29804.3|29804.3|29804.3|29804.3|29804.3|29804.3|0
1647598070000|2022-03-18 10:07:50|29807.42|29807.42|29807.42|29807.42|29807.42|29807.42|29807.42|29807.42|0
1647598170000|2022-03-18 10:09:30|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|29810.53|0
1647598500000|2022-03-18 10:15:00|29760.48|29760.48|29760.48|29760.48|29760.48|29760.48|29760.48|29760.48|0
1647598510000|2022-03-18 10:15:10|29751.14|29751.14|29757.06|29757.06|29788.28|29788.28|29751.14|29751.14|0
1647598520000|2022-03-18 10:15:20|29751.5|29751.5|29740.38|29740.38|29751.5|29751.5|29740.38|29740.38|0
1647598530000|2022-03-18 10:15:30|29734.82|29734.82|29734.82|29734.82|29734.82|29734.82|29734.82|29734.82|0
1647598540000|2022-03-18 10:15:40|29747.27|29747.27|29747.27|29747.27|29747.27|29747.27|29747.27|29747.27|0
1647598550000|2022-03-18 10:15:50|29741.71|29741.71|29741.71|29741.71|29741.71|29741.71|29741.71|29741.71|0
1647598560000|2022-03-18 10:16:00|29747.27|29747.27|29758.39|29758.39|29758.39|29758.39|29747.27|29747.27|0
1647598570000|2022-03-18 10:16:10|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|0
1647598580000|2022-03-18 10:16:20|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|0
1647598590000|2022-03-18 10:16:30|29762.83|29762.83|29715.23|29715.23|29762.83|29762.83|29715.23|29715.23|0
1647598600000|2022-03-18 10:16:40|29687.42|29687.42|29687.42|29687.42|29698.55|29698.55|29687.42|29687.42|0
1647598610000|2022-03-18 10:16:50|29693.65|29693.65|29704.77|29704.77|29710.33|29710.33|29693.65|29693.65|0
1647598630000|2022-03-18 10:17:10|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|0
1647598640000|2022-03-18 10:17:20|29710.33|29710.33|29715.89|29715.89|29715.89|29715.89|29710.33|29710.33|0
1647598660000|2022-03-18 10:17:40|29709.67|29709.67|29709.67|29709.67|29709.67|29709.67|29709.67|29709.67|0
1647598670000|2022-03-18 10:17:50|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|0
1647598680000|2022-03-18 10:18:00|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|0
1647598720000|2022-03-18 10:18:40|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|29715.89|0
1647598730000|2022-03-18 10:18:50|29719.01|29719.01|29719.01|29719.01|29719.01|29719.01|29719.01|29719.01|0
1647598750000|2022-03-18 10:19:10|29702.32|29702.32|29696.76|29696.76|29702.32|29702.32|29696.76|29696.76|0
1647598760000|2022-03-18 10:19:20|29683.93|29683.93|29683.93|29683.93|29683.93|29683.93|29683.93|29683.93|0
1647598790000|2022-03-18 10:19:50|29669.7|29669.7|29637.82|29637.82|29669.7|29669.7|29637.82|29637.82|0
1647598830000|2022-03-18 10:20:30|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|0
1647598850000|2022-03-18 10:20:50|29663.84|29663.84|29658.28|29658.28|29663.84|29663.84|29658.28|29658.28|0
1647598880000|2022-03-18 10:21:20|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|29647.15|0
1647598930000|2022-03-18 10:22:10|29641.59|29641.59|29641.59|29641.59|29641.59|29641.59|29641.59|29641.59|0
1647598940000|2022-03-18 10:22:20|29644.7|29644.7|29644.7|29644.7|29644.7|29644.7|29644.7|29644.7|0
1647598950000|2022-03-18 10:22:30|29650.27|29650.27|29650.27|29650.27|29650.27|29650.27|29650.27|29650.27|0
1647598980000|2022-03-18 10:23:00|29653.38|29653.38|29653.38|29653.38|29653.38|29653.38|29653.38|29653.38|0
1647599060000|2022-03-18 10:24:20|29647.82|29647.82|29647.82|29647.82|29647.82|29647.82|29647.82|29647.82|0
1647599090000|2022-03-18 10:24:50|29644.7|29644.7|29641.59|29641.59|29644.7|29644.7|29641.59|29641.59|0
1647599100000|2022-03-18 10:25:00|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|0
1647599140000|2022-03-18 10:25:40|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|0
1647599170000|2022-03-18 10:26:10|29633.28|29633.28|29633.28|29633.28|29633.28|29633.28|29633.28|29633.28|0
1647599190000|2022-03-18 10:26:30|29630.17|29630.17|29630.17|29630.17|29633.28|29633.28|29630.17|29630.17|0
1647599200000|2022-03-18 10:26:40|29627.06|29627.06|29627.06|29627.06|29627.06|29627.06|29627.06|29627.06|0
1647599230000|2022-03-18 10:27:10|29633.28|29633.28|29636.39|29636.39|29639.51|29639.51|29633.28|29633.28|0
1647599260000|2022-03-18 10:27:40|29630.17|29630.17|29633.28|29633.28|29633.28|29633.28|29623.94|29623.94|0
1647599340000|2022-03-18 10:29:00|29644.4|29644.4|29682.89|29682.89|29682.89|29682.89|29644.4|29644.4|0
1647599430000|2022-03-18 10:30:30|29660.64|29660.64|29660.64|29660.64|29660.64|29660.64|29660.64|29660.64|0
1647599450000|2022-03-18 10:30:50|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|0
1647599460000|2022-03-18 10:31:00|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|0
1647599520000|2022-03-18 10:32:00|29628.4|29628.4|29611.71|29611.71|29633.96|29633.96|29611.71|29611.71|0
1647599530000|2022-03-18 10:32:10|29617.28|29617.28|29617.28|29617.28|29617.28|29617.28|29617.28|29617.28|0
1647599590000|2022-03-18 10:33:10|29628.4|29628.4|29630.85|29630.85|29633.96|29633.96|29628.4|29628.4|0
1647599600000|2022-03-18 10:33:20|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|0
1647599620000|2022-03-18 10:33:40|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|0
1647599660000|2022-03-18 10:34:20|29619.72|29619.72|29625.29|29625.29|29625.29|29625.29|29619.72|29619.72|0
1647599720000|2022-03-18 10:35:20|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|29614.16|0
1647599760000|2022-03-18 10:36:00|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|0
1647599770000|2022-03-18 10:36:10|29619.72|29619.72|29619.72|29619.72|29619.72|29619.72|29619.72|29619.72|0
1647599830000|2022-03-18 10:37:10|29630.85|29630.85|29630.85|29630.85|29630.85|29630.85|29630.85|29630.85|0
1647599850000|2022-03-18 10:37:30|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|0
1647599870000|2022-03-18 10:37:50|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|0
1647599900000|2022-03-18 10:38:20|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|29636.41|0
1647599910000|2022-03-18 10:38:30|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|0
1647599950000|2022-03-18 10:39:10|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|0
1647599960000|2022-03-18 10:39:20|29625.29|29625.29|29622.17|29622.17|29625.29|29625.29|29622.17|29622.17|0
1647600020000|2022-03-18 10:40:20|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|29625.29|0
1647600030000|2022-03-18 10:40:30|29619.06|29619.06|29615.95|29615.95|29619.06|29619.06|29615.95|29615.95|0
1647600040000|2022-03-18 10:40:40|29654.88|29654.88|29666|29666|29666|29666|29654.88|29654.88|0
1647600050000|2022-03-18 10:40:50|29660.44|29660.44|29666|29666|29666|29666|29660.44|29660.44|0
1647600110000|2022-03-18 10:41:50|29660.44|29660.44|29657.33|29657.33|29660.44|29660.44|29657.33|29657.33|0
1647600120000|2022-03-18 10:42:00|29651.77|29651.77|29651.77|29651.77|29651.77|29651.77|29651.77|29651.77|0
1647600150000|2022-03-18 10:42:30|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|0
1647600160000|2022-03-18 10:42:40|29645.54|29645.54|29645.54|29645.54|29645.54|29645.54|29645.54|29645.54|0
1647600200000|2022-03-18 10:43:20|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|0
1647600220000|2022-03-18 10:43:40|29639.98|29639.98|29639.98|29639.98|29639.98|29639.98|29639.98|29639.98|0
1647600230000|2022-03-18 10:43:50|29614.32|29614.32|29601.49|29601.49|29614.32|29614.32|29588.67|29588.67|0
1647600260000|2022-03-18 10:44:20|29595.93|29595.93|29587.26|29587.26|29595.93|29595.93|29587.26|29587.26|0
1647600270000|2022-03-18 10:44:30|29561.6|29561.6|29561.6|29561.6|29561.6|29561.6|29561.6|29561.6|0
1647600350000|2022-03-18 10:45:50|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|0
1647600420000|2022-03-18 10:47:00|29544.25|29544.25|29566.5|29566.5|29566.5|29566.5|29544.25|29544.25|0
1647600450000|2022-03-18 10:47:30|29560.94|29560.94|29560.94|29560.94|29560.94|29560.94|29560.94|29560.94|0
1647600460000|2022-03-18 10:47:40|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|0
1647600540000|2022-03-18 10:49:00|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|0
1647600550000|2022-03-18 10:49:10|29524.46|29524.46|29530.02|29530.02|29530.02|29530.02|29524.46|29524.46|0
1647600560000|2022-03-18 10:49:20|29518.9|29518.9|29507.77|29507.77|29518.9|29518.9|29502.21|29502.21|0
1647600570000|2022-03-18 10:49:30|29513.34|29513.34|29502.21|29502.21|29513.34|29513.34|29502.21|29502.21|0
1647600580000|2022-03-18 10:49:40|29499.1|29499.1|29499.1|29499.1|29499.1|29499.1|29499.1|29499.1|0
1647600590000|2022-03-18 10:49:50|29504.66|29504.66|29507.11|29507.11|29538.99|29538.99|29504.66|29504.66|0
1647600600000|2022-03-18 10:50:00|29533.43|29533.43|29496.65|29496.65|29533.43|29533.43|29496.65|29496.65|0
1647600610000|2022-03-18 10:50:10|29502.21|29502.21|29510.89|29510.89|29510.89|29510.89|29499.1|29499.1|0
1647600620000|2022-03-18 10:50:20|29486.94|29486.94|29523.72|29523.72|29523.72|29523.72|29486.94|29486.94|0
1647600630000|2022-03-18 10:50:30|29520.6|29520.6|29469.59|29469.59|29520.6|29520.6|29469.59|29469.59|0
1647600640000|2022-03-18 10:50:40|29464.03|29464.03|29509.48|29509.48|29509.48|29509.48|29464.03|29464.03|0
1647600650000|2022-03-18 10:50:50|29481.01|29481.01|29509.48|29509.48|29523.05|29523.05|29481.01|29481.01|0
1647600660000|2022-03-18 10:51:00|29526.16|29526.16|29483.82|29483.82|29526.16|29526.16|29483.82|29483.82|0
1647600670000|2022-03-18 10:51:10|29509.48|29509.48|29548.33|29548.33|29548.33|29548.33|29506.37|29506.37|0
1647600680000|2022-03-18 10:51:20|29522.67|29522.67|29526.08|29526.08|29537.21|29537.21|29500.43|29500.43|0
1647600690000|2022-03-18 10:51:30|29524.38|29524.38|29491.75|29491.75|29524.38|29524.38|29491.75|29491.75|0
1647600700000|2022-03-18 10:51:40|29504.58|29504.58|29513.26|29513.26|29529.94|29529.94|29504.58|29504.58|0
1647600710000|2022-03-18 10:51:50|29498.72|29498.72|29513.26|29513.26|29529.94|29529.94|29498.72|29498.72|0
1647600720000|2022-03-18 10:52:00|29529.94|29529.94|29496.57|29496.57|29529.94|29529.94|29496.57|29496.57|0
1647600730000|2022-03-18 10:52:10|29500.43|29500.43|29510.14|29510.14|29510.14|29510.14|29480.63|29480.63|0
1647600740000|2022-03-18 10:52:20|29467.8|29467.8|29496.57|29496.57|29513.26|29513.26|29467.8|29467.8|0
1647600750000|2022-03-18 10:52:30|29513.26|29513.26|29470.92|29470.92|29513.26|29513.26|29470.92|29470.92|0
1647600760000|2022-03-18 10:52:40|29496.57|29496.57|29490.35|29490.35|29501.47|29501.47|29488.64|29488.64|0
1647600770000|2022-03-18 10:52:50|29479.23|29479.23|29487.24|29487.24|29501.47|29501.47|29479.23|29479.23|0
1647600780000|2022-03-18 10:53:00|29501.47|29501.47|29458.47|29458.47|29501.47|29501.47|29458.47|29458.47|0
1647600790000|2022-03-18 10:53:10|29484.12|29484.12|29501.47|29501.47|29501.47|29501.47|29482.42|29482.42|0
1647600800000|2022-03-18 10:53:20|29459.13|29459.13|29484.79|29484.79|29501.47|29501.47|29459.13|29459.13|0
1647600810000|2022-03-18 10:53:30|29501.47|29501.47|29459.13|29459.13|29501.47|29501.47|29459.13|29459.13|0
1647600820000|2022-03-18 10:53:40|29484.79|29484.79|29487.24|29487.24|29509.48|29509.48|29484.79|29484.79|0
1647600830000|2022-03-18 10:53:50|29474.41|29474.41|29487.24|29487.24|29498.36|29498.36|29474.41|29474.41|0
1647600840000|2022-03-18 10:54:00|29503.92|29503.92|29461.58|29461.58|29503.92|29503.92|29461.58|29461.58|0
1647600850000|2022-03-18 10:54:10|29487.24|29487.24|29474.41|29474.41|29501.47|29501.47|29474.41|29474.41|0
1647600860000|2022-03-18 10:54:20|29465.73|29465.73|29487.24|29487.24|29487.24|29487.24|29465.73|29465.73|0
1647600870000|2022-03-18 10:54:30|29498.36|29498.36|29461.58|29461.58|29498.36|29498.36|29461.58|29461.58|0
1647600880000|2022-03-18 10:54:40|29487.24|29487.24|29490.35|29490.35|29507.03|29507.03|29474.41|29474.41|0
1647600890000|2022-03-18 10:54:50|29475.81|29475.81|29498.36|29498.36|29509.48|29509.48|29475.81|29475.81|0
1647600900000|2022-03-18 10:55:00|29503.92|29503.92|29464.03|29464.03|29503.92|29503.92|29464.03|29464.03|0
1647600910000|2022-03-18 10:55:10|29489.68|29489.68|29488.64|29488.64|29501.47|29501.47|29477.52|29477.52|0
1647600920000|2022-03-18 10:55:20|29501.47|29501.47|29492.8|29492.8|29509.48|29509.48|29492.8|29492.8|0
1647600930000|2022-03-18 10:55:30|29503.92|29503.92|29477.9|29477.9|29503.92|29503.92|29477.9|29477.9|0
1647600940000|2022-03-18 10:55:40|29494.58|29494.58|29478.26|29478.26|29503.92|29503.92|29478.26|29478.26|0
1647600950000|2022-03-18 10:55:50|29467.14|29467.14|29490.43|29490.43|29490.43|29490.43|29467.14|29467.14|0
1647600960000|2022-03-18 10:56:00|29473.74|29473.74|29448.09|29448.09|29473.74|29473.74|29448.09|29448.09|0
1647600970000|2022-03-18 10:56:10|29473.74|29473.74|29484.87|29484.87|29490.43|29490.43|29464.77|29464.77|0
1647600980000|2022-03-18 10:56:20|29448.09|29448.09|29482.42|29482.42|29493.54|29493.54|29448.09|29448.09|0
1647600990000|2022-03-18 10:56:30|29451.2|29451.2|29451.2|29451.2|29451.2|29451.2|29451.2|29451.2|0
1647601000000|2022-03-18 10:56:40|29459.21|29459.21|29468.92|29468.92|29490.43|29490.43|29459.21|29459.21|0
1647601010000|2022-03-18 10:56:50|29481.75|29481.75|29468.18|29468.18|29484.87|29484.87|29441.86|29441.86|0
1647601020000|2022-03-18 10:57:00|29484.87|29484.87|29468.18|29468.18|29484.87|29484.87|29442.52|29442.52|0
1647601030000|2022-03-18 10:57:10|29484.87|29484.87|29506.37|29506.37|29506.37|29506.37|29484.87|29484.87|0
1647601040000|2022-03-18 10:57:20|29495.25|29495.25|29503.26|29503.26|29503.26|29503.26|29495.25|29495.25|0
1647601050000|2022-03-18 10:57:30|29497.69|29497.69|29454.69|29454.69|29497.69|29497.69|29454.69|29454.69|0
1647601060000|2022-03-18 10:57:40|29480.35|29480.35|29511.93|29511.93|29511.93|29511.93|29480.35|29480.35|0
1647601070000|2022-03-18 10:57:50|29469.59|29469.59|29482.42|29482.42|29486.27|29486.27|29469.59|29469.59|0
1647601080000|2022-03-18 10:58:00|29493.54|29493.54|29460.25|29460.25|29506.37|29506.37|29460.25|29460.25|0
1647601090000|2022-03-18 10:58:10|29471.37|29471.37|29493.54|29493.54|29511.93|29511.93|29471.37|29471.37|0
1647601100000|2022-03-18 10:58:20|29469.59|29469.59|29510.22|29510.22|29510.22|29510.22|29469.59|29469.59|0
1647601110000|2022-03-18 10:58:30|29504.66|29504.66|29484.2|29484.2|29504.66|29504.66|29484.2|29484.2|0
1647601120000|2022-03-18 10:58:40|29497.03|29497.03|29507.11|29507.11|29519.94|29519.94|29484.87|29484.87|0
1647601130000|2022-03-18 10:58:50|29490.43|29490.43|29507.11|29507.11|29514.38|29514.38|29479.3|29479.3|0
1647601140000|2022-03-18 10:59:00|29501.55|29501.55|29489.76|29489.76|29507.11|29507.11|29489.76|29489.76|0
1647601150000|2022-03-18 10:59:10|29500.89|29500.89|29495.99|29495.99|29512.67|29512.67|29495.99|29495.99|0
1647601160000|2022-03-18 10:59:20|29501.55|29501.55|29481.75|29481.75|29501.55|29501.55|29468.92|29468.92|0
1647601170000|2022-03-18 10:59:30|29498.44|29498.44|29449.87|29449.87|29498.44|29498.44|29449.87|29449.87|0
1647601180000|2022-03-18 10:59:40|29469.67|29469.67|29468.92|29468.92|29491.17|29491.17|29468.92|29468.92|0
1647601190000|2022-03-18 10:59:50|29462.7|29462.7|29487.31|29487.31|29487.31|29487.31|29449.87|29449.87|0
1647601200000|2022-03-18 11:00:00|29492.88|29492.88|29476.19|29476.19|29492.88|29492.88|29476.19|29476.19|0
1647601240000|2022-03-18 11:00:40|29492.88|29492.88|29487.31|29487.31|29492.88|29492.88|29487.31|29487.31|0
1647601260000|2022-03-18 11:01:00|29476.19|29476.19|29463.74|29463.74|29476.19|29476.19|29463.74|29463.74|0
1647601270000|2022-03-18 11:01:10|29460.63|29460.63|29426.3|29426.3|29460.63|29460.63|29426.3|29426.3|0
1647601310000|2022-03-18 11:01:50|29413.85|29413.85|29426.68|29426.68|29426.68|29426.68|29413.85|29413.85|0
1647601370000|2022-03-18 11:02:50|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|0
1647601420000|2022-03-18 11:03:40|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|0
1647601460000|2022-03-18 11:04:20|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|0
1647601490000|2022-03-18 11:04:50|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|0
1647601550000|2022-03-18 11:05:50|29402.73|29402.73|29391.6|29391.6|29402.73|29402.73|29391.6|29391.6|0
1647601640000|2022-03-18 11:07:20|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|0
1647601650000|2022-03-18 11:07:30|29386.04|29386.04|29386.04|29386.04|29386.04|29386.04|29386.04|29386.04|0
1647601680000|2022-03-18 11:08:00|29382.93|29382.93|29377.37|29377.37|29382.93|29382.93|29377.37|29377.37|0
1647601690000|2022-03-18 11:08:10|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|0
1647601700000|2022-03-18 11:08:20|29345.49|29345.49|29339.93|29339.93|29345.49|29345.49|29332.66|29332.66|0
1647601810000|2022-03-18 11:10:10|29352.75|29352.75|29352.75|29352.75|29352.75|29352.75|29352.75|29352.75|0
1647601820000|2022-03-18 11:10:20|29365.58|29365.58|29365.58|29365.58|29365.58|29365.58|29365.58|29365.58|0
1647601840000|2022-03-18 11:10:40|29337.78|29337.78|29332.22|29332.22|29337.78|29337.78|29321.09|29321.09|0
1647601870000|2022-03-18 11:11:10|29337.78|29337.78|29337.78|29337.78|29337.78|29337.78|29337.78|29337.78|0
1647601880000|2022-03-18 11:11:20|29324.95|29324.95|29330.51|29330.51|29330.51|29330.51|29324.95|29324.95|0
1647601950000|2022-03-18 11:12:30|29336.73|29336.73|29336.73|29336.73|29336.73|29336.73|29336.73|29336.73|0
1647601990000|2022-03-18 11:13:10|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|0
1647602000000|2022-03-18 11:13:20|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1647602010000|2022-03-18 11:13:30|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|0
1647602040000|2022-03-18 11:14:00|29364.84|29364.84|29364.84|29364.84|29364.84|29364.84|29364.84|29364.84|0
1647602100000|2022-03-18 11:15:00|29387.08|29387.08|29387.08|29387.08|29387.08|29387.08|29387.08|29387.08|0
1647602130000|2022-03-18 11:15:30|29399.91|29399.91|29399.91|29399.91|29399.91|29399.91|29399.91|29399.91|0
1647602140000|2022-03-18 11:15:40|29383.23|29383.23|29383.23|29383.23|29383.23|29383.23|29383.23|29383.23|0
1647602310000|2022-03-18 11:18:30|29405.47|29405.47|29405.47|29405.47|29405.47|29405.47|29405.47|29405.47|0
1647602340000|2022-03-18 11:19:00|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|0
1647602460000|2022-03-18 11:21:00|29429.43|29429.43|29429.43|29429.43|29429.43|29429.43|29429.43|29429.43|0
1647602470000|2022-03-18 11:21:10|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|0
1647602600000|2022-03-18 11:23:20|29418.3|29418.3|29415.19|29415.19|29418.3|29418.3|29415.19|29415.19|0
1647602610000|2022-03-18 11:23:30|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|0
1647602640000|2022-03-18 11:24:00|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|0
1647602830000|2022-03-18 11:27:10|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|0
1647602840000|2022-03-18 11:27:20|29403.4|29403.4|29403.4|29403.4|29403.4|29403.4|29403.4|29403.4|0
1647602870000|2022-03-18 11:27:50|29397.84|29397.84|29397.84|29397.84|29397.84|29397.84|29397.84|29397.84|0
1647602900000|2022-03-18 11:28:20|29392.28|29392.28|29389.17|29389.17|29392.28|29392.28|29389.17|29389.17|0
1647602910000|2022-03-18 11:28:30|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|0
1647602920000|2022-03-18 11:28:40|29372.49|29372.49|29369.37|29369.37|29372.49|29372.49|29369.37|29369.37|0
1647602930000|2022-03-18 11:28:50|29374.93|29374.93|29371.82|29371.82|29374.93|29374.93|29371.82|29371.82|0
1647602940000|2022-03-18 11:29:00|29346.16|29346.16|29346.16|29346.16|29346.16|29346.16|29346.16|29346.16|0
1647602960000|2022-03-18 11:29:20|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|0
1647602990000|2022-03-18 11:29:50|29369.07|29369.07|29369.07|29369.07|29369.07|29369.07|29369.07|29369.07|0
1647603000000|2022-03-18 11:30:00|29372.19|29372.19|29375.3|29375.3|29375.3|29375.3|29372.19|29372.19|0
1647603210000|2022-03-18 11:33:30|29414.23|29414.23|29414.23|29414.23|29414.23|29414.23|29414.23|29414.23|0
1647603290000|2022-03-18 11:34:50|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|0
1647603300000|2022-03-18 11:35:00|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|0
1647603390000|2022-03-18 11:36:30|29414.89|29414.89|29414.89|29414.89|29414.89|29414.89|29414.89|29414.89|0
1647603420000|2022-03-18 11:37:00|29427.72|29427.72|29427.72|29427.72|29427.72|29427.72|29427.72|29427.72|0
1647603440000|2022-03-18 11:37:20|29472.21|29472.21|29466.65|29466.65|29472.21|29472.21|29466.65|29466.65|0
1647603490000|2022-03-18 11:38:10|29463.54|29463.54|29463.54|29463.54|29463.54|29463.54|29463.54|29463.54|0
1647603540000|2022-03-18 11:39:00|29474.66|29474.66|29474.66|29474.66|29474.66|29474.66|29474.66|29474.66|0
1647603580000|2022-03-18 11:39:40|29487.49|29487.49|29487.49|29487.49|29487.49|29487.49|29487.49|29487.49|0
1647603710000|2022-03-18 11:41:50|29481.93|29481.93|29481.93|29481.93|29481.93|29481.93|29481.93|29481.93|0
1647603780000|2022-03-18 11:43:00|29488.15|29488.15|29504.83|29504.83|29504.83|29504.83|29488.15|29488.15|0
1647603800000|2022-03-18 11:43:20|29499.27|29499.27|29499.27|29499.27|29499.27|29499.27|29499.27|29499.27|0
1647603810000|2022-03-18 11:43:30|29512.1|29512.1|29512.1|29512.1|29512.1|29512.1|29512.1|29512.1|0
1647603840000|2022-03-18 11:44:00|29515.21|29515.21|29515.21|29515.21|29515.21|29515.21|29515.21|29515.21|0
1647603860000|2022-03-18 11:44:20|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|0
1647603880000|2022-03-18 11:44:40|29531.16|29531.16|29531.16|29531.16|29531.16|29531.16|29531.16|29531.16|0
1647603910000|2022-03-18 11:45:10|29528.04|29528.04|29528.04|29528.04|29528.04|29528.04|29528.04|29528.04|0
1647603920000|2022-03-18 11:45:20|29516.92|29516.92|29513.81|29513.81|29516.92|29516.92|29513.81|29513.81|0
1647603930000|2022-03-18 11:45:30|29508.25|29508.25|29508.25|29508.25|29508.25|29508.25|29508.25|29508.25|0
1647604020000|2022-03-18 11:47:00|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|0
1647604110000|2022-03-18 11:48:30|29515.51|29515.51|29515.51|29515.51|29515.51|29515.51|29515.51|29515.51|0
1647604180000|2022-03-18 11:49:40|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|0
1647604210000|2022-03-18 11:50:10|29526.64|29526.64|29526.64|29526.64|29526.64|29526.64|29526.64|29526.64|0
1647604260000|2022-03-18 11:51:00|29500.98|29500.98|29500.98|29500.98|29500.98|29500.98|29500.98|29500.98|0
1647604400000|2022-03-18 11:53:20|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|0
1647604410000|2022-03-18 11:53:30|29478.73|29478.73|29478.73|29478.73|29478.73|29478.73|29478.73|29478.73|0
1647604470000|2022-03-18 11:54:30|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|0
1647604500000|2022-03-18 11:55:00|29484.3|29484.3|29484.3|29484.3|29484.3|29484.3|29484.3|29484.3|0
1647604610000|2022-03-18 11:56:50|29509.95|29509.95|29509.95|29509.95|29509.95|29509.95|29509.95|29509.95|0
1647604710000|2022-03-18 11:58:30|29498.83|29498.83|29493.27|29493.27|29498.83|29498.83|29493.27|29493.27|0
1647604720000|2022-03-18 11:58:40|29482.15|29482.15|29482.15|29482.15|29482.15|29482.15|29482.15|29482.15|0
1647604730000|2022-03-18 11:58:50|29456.49|29456.49|29453.38|29453.38|29456.49|29456.49|29453.38|29453.38|0
1647604770000|2022-03-18 11:59:30|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|0
1647604780000|2022-03-18 11:59:40|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|0
1647604800000|2022-03-18 12:00:00|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|29450.26|0
1647604830000|2022-03-18 12:00:30|29433.58|29433.58|29433.58|29433.58|29433.58|29433.58|29433.58|29433.58|0
1647604850000|2022-03-18 12:00:50|29439.14|29439.14|29439.14|29439.14|29439.14|29439.14|29439.14|29439.14|0
1647604920000|2022-03-18 12:02:00|29432.92|29432.92|29432.92|29432.92|29432.92|29432.92|29432.92|29432.92|0
1647604980000|2022-03-18 12:03:00|29444.04|29444.04|29459.6|29459.6|29459.6|29459.6|29444.04|29444.04|0
1647605030000|2022-03-18 12:03:50|29462.71|29462.71|29479.4|29479.4|29479.4|29479.4|29462.71|29462.71|0
1647605040000|2022-03-18 12:04:00|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|0
1647605060000|2022-03-18 12:04:20|29468.28|29468.28|29468.28|29468.28|29468.28|29468.28|29468.28|29468.28|0
1647605080000|2022-03-18 12:04:40|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|0
1647605090000|2022-03-18 12:04:50|29505.42|29505.42|29531.08|29531.08|29531.08|29531.08|29505.42|29505.42|0
1647605100000|2022-03-18 12:05:00|29547.76|29547.76|29505.05|29505.05|29547.76|29547.76|29505.05|29505.05|0
1647605120000|2022-03-18 12:05:20|29510.62|29510.62|29516.18|29516.18|29516.18|29516.18|29510.62|29510.62|0
1647605140000|2022-03-18 12:05:40|29513.06|29513.06|29496.38|29496.38|29513.06|29513.06|29496.38|29496.38|0
1647605180000|2022-03-18 12:06:20|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|0
1647605370000|2022-03-18 12:09:30|29504.39|29504.39|29504.39|29504.39|29504.39|29504.39|29504.39|29504.39|0
1647605440000|2022-03-18 12:10:40|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|0
1647605450000|2022-03-18 12:10:50|29513.73|29513.73|29513.73|29513.73|29513.73|29513.73|29513.73|29513.73|0
1647605580000|2022-03-18 12:13:00|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|0
1647605590000|2022-03-18 12:13:10|29484.96|29484.96|29484.96|29484.96|29484.96|29484.96|29484.96|29484.96|0
1647605790000|2022-03-18 12:16:30|29479.4|29479.4|29465.16|29465.16|29479.4|29479.4|29465.16|29465.16|0
1647605960000|2022-03-18 12:19:20|29459.6|29459.6|29459.6|29459.6|29459.6|29459.6|29459.6|29459.6|0
1647605970000|2022-03-18 12:19:30|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|0
1647606060000|2022-03-18 12:21:00|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|0
1647606070000|2022-03-18 12:21:10|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|0
1647606110000|2022-03-18 12:21:50|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|29471.39|0
1647606180000|2022-03-18 12:23:00|29484.22|29484.22|29497.04|29497.04|29497.04|29497.04|29484.22|29484.22|0
1647606250000|2022-03-18 12:24:10|29491.48|29491.48|29485.92|29485.92|29491.48|29491.48|29485.92|29485.92|0
1647606260000|2022-03-18 12:24:20|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|0
1647606340000|2022-03-18 12:25:40|29469.24|29469.24|29480.36|29480.36|29480.36|29480.36|29469.24|29469.24|0
1647606370000|2022-03-18 12:26:10|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|0
1647606530000|2022-03-18 12:28:50|29494.89|29494.89|29494.89|29494.89|29494.89|29494.89|29494.89|29494.89|0
1647606650000|2022-03-18 12:30:50|29500.46|29500.46|29500.46|29500.46|29500.46|29500.46|29500.46|29500.46|0
1647606670000|2022-03-18 12:31:10|29494.89|29494.89|29488.67|29488.67|29494.89|29494.89|29488.67|29488.67|0
1647606800000|2022-03-18 12:33:20|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|0
1647607040000|2022-03-18 12:37:20|29494.23|29494.23|29483.11|29483.11|29494.23|29494.23|29483.11|29483.11|0
1647607060000|2022-03-18 12:37:40|29488.67|29488.67|29488.67|29488.67|29488.67|29488.67|29488.67|29488.67|0
1647607160000|2022-03-18 12:39:20|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|0
1647607380000|2022-03-18 12:43:00|29508.47|29508.47|29514.03|29514.03|29519.59|29519.59|29508.47|29508.47|0
1647607730000|2022-03-18 12:48:50|29536.27|29536.27|29536.27|29536.27|29536.27|29536.27|29536.27|29536.27|0
1647607740000|2022-03-18 12:49:00|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|0
1647607790000|2022-03-18 12:49:50|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|29538.72|0
1647607800000|2022-03-18 12:50:00|29535.61|29535.61|29535.61|29535.61|29535.61|29535.61|29535.61|29535.61|0
1647607810000|2022-03-18 12:50:10|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|0
1647607860000|2022-03-18 12:51:00|29518.93|29518.93|29510.25|29510.25|29518.93|29518.93|29510.25|29510.25|0
1647607870000|2022-03-18 12:51:10|29484.59|29484.59|29479.03|29479.03|29484.59|29484.59|29479.03|29479.03|0
1647607880000|2022-03-18 12:51:20|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|0
1647607900000|2022-03-18 12:51:40|29498.17|29498.17|29498.17|29498.17|29498.17|29498.17|29498.17|29498.17|0
1647607930000|2022-03-18 12:52:10|29503.73|29503.73|29503.73|29503.73|29503.73|29503.73|29503.73|29503.73|0
1647607970000|2022-03-18 12:52:50|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|0
1647607980000|2022-03-18 12:53:00|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|0
1647608030000|2022-03-18 12:53:50|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|0
1647608050000|2022-03-18 12:54:10|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|0
1647608060000|2022-03-18 12:54:20|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|29500.61|0
1647608090000|2022-03-18 12:54:50|29497.5|29497.5|29497.5|29497.5|29497.5|29497.5|29497.5|29497.5|0
1647608120000|2022-03-18 12:55:20|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|0
1647608130000|2022-03-18 12:55:30|29480.82|29480.82|29480.82|29480.82|29480.82|29480.82|29480.82|29480.82|0
1647608150000|2022-03-18 12:55:50|29475.26|29475.26|29475.26|29475.26|29475.26|29475.26|29475.26|29475.26|0
1647608210000|2022-03-18 12:56:50|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|0
1647608360000|2022-03-18 12:59:20|29483.93|29483.93|29483.93|29483.93|29483.93|29483.93|29483.93|29483.93|0
1647608370000|2022-03-18 12:59:30|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|0
1647608470000|2022-03-18 13:01:10|29489.49|29489.49|29489.49|29489.49|29489.49|29489.49|29489.49|29489.49|0
1647608480000|2022-03-18 13:01:20|29495.05|29495.05|29495.05|29495.05|29495.05|29495.05|29495.05|29495.05|0
1647608520000|2022-03-18 13:02:00|29488.83|29488.83|29488.83|29488.83|29488.83|29488.83|29488.83|29488.83|0
1647608550000|2022-03-18 13:02:30|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|0
1647608560000|2022-03-18 13:02:40|29472.14|29472.14|29472.14|29472.14|29472.14|29472.14|29472.14|29472.14|0
1647608610000|2022-03-18 13:03:30|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|29483.27|0
1647608750000|2022-03-18 13:05:50|29492.6|29492.6|29492.6|29492.6|29492.6|29492.6|29492.6|29492.6|0
1647608820000|2022-03-18 13:07:00|29486.38|29486.38|29486.38|29486.38|29486.38|29486.38|29486.38|29486.38|0
1647608960000|2022-03-18 13:09:20|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|0
1647609080000|2022-03-18 13:11:20|29476.66|29476.66|29476.66|29476.66|29476.66|29476.66|29476.66|29476.66|0
1647609100000|2022-03-18 13:11:40|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|0
1647609240000|2022-03-18 13:14:00|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|0
1647609450000|2022-03-18 13:17:30|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|0
1647609550000|2022-03-18 13:19:10|29482.23|29482.23|29493.35|29493.35|29493.35|29493.35|29482.23|29482.23|0
1647609650000|2022-03-18 13:20:50|29498.91|29498.91|29498.91|29498.91|29498.91|29498.91|29498.91|29498.91|0
1647609670000|2022-03-18 13:21:10|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|0
1647609700000|2022-03-18 13:21:40|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|0
1647609720000|2022-03-18 13:22:00|29524.27|29524.27|29524.27|29524.27|29524.27|29524.27|29524.27|29524.27|0
1647609750000|2022-03-18 13:22:30|29529.83|29529.83|29529.83|29529.83|29529.83|29529.83|29529.83|29529.83|0
1647609900000|2022-03-18 13:25:00|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|0
1647609950000|2022-03-18 13:25:50|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|0
1647609970000|2022-03-18 13:26:10|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|0
1647609980000|2022-03-18 13:26:20|29532.28|29532.28|29510.03|29510.03|29532.28|29532.28|29510.03|29510.03|0
1647610060000|2022-03-18 13:27:40|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|29504.47|0
1647610070000|2022-03-18 13:27:50|29498.91|29498.91|29493.35|29493.35|29498.91|29498.91|29493.35|29493.35|0
1647610090000|2022-03-18 13:28:10|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|0
1647610100000|2022-03-18 13:28:20|29471.1|29471.1|29471.1|29471.1|29471.1|29471.1|29471.1|29471.1|0
1647610110000|2022-03-18 13:28:30|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|0
1647610130000|2022-03-18 13:28:50|29451.31|29451.31|29451.31|29451.31|29451.31|29451.31|29451.31|29451.31|0
1647610150000|2022-03-18 13:29:10|29462.43|29462.43|29462.43|29462.43|29462.43|29462.43|29462.43|29462.43|0
1647610160000|2022-03-18 13:29:20|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|29467.99|0
1647610260000|2022-03-18 13:31:00|29474.21|29474.21|29474.21|29474.21|29474.21|29474.21|29474.21|29474.21|0
1647610360000|2022-03-18 13:32:40|29490.9|29490.9|29490.9|29490.9|29490.9|29490.9|29490.9|29490.9|0
1647610430000|2022-03-18 13:33:50|29457.53|29457.53|29457.53|29457.53|29457.53|29457.53|29457.53|29457.53|0
1647610450000|2022-03-18 13:34:10|29451.31|29451.31|29438.48|29438.48|29451.31|29451.31|29438.48|29438.48|0
1647610460000|2022-03-18 13:34:20|29435.37|29435.37|29435.37|29435.37|29435.37|29435.37|29435.37|29435.37|0
1647610470000|2022-03-18 13:34:30|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|0
1647610500000|2022-03-18 13:35:00|29432.92|29432.92|29439.14|29439.14|29439.14|29439.14|29432.92|29432.92|0
1647610510000|2022-03-18 13:35:10|29442.25|29442.25|29442.25|29442.25|29453.38|29453.38|29442.25|29442.25|0
1647610520000|2022-03-18 13:35:20|29447.82|29447.82|29442.25|29442.25|29447.82|29447.82|29442.25|29442.25|0
1647610540000|2022-03-18 13:35:40|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|0
1647610550000|2022-03-18 13:35:50|29450.93|29450.93|29450.93|29450.93|29450.93|29450.93|29450.93|29450.93|0
1647610560000|2022-03-18 13:36:00|29456.49|29456.49|29468.28|29468.28|29468.28|29468.28|29456.49|29456.49|0
1647610580000|2022-03-18 13:36:20|29484.96|29484.96|29479.4|29479.4|29484.96|29484.96|29479.4|29479.4|0
1647610590000|2022-03-18 13:36:30|29488.74|29488.74|29475.91|29475.91|29488.74|29488.74|29475.91|29475.91|0
1647610640000|2022-03-18 13:37:20|29472.79|29472.79|29472.79|29472.79|29472.79|29472.79|29472.79|29472.79|0
1647610730000|2022-03-18 13:38:50|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|0
1647610760000|2022-03-18 13:39:20|29472.79|29472.79|29467.23|29467.23|29478.36|29478.36|29467.23|29467.23|0
1647610810000|2022-03-18 13:40:10|29478.36|29478.36|29461.67|29461.67|29478.36|29478.36|29461.67|29461.67|0
1647610820000|2022-03-18 13:40:20|29450.55|29450.55|29450.55|29450.55|29450.55|29450.55|29450.55|29450.55|0
1647610830000|2022-03-18 13:40:30|29433.87|29433.87|29439.43|29439.43|29439.43|29439.43|29433.87|29433.87|0
1647610860000|2022-03-18 13:41:00|29444.99|29444.99|29450.55|29450.55|29450.55|29450.55|29444.99|29444.99|0
1647610900000|2022-03-18 13:41:40|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|29461.67|0
1647610980000|2022-03-18 13:43:00|29474.12|29474.12|29474.12|29474.12|29474.12|29474.12|29474.12|29474.12|0
1647610990000|2022-03-18 13:43:10|29479.68|29479.68|29479.68|29479.68|29479.68|29479.68|29479.68|29479.68|0
1647611040000|2022-03-18 13:44:00|29485.24|29485.24|29510.9|29510.9|29510.9|29510.9|29485.24|29485.24|0
1647611060000|2022-03-18 13:44:20|29516.46|29516.46|29522.02|29522.02|29522.02|29522.02|29516.46|29516.46|0
1647611100000|2022-03-18 13:45:00|29516.46|29516.46|29516.46|29516.46|29516.46|29516.46|29516.46|29516.46|0
1647611130000|2022-03-18 13:45:30|29527.58|29527.58|29527.58|29527.58|29527.58|29527.58|29527.58|29527.58|0
1647611160000|2022-03-18 13:46:00|29533.81|29533.81|29540.03|29540.03|29540.03|29540.03|29530.7|29530.7|0
1647611270000|2022-03-18 13:47:50|29528.91|29528.91|29528.91|29528.91|29528.91|29528.91|29528.91|29528.91|0
1647611300000|2022-03-18 13:48:20|29534.47|29534.47|29534.47|29534.47|29534.47|29534.47|29534.47|29534.47|0
1647611390000|2022-03-18 13:49:50|29540.03|29540.03|29540.03|29540.03|29540.03|29540.03|29540.03|29540.03|0
1647611400000|2022-03-18 13:50:00|29534.47|29534.47|29528.91|29528.91|29534.47|29534.47|29528.91|29528.91|0
1647611410000|2022-03-18 13:50:10|29532.02|29532.02|29532.02|29532.02|29532.02|29532.02|29532.02|29532.02|0
1647611420000|2022-03-18 13:50:20|29537.59|29537.59|29517.49|29517.49|29537.59|29537.59|29511.93|29511.93|0
1647611490000|2022-03-18 13:51:30|29506.37|29506.37|29506.37|29506.37|29506.37|29506.37|29506.37|29506.37|0
1647611500000|2022-03-18 13:51:40|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|0
1647611510000|2022-03-18 13:51:50|29534.17|29534.17|29534.17|29534.17|29534.17|29534.17|29534.17|29534.17|0
1647611540000|2022-03-18 13:52:20|29528.61|29528.61|29506.37|29506.37|29528.61|29528.61|29506.37|29506.37|0
1647611550000|2022-03-18 13:52:30|29500.81|29500.81|29500.81|29500.81|29500.81|29500.81|29500.81|29500.81|0
1647611560000|2022-03-18 13:52:40|29495.25|29495.25|29500.81|29500.81|29500.81|29500.81|29495.25|29495.25|0
1647611570000|2022-03-18 13:52:50|29511.93|29511.93|29511.93|29511.93|29511.93|29511.93|29511.93|29511.93|0
1647611580000|2022-03-18 13:53:00|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|0
1647611610000|2022-03-18 13:53:30|29520.6|29520.6|29520.6|29520.6|29520.6|29520.6|29520.6|29520.6|0
1647611640000|2022-03-18 13:54:00|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|0
1647611710000|2022-03-18 13:55:10|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|0
1647611750000|2022-03-18 13:55:50|29539.74|29539.74|29539.74|29539.74|29539.74|29539.74|29539.74|29539.74|0
1647611800000|2022-03-18 13:56:40|29561.98|29561.98|29561.98|29561.98|29561.98|29561.98|29561.98|29561.98|0
1647611810000|2022-03-18 13:56:50|29571.32|29571.32|29571.32|29571.32|29571.32|29571.32|29571.32|29571.32|0
1647611820000|2022-03-18 13:57:00|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|0
1647611830000|2022-03-18 13:57:10|29554.63|29554.63|29554.63|29554.63|29554.63|29554.63|29554.63|29554.63|0
1647611940000|2022-03-18 13:59:00|29557.75|29557.75|29571.98|29571.98|29571.98|29571.98|29557.75|29557.75|0
1647612010000|2022-03-18 14:00:10|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|0
1647612040000|2022-03-18 14:00:40|29598|29598|29603.56|29603.56|29603.56|29603.56|29598|29598|0
1647612060000|2022-03-18 14:01:00|29629.22|29629.22|29667.71|29667.71|29667.71|29667.71|29629.22|29629.22|0
1647612100000|2022-03-18 14:01:40|29662.14|29662.14|29662.14|29662.14|29662.14|29662.14|29662.14|29662.14|0
1647612120000|2022-03-18 14:02:00|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|0
1647612160000|2022-03-18 14:02:40|29678.83|29678.83|29667.71|29667.71|29678.83|29678.83|29667.71|29667.71|0
1647612180000|2022-03-18 14:03:00|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|0
1647612190000|2022-03-18 14:03:10|29685.05|29685.05|29690.61|29690.61|29690.61|29690.61|29685.05|29685.05|0
1647612210000|2022-03-18 14:03:30|29679.49|29679.49|29705.15|29705.15|29705.15|29705.15|29679.49|29679.49|0
1647612230000|2022-03-18 14:03:50|29717.98|29717.98|29717.98|29717.98|29717.98|29717.98|29717.98|29717.98|0
1647612250000|2022-03-18 14:04:10|29724.2|29724.2|29746.45|29746.45|29746.45|29746.45|29721.09|29721.09|0
1647612260000|2022-03-18 14:04:20|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1647612330000|2022-03-18 14:05:30|29753.71|29753.71|29753.71|29753.71|29753.71|29753.71|29753.71|29753.71|0
1647612350000|2022-03-18 14:05:50|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|29740.89|0
1647612360000|2022-03-18 14:06:00|29728.06|29728.06|29740.89|29740.89|29740.89|29740.89|29728.06|29728.06|0
1647612390000|2022-03-18 14:06:30|29735.33|29735.33|29740.89|29740.89|29740.89|29740.89|29735.33|29735.33|0
1647612410000|2022-03-18 14:06:50|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|0
1647612430000|2022-03-18 14:07:10|29740.89|29740.89|29740.89|29740.89|29746.45|29746.45|29740.89|29740.89|0
1647612440000|2022-03-18 14:07:20|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|29735.33|0
1647612480000|2022-03-18 14:08:00|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|0
1647612540000|2022-03-18 14:09:00|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|29763.13|0
1647612570000|2022-03-18 14:09:30|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|29774.25|0
1647612590000|2022-03-18 14:09:50|29790.94|29790.94|29802.06|29802.06|29802.06|29802.06|29790.94|29790.94|0
1647612600000|2022-03-18 14:10:00|29796.5|29796.5|29790.94|29790.94|29796.5|29796.5|29790.94|29790.94|0
1647612610000|2022-03-18 14:10:10|29797.16|29797.16|29802.06|29802.06|29808.29|29808.29|29797.16|29797.16|0
1647612620000|2022-03-18 14:10:20|29814.89|29814.89|29814.89|29814.89|29814.89|29814.89|29814.89|29814.89|0
1647612680000|2022-03-18 14:11:20|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|0
1647612690000|2022-03-18 14:11:30|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|0
1647612740000|2022-03-18 14:12:20|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|0
1647612750000|2022-03-18 14:12:30|29819.79|29819.79|29819.79|29819.79|29819.79|29819.79|29819.79|29819.79|0
1647612760000|2022-03-18 14:12:40|29822.9|29822.9|29822.9|29822.9|29822.9|29822.9|29822.9|29822.9|0
1647612830000|2022-03-18 14:13:50|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|0
1647612880000|2022-03-18 14:14:40|29817.34|29817.34|29817.34|29817.34|29817.34|29817.34|29817.34|29817.34|0
1647612900000|2022-03-18 14:15:00|29830.17|29830.17|29836.39|29836.39|29842.62|29842.62|29830.17|29830.17|0
1647612910000|2022-03-18 14:15:10|29833.28|29833.28|29830.17|29830.17|29833.28|29833.28|29830.17|29830.17|0
1647612940000|2022-03-18 14:15:40|29827.05|29827.05|29827.05|29827.05|29827.05|29827.05|29827.05|29827.05|0
1647612950000|2022-03-18 14:15:50|29839.88|29839.88|29842.99|29842.99|29842.99|29842.99|29839.88|29839.88|0
1647612970000|2022-03-18 14:16:10|29837.43|29837.43|29837.43|29837.43|29837.43|29837.43|29837.43|29837.43|0
1647613000000|2022-03-18 14:16:40|29831.87|29831.87|29811.78|29811.78|29831.87|29831.87|29806.21|29806.21|0
1647613010000|2022-03-18 14:16:50|29806.21|29806.21|29806.21|29806.21|29806.21|29806.21|29806.21|29806.21|0
1647613020000|2022-03-18 14:17:00|29811.78|29811.78|29817.34|29817.34|29817.34|29817.34|29811.78|29811.78|0
1647613040000|2022-03-18 14:17:20|29822.9|29822.9|29828.46|29828.46|29828.46|29828.46|29822.9|29822.9|0
1647613080000|2022-03-18 14:18:00|29817.34|29817.34|29800.65|29800.65|29817.34|29817.34|29800.65|29800.65|0
1647613100000|2022-03-18 14:18:20|29803.77|29803.77|29813.1|29813.1|29813.1|29813.1|29803.77|29803.77|0
1647613120000|2022-03-18 14:18:40|29838.76|29838.76|29838.76|29838.76|29838.76|29838.76|29838.76|29838.76|0
1647613140000|2022-03-18 14:19:00|29835.65|29835.65|29830.09|29830.09|29835.65|29835.65|29830.09|29830.09|0
1647613220000|2022-03-18 14:20:20|29796.72|29796.72|29796.72|29796.72|29796.72|29796.72|29796.72|29796.72|0
1647613230000|2022-03-18 14:20:30|29791.16|29791.16|29791.16|29791.16|29796.72|29796.72|29791.16|29791.16|0
1647613240000|2022-03-18 14:20:40|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|0
1647613260000|2022-03-18 14:21:00|29802.28|29802.28|29802.28|29802.28|29802.28|29802.28|29802.28|29802.28|0
1647613310000|2022-03-18 14:21:50|29818.96|29818.96|29828.3|29828.3|29828.3|29828.3|29818.96|29818.96|0
1647613320000|2022-03-18 14:22:00|29833.86|29833.86|29828.3|29828.3|29833.86|29833.86|29828.3|29828.3|0
1647613330000|2022-03-18 14:22:10|29844.99|29844.99|29857.81|29857.81|29857.81|29857.81|29844.99|29844.99|0
1647613340000|2022-03-18 14:22:20|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|0
1647613350000|2022-03-18 14:22:30|29886.58|29886.58|29886.58|29886.58|29886.58|29886.58|29886.58|29886.58|0
1647613390000|2022-03-18 14:23:10|29873.75|29873.75|29873.75|29873.75|29873.75|29873.75|29873.75|29873.75|0
1647613400000|2022-03-18 14:23:20|29868.19|29868.19|29868.19|29868.19|29868.19|29868.19|29868.19|29868.19|0
1647613420000|2022-03-18 14:23:40|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|0
1647613430000|2022-03-18 14:23:50|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|0
1647613560000|2022-03-18 14:26:00|29838.68|29838.68|29838.68|29838.68|29838.68|29838.68|29838.68|29838.68|0
1647613570000|2022-03-18 14:26:10|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|0
1647613580000|2022-03-18 14:26:20|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|0
1647613610000|2022-03-18 14:26:50|29818.88|29818.88|29835.57|29835.57|29835.57|29835.57|29818.88|29818.88|0
1647613620000|2022-03-18 14:27:00|29824.45|29824.45|29818.88|29818.88|29824.45|29824.45|29818.88|29818.88|0
1647613650000|2022-03-18 14:27:30|29813.32|29813.32|29818.88|29818.88|29818.88|29818.88|29813.32|29813.32|0
1647613680000|2022-03-18 14:28:00|29830.01|29830.01|29826.89|29826.89|29830.01|29830.01|29826.89|29826.89|0
1647613720000|2022-03-18 14:28:40|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|0
1647613730000|2022-03-18 14:28:50|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|0
1647613740000|2022-03-18 14:29:00|29832.46|29832.46|29826.89|29826.89|29832.46|29832.46|29826.89|29826.89|0
1647613750000|2022-03-18 14:29:10|29815.77|29815.77|29815.77|29815.77|29815.77|29815.77|29815.77|29815.77|0
1647613810000|2022-03-18 14:30:10|29826.89|29826.89|29826.89|29826.89|29826.89|29826.89|29826.89|29826.89|0
1647613820000|2022-03-18 14:30:20|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|29838.02|0
1647613840000|2022-03-18 14:30:40|29843.58|29843.58|29843.58|29843.58|29843.58|29843.58|29843.58|29843.58|0
1647613880000|2022-03-18 14:31:20|29840.47|29840.47|29829.34|29829.34|29840.47|29840.47|29829.34|29829.34|0
1647613900000|2022-03-18 14:31:40|29823.78|29823.78|29823.78|29823.78|29823.78|29823.78|29823.78|29823.78|0
1647613910000|2022-03-18 14:31:50|29834.9|29834.9|29834.9|29834.9|29834.9|29834.9|29834.9|29834.9|0
1647613920000|2022-03-18 14:32:00|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|0
1647613940000|2022-03-18 14:32:20|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|0
1647613950000|2022-03-18 14:32:30|29853.29|29853.29|29866.12|29866.12|29866.12|29866.12|29853.29|29853.29|0
1647613990000|2022-03-18 14:33:10|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|0
1647614010000|2022-03-18 14:33:30|29882.06|29882.06|29887.63|29887.63|29887.63|29887.63|29882.06|29882.06|0
1647614040000|2022-03-18 14:34:00|29890.74|29890.74|29899.41|29899.41|29899.41|29899.41|29890.74|29890.74|0
1647614060000|2022-03-18 14:34:20|29893.85|29893.85|29899.41|29899.41|29899.41|29899.41|29893.85|29893.85|0
1647614110000|2022-03-18 14:35:10|29904.97|29904.97|29904.97|29904.97|29904.97|29904.97|29904.97|29904.97|0
1647614130000|2022-03-18 14:35:30|29916.1|29916.1|29916.1|29916.1|29916.1|29916.1|29916.1|29916.1|0
1647614150000|2022-03-18 14:35:50|29910.53|29910.53|29910.53|29910.53|29910.53|29910.53|29910.53|29910.53|0
1647614160000|2022-03-18 14:36:00|29899.41|29899.41|29898.75|29898.75|29899.41|29899.41|29893.19|29893.19|0
1647614170000|2022-03-18 14:36:10|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|0
1647614190000|2022-03-18 14:36:30|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|0
1647614210000|2022-03-18 14:36:50|29882.06|29882.06|29882.06|29882.06|29887.63|29887.63|29882.06|29882.06|0
1647614320000|2022-03-18 14:38:40|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|0
1647614340000|2022-03-18 14:39:00|29884.51|29884.51|29890.07|29890.07|29890.07|29890.07|29884.51|29884.51|0
1647614350000|2022-03-18 14:39:10|29884.51|29884.51|29878.95|29878.95|29890.07|29890.07|29878.95|29878.95|0
1647614410000|2022-03-18 14:40:10|29884.51|29884.51|29890.07|29890.07|29890.07|29890.07|29884.51|29884.51|0
1647614430000|2022-03-18 14:40:30|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|0
1647614440000|2022-03-18 14:40:40|29875.84|29875.84|29883.85|29883.85|29883.85|29883.85|29872.73|29872.73|0
1647614450000|2022-03-18 14:40:50|29889.41|29889.41|29889.41|29889.41|29889.41|29889.41|29889.41|29889.41|0
1647614460000|2022-03-18 14:41:00|29895.64|29895.64|29895.64|29895.64|29895.64|29895.64|29895.64|29895.64|0
1647614480000|2022-03-18 14:41:20|29901.2|29901.2|29901.2|29901.2|29901.2|29901.2|29901.2|29901.2|0
1647614490000|2022-03-18 14:41:30|29888.37|29888.37|29888.37|29888.37|29888.37|29888.37|29888.37|29888.37|0
1647614520000|2022-03-18 14:42:00|29899.49|29899.49|29880.36|29880.36|29899.49|29899.49|29880.36|29880.36|0
1647614530000|2022-03-18 14:42:10|29874.8|29874.8|29863.67|29863.67|29874.8|29874.8|29863.67|29863.67|0
1647614560000|2022-03-18 14:42:40|29869.24|29869.24|29874.8|29874.8|29874.8|29874.8|29869.24|29869.24|0
1647614570000|2022-03-18 14:42:50|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|29869.24|0
1647614590000|2022-03-18 14:43:10|29872.35|29872.35|29872.35|29872.35|29872.35|29872.35|29872.35|29872.35|0
1647614610000|2022-03-18 14:43:30|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|29883.47|0
1647614640000|2022-03-18 14:44:00|29880.36|29880.36|29880.36|29880.36|29880.36|29880.36|29880.36|29880.36|0
1647614660000|2022-03-18 14:44:20|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|0
1647614680000|2022-03-18 14:44:40|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|0
1647614700000|2022-03-18 14:45:00|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|0
1647614710000|2022-03-18 14:45:10|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|29871.68|0
1647614760000|2022-03-18 14:46:00|29888.37|29888.37|29893.93|29893.93|29893.93|29893.93|29888.37|29888.37|0
1647614800000|2022-03-18 14:46:40|29910.61|29910.61|29910.61|29910.61|29910.61|29910.61|29910.61|29910.61|0
1647614810000|2022-03-18 14:46:50|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|0
1647614830000|2022-03-18 14:47:10|29927.96|29927.96|29927.96|29927.96|29933.52|29933.52|29927.96|29927.96|0
1647614840000|2022-03-18 14:47:20|29922.4|29922.4|29916.84|29916.84|29922.4|29922.4|29916.84|29916.84|0
1647614990000|2022-03-18 14:49:50|29919.95|29919.95|29919.95|29919.95|29919.95|29919.95|29919.95|29919.95|0
1647615010000|2022-03-18 14:50:10|29913.73|29913.73|29913.73|29913.73|29913.73|29913.73|29913.73|29913.73|0
1647615020000|2022-03-18 14:50:20|29900.9|29900.9|29900.9|29900.9|29900.9|29900.9|29900.9|29900.9|0
1647615030000|2022-03-18 14:50:30|29888.07|29888.07|29899.19|29899.19|29899.19|29899.19|29888.07|29888.07|0
1647615070000|2022-03-18 14:51:10|29873.53|29873.53|29873.53|29873.53|29873.53|29873.53|29873.53|29873.53|0
1647615090000|2022-03-18 14:51:30|29856.85|29856.85|29856.85|29856.85|29856.85|29856.85|29856.85|29856.85|0
1647615100000|2022-03-18 14:51:40|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|0
1647615110000|2022-03-18 14:51:50|29867.97|29867.97|29867.97|29867.97|29867.97|29867.97|29867.97|29867.97|0
1647615160000|2022-03-18 14:52:40|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|29862.41|0
1647615200000|2022-03-18 14:53:20|29856.85|29856.85|29856.85|29856.85|29856.85|29856.85|29851.29|29851.29|0
1647615270000|2022-03-18 14:54:30|29845.73|29845.73|29834.61|29834.61|29845.73|29845.73|29834.61|29834.61|0
1647615280000|2022-03-18 14:54:40|29829.04|29829.04|29817.92|29817.92|29829.04|29829.04|29817.92|29817.92|0
1647615290000|2022-03-18 14:54:50|29823.48|29823.48|29823.48|29823.48|29823.48|29823.48|29823.48|29823.48|0
1647615300000|2022-03-18 14:55:00|29820.37|29820.37|29820.37|29820.37|29820.37|29820.37|29820.37|29820.37|0
1647615330000|2022-03-18 14:55:30|29825.93|29825.93|29825.93|29825.93|29825.93|29825.93|29825.93|29825.93|0
1647615340000|2022-03-18 14:55:40|29851.59|29851.59|29857.15|29857.15|29857.15|29857.15|29851.59|29851.59|0
1647615360000|2022-03-18 14:56:00|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|0
1647615370000|2022-03-18 14:56:10|29852.25|29852.25|29852.25|29852.25|29852.25|29852.25|29852.25|29852.25|0
1647615380000|2022-03-18 14:56:20|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|29855.36|0
1647615410000|2022-03-18 14:56:50|29872.05|29872.05|29872.05|29872.05|29872.05|29872.05|29872.05|29872.05|0
1647615420000|2022-03-18 14:57:00|29884.88|29884.88|29872.05|29872.05|29897.71|29897.71|29872.05|29872.05|0
1647615430000|2022-03-18 14:57:10|29877.61|29877.61|29877.61|29877.61|29877.61|29877.61|29877.61|29877.61|0
1647615470000|2022-03-18 14:57:50|29883.17|29883.17|29883.17|29883.17|29883.17|29883.17|29883.17|29883.17|0
1647615480000|2022-03-18 14:58:00|29888.73|29888.73|29888.73|29888.73|29888.73|29888.73|29888.73|29888.73|0
1647615490000|2022-03-18 14:58:10|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|0
1647615530000|2022-03-18 14:58:50|29869.68|29869.68|29858.56|29858.56|29869.68|29869.68|29853|29853|0
1647615540000|2022-03-18 14:59:00|29853|29853|29853|29853|29853|29853|29853|29853|0
1647615570000|2022-03-18 14:59:30|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|0
1647615580000|2022-03-18 14:59:40|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|0
1647615590000|2022-03-18 14:59:50|29869.68|29869.68|29864.12|29864.12|29869.68|29869.68|29864.12|29864.12|0
1647615600000|2022-03-18 15:00:00|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|29858.56|0
1647615610000|2022-03-18 15:00:10|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|29864.12|0
1647615620000|2022-03-18 15:00:20|29867.23|29867.23|29881.47|29881.47|29881.47|29881.47|29867.23|29867.23|0
1647615640000|2022-03-18 15:00:40|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|0
1647615680000|2022-03-18 15:01:20|29879.76|29879.76|29874.2|29874.2|29879.76|29879.76|29874.2|29874.2|0
1647615720000|2022-03-18 15:02:00|29879.76|29879.76|29879.76|29879.76|29879.76|29879.76|29879.76|29879.76|0
1647615740000|2022-03-18 15:02:20|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|0
1647615750000|2022-03-18 15:02:30|29910.98|29910.98|29910.98|29910.98|29910.98|29910.98|29910.98|29910.98|0
1647615760000|2022-03-18 15:02:40|29905.42|29905.42|29905.42|29905.42|29905.42|29905.42|29905.42|29905.42|0
1647615780000|2022-03-18 15:03:00|29899.86|29899.86|29905.42|29905.42|29905.42|29905.42|29899.86|29899.86|0
1647615800000|2022-03-18 15:03:20|29908.53|29908.53|29908.53|29908.53|29908.53|29908.53|29908.53|29908.53|0
1647615810000|2022-03-18 15:03:30|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|0
1647615880000|2022-03-18 15:04:40|29901.26|29901.26|29901.26|29901.26|29901.26|29901.26|29901.26|29901.26|0
1647615930000|2022-03-18 15:05:30|29890.14|29890.14|29893.25|29893.25|29893.25|29893.25|29890.14|29890.14|0
1647615960000|2022-03-18 15:06:00|29896.36|29896.36|29902.59|29902.59|29902.59|29902.59|29896.36|29896.36|0
1647615970000|2022-03-18 15:06:10|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|0
1647615980000|2022-03-18 15:06:20|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|0
1647616000000|2022-03-18 15:06:40|29919.27|29919.27|29919.27|29919.27|29919.27|29919.27|29919.27|29919.27|0
1647616050000|2022-03-18 15:07:30|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|0
1647616060000|2022-03-18 15:07:40|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|0
1647616080000|2022-03-18 15:08:00|29944.93|29944.93|29944.93|29944.93|29944.93|29944.93|29944.93|29944.93|0
1647616140000|2022-03-18 15:09:00|29941.82|29941.82|29941.82|29941.82|29941.82|29941.82|29941.82|29941.82|0
1647616160000|2022-03-18 15:09:20|29930.69|29930.69|29927.58|29927.58|29930.69|29930.69|29927.58|29927.58|0
1647616170000|2022-03-18 15:09:30|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|0
1647616180000|2022-03-18 15:09:40|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|0
1647616190000|2022-03-18 15:09:50|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|0
1647616220000|2022-03-18 15:10:20|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|29933.14|0
1647616250000|2022-03-18 15:10:50|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|29938.7|0
1647616260000|2022-03-18 15:11:00|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|0
1647616270000|2022-03-18 15:11:10|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|0
1647616280000|2022-03-18 15:11:20|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|0
1647616290000|2022-03-18 15:11:30|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|0
1647616300000|2022-03-18 15:11:40|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|0
1647616320000|2022-03-18 15:12:00|29922.02|29922.02|29927.58|29927.58|29933.14|29933.14|29922.02|29922.02|0
1647616330000|2022-03-18 15:12:10|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|29916.46|0
1647616340000|2022-03-18 15:12:20|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|0
1647616360000|2022-03-18 15:12:40|29910.9|29910.9|29916.46|29916.46|29916.46|29916.46|29905.34|29905.34|0
1647616370000|2022-03-18 15:12:50|29905.34|29905.34|29914.01|29914.01|29914.01|29914.01|29905.34|29905.34|0
1647616380000|2022-03-18 15:13:00|29908.45|29908.45|29922.68|29922.68|29928.25|29928.25|29908.45|29908.45|0
1647616390000|2022-03-18 15:13:10|29928.25|29928.25|29928.25|29928.25|29933.81|29933.81|29928.25|29928.25|0
1647616400000|2022-03-18 15:13:20|29922.68|29922.68|29922.68|29922.68|29928.25|29928.25|29917.12|29917.12|0
1647616410000|2022-03-18 15:13:30|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|0
1647616420000|2022-03-18 15:13:40|29928.25|29928.25|29917.12|29917.12|29928.25|29928.25|29917.12|29917.12|0
1647616430000|2022-03-18 15:13:50|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|0
1647616440000|2022-03-18 15:14:00|29928.25|29928.25|29917.12|29917.12|29928.25|29928.25|29917.12|29917.12|0
1647616450000|2022-03-18 15:14:10|29922.68|29922.68|29933.81|29933.81|29939.37|29939.37|29922.68|29922.68|0
1647616460000|2022-03-18 15:14:20|29928.25|29928.25|29928.25|29928.25|29928.25|29928.25|29925.13|29925.13|0
1647616470000|2022-03-18 15:14:30|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|29922.68|0
1647616480000|2022-03-18 15:14:40|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|0
1647616490000|2022-03-18 15:14:50|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|29911.56|0
1647616500000|2022-03-18 15:15:00|29905.34|29905.34|29910.9|29910.9|29916.46|29916.46|29905.34|29905.34|0
1647616510000|2022-03-18 15:15:10|29905.34|29905.34|29891.1|29891.1|29907.79|29907.79|29891.1|29891.1|0
1647616520000|2022-03-18 15:15:20|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|0
1647616530000|2022-03-18 15:15:30|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|0
1647616540000|2022-03-18 15:15:40|29902.22|29902.22|29896.66|29896.66|29902.22|29902.22|29896.66|29896.66|0
1647616550000|2022-03-18 15:15:50|29899.78|29899.78|29894.21|29894.21|29899.78|29899.78|29894.21|29894.21|0
1647616560000|2022-03-18 15:16:00|29899.78|29899.78|29894.21|29894.21|29899.78|29899.78|29894.21|29894.21|0
1647616570000|2022-03-18 15:16:10|29888.65|29888.65|29883.09|29883.09|29888.65|29888.65|29883.09|29883.09|0
1647616580000|2022-03-18 15:16:20|29879.98|29879.98|29879.98|29879.98|29879.98|29879.98|29879.98|29879.98|0
1647616590000|2022-03-18 15:16:30|29868.86|29868.86|29868.86|29868.86|29868.86|29868.86|29865.74|29865.74|0
1647616600000|2022-03-18 15:16:40|29879.98|29879.98|29891.1|29891.1|29891.1|29891.1|29874.42|29874.42|0
1647616610000|2022-03-18 15:16:50|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|29896.66|0
1647616640000|2022-03-18 15:17:20|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|29891.1|0
1647616680000|2022-03-18 15:18:00|29885.54|29885.54|29882.43|29882.43|29885.54|29885.54|29882.43|29882.43|0
1647616720000|2022-03-18 15:18:40|29887.99|29887.99|29887.99|29887.99|29887.99|29887.99|29887.99|29887.99|0
1647616730000|2022-03-18 15:18:50|29876.87|29876.87|29882.43|29882.43|29882.43|29882.43|29876.87|29876.87|0
1647616770000|2022-03-18 15:19:30|29887.99|29887.99|29893.55|29893.55|29893.55|29893.55|29887.99|29887.99|0
1647616810000|2022-03-18 15:20:10|29887.99|29887.99|29890.44|29890.44|29893.55|29893.55|29887.99|29887.99|0
1647616840000|2022-03-18 15:20:40|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|0
1647616850000|2022-03-18 15:20:50|29890.44|29890.44|29890.44|29890.44|29890.44|29890.44|29890.44|29890.44|0
1647616860000|2022-03-18 15:21:00|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|29884.88|0
1647616870000|2022-03-18 15:21:10|29879.32|29879.32|29873.75|29873.75|29879.32|29879.32|29873.75|29873.75|0
1647616910000|2022-03-18 15:21:50|29862.63|29862.63|29862.63|29862.63|29862.63|29862.63|29862.63|29862.63|0
1647616950000|2022-03-18 15:22:30|29859.52|29859.52|29859.52|29859.52|29859.52|29859.52|29859.52|29859.52|0
1647617040000|2022-03-18 15:24:00|29865.08|29865.08|29853.96|29853.96|29865.08|29865.08|29853.96|29853.96|0
1647617080000|2022-03-18 15:24:40|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|0
1647617090000|2022-03-18 15:24:50|29851.51|29851.51|29857.07|29857.07|29857.07|29857.07|29851.51|29851.51|0
1647617100000|2022-03-18 15:25:00|29869.9|29869.9|29873.01|29873.01|29873.01|29873.01|29869.9|29869.9|0
1647617140000|2022-03-18 15:25:40|29889.7|29889.7|29904.59|29904.59|29904.59|29904.59|29889.7|29889.7|0
1647617160000|2022-03-18 15:26:00|29910.16|29910.16|29910.16|29910.16|29910.16|29910.16|29910.16|29910.16|0
1647617170000|2022-03-18 15:26:10|29915.72|29915.72|29915.72|29915.72|29915.72|29915.72|29915.72|29915.72|0
1647617200000|2022-03-18 15:26:40|29904.59|29904.59|29898.37|29898.37|29904.59|29904.59|29898.37|29898.37|0
1647617210000|2022-03-18 15:26:50|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|0
1647617280000|2022-03-18 15:28:00|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|0
1647617310000|2022-03-18 15:28:30|29911.94|29911.94|29911.94|29911.94|29911.94|29911.94|29911.94|29911.94|0
1647617360000|2022-03-18 15:29:20|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1647617380000|2022-03-18 15:29:40|29911.94|29911.94|29906.38|29906.38|29911.94|29911.94|29906.38|29906.38|0
1647617390000|2022-03-18 15:29:50|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1647617400000|2022-03-18 15:30:00|29884.13|29884.13|29884.13|29884.13|29884.13|29884.13|29884.13|29884.13|0
1647617430000|2022-03-18 15:30:30|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|29900.82|0
1647617440000|2022-03-18 15:30:40|29895.26|29895.26|29895.26|29895.26|29895.26|29895.26|29895.26|29895.26|0
1647617460000|2022-03-18 15:31:00|29908.09|29908.09|29933.74|29933.74|29933.74|29933.74|29908.09|29908.09|0
1647617490000|2022-03-18 15:31:30|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|0
1647617520000|2022-03-18 15:32:00|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|0
1647617530000|2022-03-18 15:32:10|29906.68|29906.68|29906.68|29906.68|29906.68|29906.68|29906.68|29906.68|0
1647617580000|2022-03-18 15:33:00|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|29917.8|0
1647617630000|2022-03-18 15:33:50|29923.36|29923.36|29923.36|29923.36|29923.36|29923.36|29923.36|29923.36|0
1647617700000|2022-03-18 15:35:00|29920.25|29920.25|29917.14|29917.14|29920.25|29920.25|29917.14|29917.14|0
1647617710000|2022-03-18 15:35:10|29900.45|29900.45|29900.45|29900.45|29906.01|29906.01|29900.45|29900.45|0
1647617740000|2022-03-18 15:35:40|29911.58|29911.58|29911.58|29911.58|29911.58|29911.58|29911.58|29911.58|0
1647617760000|2022-03-18 15:36:00|29914.69|29914.69|29917.8|29917.8|29917.8|29917.8|29914.69|29914.69|0
1647617770000|2022-03-18 15:36:10|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|0
1647617800000|2022-03-18 15:36:40|29926.47|29926.47|29926.47|29926.47|29926.47|29926.47|29926.47|29926.47|0
1647617810000|2022-03-18 15:36:50|29932.04|29932.04|29982.01|29982.01|29991.35|29991.35|29932.04|29932.04|0
1647617820000|2022-03-18 15:37:00|29970.89|29970.89|29965.32|29965.32|29970.89|29970.89|29959.76|29959.76|0
1647617830000|2022-03-18 15:37:10|29952.5|29952.5|29958.06|29958.06|29958.06|29958.06|29952.5|29952.5|0
1647617860000|2022-03-18 15:37:40|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|0
1647617870000|2022-03-18 15:37:50|29976.07|29976.07|29976.07|29976.07|29976.07|29976.07|29976.07|29976.07|0
1647617880000|2022-03-18 15:38:00|29987.19|29987.19|29998.31|29998.31|29998.31|29998.31|29987.19|29987.19|0
1647617890000|2022-03-18 15:38:10|29992.75|29992.75|29987.19|29987.19|30003.87|30003.87|29987.19|29987.19|0
1647617920000|2022-03-18 15:38:40|29981.63|29981.63|29976.07|29976.07|29981.63|29981.63|29970.51|29970.51|0
1647617930000|2022-03-18 15:38:50|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|0
1647617940000|2022-03-18 15:39:00|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|0
1647617970000|2022-03-18 15:39:30|30007.29|30007.29|30007.29|30007.29|30007.29|30007.29|30007.29|30007.29|0
1647618000000|2022-03-18 15:40:00|30001.73|30001.73|29998.61|29998.61|30001.73|30001.73|29998.61|29998.61|0
1647618010000|2022-03-18 15:40:10|29993.05|29993.05|29998.61|29998.61|29998.61|29998.61|29993.05|29993.05|0
1647618040000|2022-03-18 15:40:40|29993.05|29993.05|29993.05|29993.05|29993.05|29993.05|29993.05|29993.05|0
1647618050000|2022-03-18 15:40:50|29998.61|29998.61|29998.61|29998.61|29998.61|29998.61|29998.61|29998.61|0
1647618100000|2022-03-18 15:41:40|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|0
1647618110000|2022-03-18 15:41:50|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|0
1647618120000|2022-03-18 15:42:00|29981.93|29981.93|29957.98|29957.98|29981.93|29981.93|29957.98|29957.98|0
1647618130000|2022-03-18 15:42:10|29969.1|29969.1|29974.66|29974.66|29974.66|29974.66|29969.1|29969.1|0
1647618140000|2022-03-18 15:42:20|29957.98|29957.98|29957.98|29957.98|29957.98|29957.98|29957.98|29957.98|0
1647618150000|2022-03-18 15:42:30|29952.42|29952.42|29958.64|29958.64|29958.64|29958.64|29952.42|29952.42|0
1647618180000|2022-03-18 15:43:00|29969.76|29969.76|29980.89|29980.89|29980.89|29980.89|29969.76|29969.76|0
1647618270000|2022-03-18 15:44:30|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|0
1647618310000|2022-03-18 15:45:10|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|0
1647618360000|2022-03-18 15:46:00|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|0
1647618370000|2022-03-18 15:46:10|30021.52|30021.52|30015.96|30015.96|30021.52|30021.52|30015.96|30015.96|0
1647618390000|2022-03-18 15:46:30|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|0
1647618420000|2022-03-18 15:47:00|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|0
1647618450000|2022-03-18 15:47:30|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|0
1647618490000|2022-03-18 15:48:10|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|0
1647618530000|2022-03-18 15:48:50|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|29992.01|0
1647618640000|2022-03-18 15:50:40|30003.13|30003.13|30003.13|30003.13|30003.13|30003.13|30003.13|30003.13|0
1647618720000|2022-03-18 15:52:00|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|0
1647618750000|2022-03-18 15:52:30|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|29980.89|0
1647618770000|2022-03-18 15:52:50|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|0
1647618780000|2022-03-18 15:53:00|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|0
1647618820000|2022-03-18 15:53:40|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|0
1647618840000|2022-03-18 15:54:00|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|0
1647618860000|2022-03-18 15:54:20|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|0
1647618880000|2022-03-18 15:54:40|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|0
1647618890000|2022-03-18 15:54:50|30004.09|30004.09|30000.98|30000.98|30004.09|30004.09|30000.98|30000.98|0
1647618940000|2022-03-18 15:55:40|30007.21|30007.21|30004.09|30004.09|30007.21|30007.21|30004.09|30004.09|0
1647618960000|2022-03-18 15:56:00|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|0
1647618990000|2022-03-18 15:56:30|30012.1|30012.1|30006.54|30006.54|30012.1|30012.1|30006.54|30006.54|0
1647619000000|2022-03-18 15:56:40|30000.98|30000.98|30006.54|30006.54|30006.54|30006.54|30000.98|30000.98|0
1647619060000|2022-03-18 15:57:40|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|30000.98|0
1647619080000|2022-03-18 15:58:00|30006.54|30006.54|30000.98|30000.98|30006.54|30006.54|30000.98|30000.98|0
1647619120000|2022-03-18 15:58:40|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|0
1647619140000|2022-03-18 15:59:00|30012.77|30012.77|30012.77|30012.77|30012.77|30012.77|30012.77|30012.77|0
1647619190000|2022-03-18 15:59:50|30007.21|30007.21|30007.21|30007.21|30007.21|30007.21|30007.21|30007.21|0
1647619200000|2022-03-18 16:00:00|30001.65|30001.65|30001.65|30001.65|30001.65|30001.65|30001.65|30001.65|0
1647619240000|2022-03-18 16:00:40|30007.21|30007.21|30012.77|30012.77|30012.77|30012.77|30007.21|30007.21|0
1647619280000|2022-03-18 16:01:20|30023.89|30023.89|30023.89|30023.89|30023.89|30023.89|30023.89|30023.89|0
1647619310000|2022-03-18 16:01:50|30035.01|30035.01|30029.45|30029.45|30035.01|30035.01|30029.45|30029.45|0
1647619340000|2022-03-18 16:02:20|30023.89|30023.89|30020.78|30020.78|30023.89|30023.89|30020.78|30020.78|0
1647619390000|2022-03-18 16:03:10|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|0
1647619440000|2022-03-18 16:04:00|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|0
1647619460000|2022-03-18 16:04:20|30009.66|30009.66|29998.53|29998.53|30009.66|30009.66|29998.53|29998.53|0
1647619500000|2022-03-18 16:05:00|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|0
1647619520000|2022-03-18 16:05:20|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|0
1647619620000|2022-03-18 16:07:00|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|0
1647619630000|2022-03-18 16:07:10|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|30009.66|0
1647619770000|2022-03-18 16:09:30|30012.77|30012.77|30015.88|30015.88|30015.88|30015.88|30012.77|30012.77|0
1647619780000|2022-03-18 16:09:40|30027|30027|30027|30027|30027|30027|30027|30027|0
1647619850000|2022-03-18 16:10:50|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|0
1647619910000|2022-03-18 16:11:50|30027|30027|30027|30027|30027|30027|30027|30027|0
1647619920000|2022-03-18 16:12:00|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|0
1647619930000|2022-03-18 16:12:10|30038.79|30038.79|30041.9|30041.9|30041.9|30041.9|30035.68|30035.68|0
1647619940000|2022-03-18 16:12:20|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|0
1647619970000|2022-03-18 16:12:50|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|0
1647619980000|2022-03-18 16:13:00|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|0
1647620020000|2022-03-18 16:13:40|30067.56|30067.56|30061.33|30061.33|30067.56|30067.56|30061.33|30061.33|0
1647620070000|2022-03-18 16:14:30|30055.77|30055.77|30050.21|30050.21|30055.77|30055.77|30050.21|30050.21|0
1647620100000|2022-03-18 16:15:00|30044.65|30044.65|30070.31|30070.31|30070.31|30070.31|30044.65|30044.65|0
1647620110000|2022-03-18 16:15:10|30073.42|30073.42|30073.42|30073.42|30084.54|30084.54|30073.42|30073.42|0
1647620150000|2022-03-18 16:15:50|30084.54|30084.54|30084.54|30084.54|30084.54|30084.54|30084.54|30084.54|0
1647620170000|2022-03-18 16:16:10|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|0
1647620220000|2022-03-18 16:17:00|30076.53|30076.53|30076.53|30076.53|30076.53|30076.53|30076.53|30076.53|0
1647620270000|2022-03-18 16:17:50|30050.88|30050.88|30038.05|30038.05|30050.88|30050.88|30038.05|30038.05|0
1647620360000|2022-03-18 16:19:20|30049.17|30049.17|30049.17|30049.17|30049.17|30049.17|30049.17|30049.17|0
1647620370000|2022-03-18 16:19:30|30054.73|30054.73|30054.73|30054.73|30054.73|30054.73|30054.73|30054.73|0
1647620380000|2022-03-18 16:19:40|30080.39|30080.39|30080.39|30080.39|30080.39|30080.39|30080.39|30080.39|0
1647620410000|2022-03-18 16:20:10|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|0
1647620420000|2022-03-18 16:20:20|30043.61|30043.61|30043.61|30043.61|30043.61|30043.61|30043.61|30043.61|0
1647620450000|2022-03-18 16:20:50|30040.5|30040.5|30040.5|30040.5|30040.5|30040.5|30040.5|30040.5|0
1647620460000|2022-03-18 16:21:00|30034.93|30034.93|30029.37|30029.37|30034.93|30034.93|30029.37|30029.37|0
1647620480000|2022-03-18 16:21:20|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|0
1647620500000|2022-03-18 16:21:40|30026.92|30026.92|30026.92|30026.92|30026.92|30026.92|30026.92|30026.92|0
1647620530000|2022-03-18 16:22:10|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|0
1647620540000|2022-03-18 16:22:20|30058.14|30058.14|30058.14|30058.14|30058.14|30058.14|30058.14|30058.14|0
1647620550000|2022-03-18 16:22:30|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|30052.58|0
1647620560000|2022-03-18 16:22:40|30049.47|30049.47|30049.47|30049.47|30049.47|30049.47|30049.47|30049.47|0
1647620570000|2022-03-18 16:22:50|30055.03|30055.03|30055.03|30055.03|30055.03|30055.03|30055.03|30055.03|0
1647620580000|2022-03-18 16:23:00|30067.86|30067.86|30062.3|30062.3|30067.86|30067.86|30062.3|30062.3|0
1647620590000|2022-03-18 16:23:10|30073.42|30073.42|30078.98|30078.98|30078.98|30078.98|30073.42|30073.42|0
1647620630000|2022-03-18 16:23:50|30075.87|30075.87|30064.75|30064.75|30075.87|30075.87|30064.75|30064.75|0
1647620680000|2022-03-18 16:24:40|30070.31|30070.31|30064.75|30064.75|30070.31|30070.31|30064.75|30064.75|0
1647620700000|2022-03-18 16:25:00|30070.31|30070.31|30061.63|30061.63|30070.31|30070.31|30061.63|30061.63|0
1647620710000|2022-03-18 16:25:10|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|0
1647620720000|2022-03-18 16:25:20|30061.63|30061.63|30067.19|30067.19|30067.19|30067.19|30061.63|30061.63|0
1647620730000|2022-03-18 16:25:30|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|0
1647620740000|2022-03-18 16:25:40|30035.98|30035.98|30035.98|30035.98|30035.98|30035.98|30035.98|30035.98|0
1647620760000|2022-03-18 16:26:00|30030.42|30030.42|30041.54|30041.54|30041.54|30041.54|30030.42|30030.42|0
1647620780000|2022-03-18 16:26:20|30035.98|30035.98|30024.85|30024.85|30035.98|30035.98|30024.85|30024.85|0
1647620790000|2022-03-18 16:26:30|30030.42|30030.42|30035.98|30035.98|30035.98|30035.98|30024.85|30024.85|0
1647620800000|2022-03-18 16:26:40|30041.54|30041.54|30027.3|30027.3|30041.54|30041.54|30027.3|30027.3|0
1647620810000|2022-03-18 16:26:50|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|0
1647620820000|2022-03-18 16:27:00|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|0
1647620830000|2022-03-18 16:27:10|30049.55|30049.55|30060.67|30060.67|30060.67|30060.67|30049.55|30049.55|0
1647620840000|2022-03-18 16:27:20|30066.23|30066.23|30066.23|30066.23|30066.23|30066.23|30066.23|30066.23|0
1647620860000|2022-03-18 16:27:40|30063.12|30063.12|30066.23|30066.23|30066.23|30066.23|30063.12|30063.12|0
1647620870000|2022-03-18 16:27:50|30069.34|30069.34|30074.91|30074.91|30074.91|30074.91|30069.34|30069.34|0
1647620880000|2022-03-18 16:28:00|30087.73|30087.73|30087.73|30087.73|30087.73|30087.73|30087.73|30087.73|0
1647620900000|2022-03-18 16:28:20|30082.17|30082.17|30076.61|30076.61|30082.17|30082.17|30076.61|30076.61|0
1647620920000|2022-03-18 16:28:40|30082.17|30082.17|30082.17|30082.17|30082.17|30082.17|30082.17|30082.17|0
1647620940000|2022-03-18 16:29:00|30076.61|30076.61|30076.61|30076.61|30076.61|30076.61|30076.61|30076.61|0
1647620950000|2022-03-18 16:29:10|30082.17|30082.17|30111.68|30111.68|30117.25|30117.25|30082.17|30082.17|0
1647620960000|2022-03-18 16:29:20|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|0
1647620970000|2022-03-18 16:29:30|30106.12|30106.12|30122.81|30122.81|30122.81|30122.81|30106.12|30106.12|0
1647620980000|2022-03-18 16:29:40|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|0
1647620990000|2022-03-18 16:29:50|30139.49|30139.49|30122.81|30122.81|30139.49|30139.49|30122.81|30122.81|0
1647850500000|2022-03-21 08:15:00|30146.5|30146.5|30176.57|30176.57|30176.57|30176.57|30146.5|30146.5|0
1647850510000|2022-03-21 08:15:10|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|0
1647850520000|2022-03-21 08:15:20|30182.1|30182.1|30182.1|30182.1|30182.1|30182.1|30182.1|30182.1|0
1647850530000|2022-03-21 08:15:30|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|0
1647850560000|2022-03-21 08:16:00|30187.64|30187.64|30167.89|30167.89|30187.64|30187.64|30165.5|30165.5|0
1647850570000|2022-03-21 08:16:10|30173.43|30173.43|30167.89|30167.89|30173.43|30173.43|30167.89|30167.89|0
1647850580000|2022-03-21 08:16:20|30173.43|30173.43|30184.5|30184.5|30184.5|30184.5|30173.43|30173.43|0
1647850590000|2022-03-21 08:16:30|30195.57|30195.57|30195.57|30195.57|30195.57|30195.57|30195.57|30195.57|0
1647850600000|2022-03-21 08:16:40|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|0
1647850650000|2022-03-21 08:17:30|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|0
1647850660000|2022-03-21 08:17:40|30239.85|30239.85|30239.85|30239.85|30239.85|30239.85|30239.85|30239.85|0
1647850720000|2022-03-21 08:18:40|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|0
1647850730000|2022-03-21 08:18:50|30234.31|30234.31|30220.85|30220.85|30234.31|30234.31|30209.78|30209.78|0
1647850740000|2022-03-21 08:19:00|30226.38|30226.38|30242.98|30242.98|30242.98|30242.98|30226.38|30226.38|0
1647850750000|2022-03-21 08:19:10|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|0
1647850760000|2022-03-21 08:19:20|30254.79|30254.79|30254.79|30254.79|30254.79|30254.79|30254.79|30254.79|0
1647850770000|2022-03-21 08:19:30|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|0
1647850780000|2022-03-21 08:19:40|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|0
1647850810000|2022-03-21 08:20:10|30321.27|30321.27|30315.73|30315.73|30321.27|30321.27|30315.73|30315.73|0
1647850830000|2022-03-21 08:20:30|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|0
1647850910000|2022-03-21 08:21:50|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|0
1647850970000|2022-03-21 08:22:50|30294.87|30294.87|30294.87|30294.87|30294.87|30294.87|30294.87|30294.87|0
1647850990000|2022-03-21 08:23:10|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|0
1647851040000|2022-03-21 08:24:00|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|30302.8|0
1647851120000|2022-03-21 08:25:20|30289.87|30289.87|30289.87|30289.87|30289.87|30289.87|30289.87|30289.87|0
1647851130000|2022-03-21 08:25:30|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|0
1647851140000|2022-03-21 08:25:40|30284.33|30284.33|30300.94|30300.94|30300.94|30300.94|30284.33|30284.33|0
1647851170000|2022-03-21 08:26:10|30312|30312|30312|30312|30312|30312|30312|30312|0
1647851200000|2022-03-21 08:26:40|30339.68|30339.68|30328.61|30328.61|30339.68|30339.68|30328.61|30328.61|0
1647851260000|2022-03-21 08:27:40|30302.74|30302.74|30319.35|30319.35|30319.35|30319.35|30302.74|30302.74|0
1647851270000|2022-03-21 08:27:50|30308.28|30308.28|30330.42|30330.42|30330.42|30330.42|30308.28|30308.28|0
1647851280000|2022-03-21 08:28:00|30335.95|30335.95|30341.49|30341.49|30341.49|30341.49|30335.95|30335.95|0
1647851290000|2022-03-21 08:28:10|30367.35|30367.35|30350.75|30350.75|30367.35|30367.35|30350.75|30350.75|0
1647851320000|2022-03-21 08:28:40|30356.28|30356.28|30356.28|30356.28|30356.28|30356.28|30356.28|30356.28|0
1647851330000|2022-03-21 08:28:50|30361.82|30361.82|30354.42|30354.42|30361.82|30361.82|30348.88|30348.88|0
1647851340000|2022-03-21 08:29:00|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|0
1647851400000|2022-03-21 08:30:00|30371.02|30371.02|30359.95|30359.95|30371.02|30371.02|30359.95|30359.95|0
1647851410000|2022-03-21 08:30:10|30337.82|30337.82|30348.88|30348.88|30348.88|30348.88|30337.82|30337.82|0
1647851420000|2022-03-21 08:30:20|30343.35|30343.35|30343.35|30343.35|30343.35|30343.35|30343.35|30343.35|0
1647851470000|2022-03-21 08:31:10|30354.42|30354.42|30359.95|30359.95|30359.95|30359.95|30354.42|30354.42|0
1647851480000|2022-03-21 08:31:20|30371.02|30371.02|30371.02|30371.02|30371.02|30371.02|30371.02|30371.02|0
1647851490000|2022-03-21 08:31:30|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|0
1647851510000|2022-03-21 08:31:50|30393.16|30393.16|30419.03|30419.03|30419.03|30419.03|30393.16|30393.16|0
1647851520000|2022-03-21 08:32:00|30440.99|30440.99|30428.06|30428.06|30440.99|30440.99|30428.06|30428.06|0
1647851580000|2022-03-21 08:33:00|30416.99|30416.99|30416.99|30416.99|30416.99|30416.99|30416.99|30416.99|0
1647851600000|2022-03-21 08:33:20|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|0
1647851610000|2022-03-21 08:33:30|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|0
1647851660000|2022-03-21 08:34:20|30385.59|30385.59|30374.52|30374.52|30385.59|30385.59|30374.52|30374.52|0
1647851680000|2022-03-21 08:34:40|30363.45|30363.45|30380.06|30380.06|30380.06|30380.06|30363.45|30363.45|0
1647851750000|2022-03-21 08:35:50|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|0
1647851760000|2022-03-21 08:36:00|30396.66|30396.66|30407.73|30407.73|30407.73|30407.73|30396.66|30396.66|0
1647851770000|2022-03-21 08:36:10|30413.26|30413.26|30407.73|30407.73|30413.26|30413.26|30407.73|30407.73|0
1647851780000|2022-03-21 08:36:20|30414|30414|30414|30414|30414|30414|30414|30414|0
1647851790000|2022-03-21 08:36:30|30439.87|30439.87|30450.94|30450.94|30450.94|30450.94|30439.87|30439.87|0
1647851800000|2022-03-21 08:36:40|30462.01|30462.01|30467.54|30467.54|30467.54|30467.54|30462.01|30462.01|0
1647851810000|2022-03-21 08:36:50|30470.68|30470.68|30470.68|30470.68|30470.68|30470.68|30470.68|30470.68|0
1647851850000|2022-03-21 08:37:30|30496.55|30496.55|30502.82|30502.82|30502.82|30502.82|30496.55|30496.55|0
1647851870000|2022-03-21 08:37:50|30491.75|30491.75|30491.75|30491.75|30491.75|30491.75|30491.75|30491.75|0
1647851890000|2022-03-21 08:38:10|30464.08|30464.08|30441.88|30441.88|30480.68|30480.68|30441.88|30441.88|0
1647851940000|2022-03-21 08:39:00|30447.42|30447.42|30455.35|30455.35|30455.35|30455.35|30447.42|30447.42|0
1647851950000|2022-03-21 08:39:10|30460.89|30460.89|30460.89|30460.89|30460.89|30460.89|30460.89|30460.89|0
1647851970000|2022-03-21 08:39:30|30471.96|30471.96|30477.49|30477.49|30477.49|30477.49|30471.96|30471.96|0
1647852000000|2022-03-21 08:40:00|30474.35|30474.35|30474.35|30474.35|30474.35|30474.35|30474.35|30474.35|0
1647852010000|2022-03-21 08:40:10|30457.75|30457.75|30449.08|30449.08|30457.75|30457.75|30449.08|30449.08|0
1647852030000|2022-03-21 08:40:30|30487.87|30487.87|30487.87|30487.87|30487.87|30487.87|30487.87|30487.87|0
1647852090000|2022-03-21 08:41:30|30471.27|30471.27|30471.27|30471.27|30471.27|30471.27|30471.27|30471.27|0
1647852110000|2022-03-21 08:41:50|30432.47|30432.47|30434.33|30434.33|30445.4|30445.4|30432.47|30432.47|0
1647852120000|2022-03-21 08:42:00|30428.06|30428.06|30402.19|30402.19|30428.06|30428.06|30402.19|30402.19|0
1647852130000|2022-03-21 08:42:10|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|30391.12|0
1647852200000|2022-03-21 08:43:20|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|0
1647852210000|2022-03-21 08:43:30|30389.26|30389.26|30389.26|30389.26|30389.26|30389.26|30389.26|30389.26|0
1647852230000|2022-03-21 08:43:50|30382.99|30382.99|30382.99|30382.99|30382.99|30382.99|30382.99|30382.99|0
1647852250000|2022-03-21 08:44:10|30376.71|30376.71|30376.71|30376.71|30376.71|30376.71|30376.71|30376.71|0
1647852300000|2022-03-21 08:45:00|30387.78|30387.78|30387.78|30387.78|30387.78|30387.78|30387.78|30387.78|0
1647852330000|2022-03-21 08:45:30|30393.32|30393.32|30393.32|30393.32|30393.32|30393.32|30393.32|30393.32|0
1647852340000|2022-03-21 08:45:40|30409.92|30409.92|30409.92|30409.92|30409.92|30409.92|30409.92|30409.92|0
1647852420000|2022-03-21 08:47:00|30406.78|30406.78|30406.78|30406.78|30406.78|30406.78|30406.78|30406.78|0
1647852450000|2022-03-21 08:47:30|30401.25|30401.25|30406.78|30406.78|30406.78|30406.78|30401.25|30401.25|0
1647852470000|2022-03-21 08:47:50|30395.71|30395.71|30375.97|30375.97|30395.71|30395.71|30375.97|30375.97|0
1647852500000|2022-03-21 08:48:20|30381.5|30381.5|30407.37|30407.37|30407.37|30407.37|30381.5|30381.5|0
1647852520000|2022-03-21 08:48:40|30412.9|30412.9|30412.9|30412.9|30412.9|30412.9|30412.9|30412.9|0
1647852540000|2022-03-21 08:49:00|30418.44|30418.44|30423.97|30423.97|30423.97|30423.97|30418.44|30418.44|0
1647852550000|2022-03-21 08:49:10|30401.84|30401.84|30390.77|30390.77|30401.84|30401.84|30390.77|30390.77|0
1647852560000|2022-03-21 08:49:20|30396.3|30396.3|30396.3|30396.3|30396.3|30396.3|30396.3|30396.3|0
1647852600000|2022-03-21 08:50:00|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|0
1647852660000|2022-03-21 08:51:00|30407.37|30407.37|30394.44|30394.44|30407.37|30407.37|30394.44|30394.44|0
1647852680000|2022-03-21 08:51:20|30399.97|30399.97|30399.97|30399.97|30399.97|30399.97|30399.97|30399.97|0
1647852690000|2022-03-21 08:51:30|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|0
1647852720000|2022-03-21 08:52:00|30382.63|30382.63|30369.16|30369.16|30385.77|30385.77|30369.16|30369.16|0
1647852730000|2022-03-21 08:52:10|30380.23|30380.23|30380.23|30380.23|30380.23|30380.23|30380.23|30380.23|0
1647852750000|2022-03-21 08:52:30|30374.7|30374.7|30361.76|30361.76|30374.7|30374.7|30361.76|30361.76|0
1647852770000|2022-03-21 08:52:50|30350.69|30350.69|30337.76|30337.76|30350.69|30350.69|30337.76|30337.76|0
1647852780000|2022-03-21 08:53:00|30328.35|30328.35|30325.21|30325.21|30328.35|30328.35|30325.21|30325.21|0
1647852800000|2022-03-21 08:53:20|30303.07|30303.07|30303.07|30303.07|30303.07|30303.07|30303.07|30303.07|0
1647852810000|2022-03-21 08:53:30|30296.8|30296.8|30296.8|30296.8|30296.8|30296.8|30296.8|30296.8|0
1647852840000|2022-03-21 08:54:00|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|0
1647852890000|2022-03-21 08:54:50|30288.86|30288.86|30288.86|30288.86|30292|30292|30288.86|30288.86|0
1647852910000|2022-03-21 08:55:10|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|0
1647852960000|2022-03-21 08:56:00|30314.88|30314.88|30331.49|30331.49|30331.49|30331.49|30314.88|30314.88|0
1647852990000|2022-03-21 08:56:30|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|0
1647853040000|2022-03-21 08:57:20|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|0
1647853060000|2022-03-21 08:57:40|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|0
1647853110000|2022-03-21 08:58:30|30322.07|30322.07|30322.07|30322.07|30322.07|30322.07|30322.07|30322.07|0
1647853120000|2022-03-21 08:58:40|30327.61|30327.61|30327.61|30327.61|30327.61|30327.61|30327.61|30327.61|0
1647853150000|2022-03-21 08:59:10|30333.14|30333.14|30333.14|30333.14|30333.14|30333.14|30333.14|30333.14|0
1647853200000|2022-03-21 09:00:00|30338.68|30338.68|30348.09|30348.09|30348.09|30348.09|30338.68|30338.68|0
1647853230000|2022-03-21 09:00:30|30359.16|30359.16|30359.16|30359.16|30359.16|30359.16|30359.16|30359.16|0
1647853240000|2022-03-21 09:00:40|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|0
1647853280000|2022-03-21 09:01:20|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|0
1647853350000|2022-03-21 09:02:30|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|0
1647853390000|2022-03-21 09:03:10|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|0
1647853410000|2022-03-21 09:03:30|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|30337.02|0
1647853430000|2022-03-21 09:03:50|30331.49|30331.49|30331.49|30331.49|30331.49|30331.49|30331.49|30331.49|0
1647853440000|2022-03-21 09:04:00|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|30325.95|0
1647853480000|2022-03-21 09:04:40|30337.02|30337.02|30342.56|30342.56|30342.56|30342.56|30337.02|30337.02|0
1647853500000|2022-03-21 09:05:00|30336.28|30336.28|30294.4|30294.4|30336.28|30336.28|30294.4|30294.4|0
1647853510000|2022-03-21 09:05:10|30291.26|30291.26|30305.47|30305.47|30316.54|30316.54|30291.26|30291.26|0
1647853520000|2022-03-21 09:05:20|30294.4|30294.4|30277.79|30277.79|30294.4|30294.4|30277.79|30277.79|0
1647853530000|2022-03-21 09:05:30|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|0
1647853540000|2022-03-21 09:05:40|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|0
1647853560000|2022-03-21 09:06:00|30261.19|30261.19|30272.26|30272.26|30272.26|30272.26|30261.19|30261.19|0
1647853570000|2022-03-21 09:06:10|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|0
1647853580000|2022-03-21 09:06:20|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|30277.79|0
1647853610000|2022-03-21 09:06:50|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|0
1647853660000|2022-03-21 09:07:40|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|0
1647853700000|2022-03-21 09:08:20|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|30283.33|0
1647853750000|2022-03-21 09:09:10|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|0
1647853760000|2022-03-21 09:09:20|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|30299.93|0
1647853790000|2022-03-21 09:09:50|30294.4|30294.4|30288.86|30288.86|30294.4|30294.4|30288.86|30288.86|0
1647853850000|2022-03-21 09:10:50|30282.59|30282.59|30282.59|30282.59|30282.59|30282.59|30282.59|30282.59|0
1647853940000|2022-03-21 09:12:20|30315.8|30315.8|30315.8|30315.8|30315.8|30315.8|30315.8|30315.8|0
1647854110000|2022-03-21 09:15:10|30321.33|30321.33|30321.33|30321.33|30321.33|30321.33|30321.33|30321.33|0
1647854170000|2022-03-21 09:16:10|30326.87|30326.87|30332.4|30332.4|30332.4|30332.4|30326.87|30326.87|0
1647854210000|2022-03-21 09:16:50|30343.47|30343.47|30343.47|30343.47|30343.47|30343.47|30343.47|30343.47|0
1647854240000|2022-03-21 09:17:20|30354.54|30354.54|30354.54|30354.54|30354.54|30354.54|30354.54|30354.54|0
1647854270000|2022-03-21 09:17:50|30371.14|30371.14|30371.14|30371.14|30371.14|30371.14|30371.14|30371.14|0
1647854330000|2022-03-21 09:18:50|30376.68|30376.68|30376.68|30376.68|30376.68|30376.68|30376.68|30376.68|0
1647854350000|2022-03-21 09:19:10|30386.09|30386.09|30382.95|30382.95|30386.09|30386.09|30382.95|30382.95|0
1647854360000|2022-03-21 09:19:20|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|0
1647854370000|2022-03-21 09:19:30|30368.01|30368.01|30362.47|30362.47|30368.01|30368.01|30362.47|30362.47|0
1647854410000|2022-03-21 09:20:10|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|0
1647854590000|2022-03-21 09:23:10|30368.01|30368.01|30368.01|30368.01|30368.01|30368.01|30368.01|30368.01|0
1647854600000|2022-03-21 09:23:20|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|0
1647854640000|2022-03-21 09:24:00|30376.68|30376.68|30382.95|30382.95|30382.95|30382.95|30376.68|30376.68|0
1647854660000|2022-03-21 09:24:20|30399.56|30399.56|30405.09|30405.09|30405.09|30405.09|30399.56|30399.56|0
1647854670000|2022-03-21 09:24:30|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|0
1647854710000|2022-03-21 09:25:10|30394.02|30394.02|30388.49|30388.49|30394.02|30394.02|30388.49|30388.49|0
1647854720000|2022-03-21 09:25:20|30382.95|30382.95|30382.95|30382.95|30382.95|30382.95|30382.95|30382.95|0
1647854730000|2022-03-21 09:25:30|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|0
1647854740000|2022-03-21 09:25:40|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|0
1647854750000|2022-03-21 09:25:50|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|0
1647854800000|2022-03-21 09:26:40|30363.21|30363.21|30363.21|30363.21|30363.21|30363.21|30363.21|30363.21|0
1647854820000|2022-03-21 09:27:00|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|0
1647854850000|2022-03-21 09:27:30|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|30379.82|0
1647854870000|2022-03-21 09:27:50|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|30374.28|0
1647855130000|2022-03-21 09:32:10|30357.68|30357.68|30357.68|30357.68|30357.68|30357.68|30357.68|30357.68|0
1647855140000|2022-03-21 09:32:20|30363.95|30363.95|30363.95|30363.95|30363.95|30363.95|30363.95|30363.95|0
1647855220000|2022-03-21 09:33:40|30369.49|30369.49|30369.49|30369.49|30369.49|30369.49|30369.49|30369.49|0
1647855260000|2022-03-21 09:34:20|30375.02|30375.02|30380.56|30380.56|30380.56|30380.56|30375.02|30375.02|0
1647855280000|2022-03-21 09:34:40|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|0
1647855360000|2022-03-21 09:36:00|30386.09|30386.09|30402.7|30402.7|30402.7|30402.7|30386.09|30386.09|0
1647855370000|2022-03-21 09:36:10|30397.16|30397.16|30397.16|30397.16|30397.16|30397.16|30397.16|30397.16|0
1647855540000|2022-03-21 09:39:00|30394.02|30394.02|30390.89|30390.89|30394.02|30394.02|30390.89|30390.89|0
1647855630000|2022-03-21 09:40:30|30401.96|30401.96|30401.96|30401.96|30401.96|30401.96|30401.96|30401.96|0
1647855640000|2022-03-21 09:40:40|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|0
1647855660000|2022-03-21 09:41:00|30390.89|30390.89|30385.35|30385.35|30390.89|30390.89|30385.35|30385.35|0
1647855860000|2022-03-21 09:44:20|30368.75|30368.75|30385.35|30385.35|30385.35|30385.35|30368.75|30368.75|0
1647855950000|2022-03-21 09:45:50|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|30396.42|0
1647856000000|2022-03-21 09:46:40|30407.49|30407.49|30407.49|30407.49|30407.49|30407.49|30407.49|30407.49|0
1647856010000|2022-03-21 09:46:50|30401.96|30401.96|30376.09|30376.09|30401.96|30401.96|30376.09|30376.09|0
1647856030000|2022-03-21 09:47:10|30370.56|30370.56|30370.56|30370.56|30370.56|30370.56|30370.56|30370.56|0
1647856090000|2022-03-21 09:48:10|30381.63|30381.63|30381.63|30381.63|30381.63|30381.63|30381.63|30381.63|0
1647856100000|2022-03-21 09:48:20|30387.16|30387.16|30387.16|30387.16|30387.16|30387.16|30387.16|30387.16|0
1647856110000|2022-03-21 09:48:30|30392.7|30392.7|30392.7|30392.7|30392.7|30392.7|30392.7|30392.7|0
1647856140000|2022-03-21 09:49:00|30375.35|30375.35|30369.82|30369.82|30375.35|30375.35|30369.82|30369.82|0
1647856180000|2022-03-21 09:49:40|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|0
1647856250000|2022-03-21 09:50:50|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|0
1647856290000|2022-03-21 09:51:30|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|0
1647856390000|2022-03-21 09:53:10|30369.82|30369.82|30364.28|30364.28|30369.82|30369.82|30364.28|30364.28|0
1647856560000|2022-03-21 09:56:00|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|0
1647856570000|2022-03-21 09:56:10|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|0
1647856610000|2022-03-21 09:56:50|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|0
1647856670000|2022-03-21 09:57:50|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|0
1647856680000|2022-03-21 09:58:00|30339|30339|30339|30339|30339|30339|30339|30339|0
1647856690000|2022-03-21 09:58:10|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|30350.07|0
1647856730000|2022-03-21 09:58:50|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|30344.54|0
1647856810000|2022-03-21 10:00:10|30361.14|30361.14|30367.42|30367.42|30367.42|30367.42|30361.14|30361.14|0
1647856980000|2022-03-21 10:03:00|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|0
1647857010000|2022-03-21 10:03:30|30368.16|30368.16|30368.16|30368.16|30368.16|30368.16|30368.16|30368.16|0
1647857050000|2022-03-21 10:04:10|30365.02|30365.02|30365.02|30365.02|30365.02|30365.02|30365.02|30365.02|0
1647857100000|2022-03-21 10:05:00|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|0
1647857150000|2022-03-21 10:05:50|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|30375.35|0
1647857170000|2022-03-21 10:06:10|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|0
1647857180000|2022-03-21 10:06:20|30364.28|30364.28|30358.75|30358.75|30364.28|30364.28|30358.75|30358.75|0
1647857200000|2022-03-21 10:06:40|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|0
1647857210000|2022-03-21 10:06:50|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|30358.75|0
1647857220000|2022-03-21 10:07:00|30384.61|30384.61|30384.61|30384.61|30384.61|30384.61|30384.61|30384.61|0
1647857400000|2022-03-21 10:10:00|30379.08|30379.08|30384.61|30384.61|30384.61|30384.61|30379.08|30379.08|0
1647857410000|2022-03-21 10:10:10|30397.54|30397.54|30403.08|30403.08|30403.08|30403.08|30397.54|30397.54|0
1647857440000|2022-03-21 10:10:40|30406.22|30406.22|30406.22|30406.22|30406.22|30406.22|30406.22|30406.22|0
1647857450000|2022-03-21 10:10:50|30409.35|30409.35|30412.49|30412.49|30412.49|30412.49|30409.35|30409.35|0
1647857590000|2022-03-21 10:13:10|30406.96|30406.96|30401.42|30401.42|30406.96|30406.96|30401.42|30401.42|0
1647857640000|2022-03-21 10:14:00|30395.89|30395.89|30395.89|30395.89|30395.89|30395.89|30395.89|30395.89|0
1647857650000|2022-03-21 10:14:10|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|0
1647857660000|2022-03-21 10:14:20|30429.1|30429.1|30429.1|30429.1|30429.1|30429.1|30429.1|30429.1|0
1647857690000|2022-03-21 10:14:50|30416.16|30416.16|30416.16|30416.16|30416.16|30416.16|30416.16|30416.16|0
1647857700000|2022-03-21 10:15:00|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|30399.56|0
1647857710000|2022-03-21 10:15:10|30396.42|30396.42|30399.56|30399.56|30399.56|30399.56|30396.42|30396.42|0
1647857750000|2022-03-21 10:15:50|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|30377.42|0
1647857770000|2022-03-21 10:16:10|30360.82|30360.82|30349.75|30349.75|30360.82|30360.82|30349.75|30349.75|0
1647857780000|2022-03-21 10:16:20|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|0
1647857810000|2022-03-21 10:16:50|30359.54|30359.54|30353.27|30353.27|30359.54|30359.54|30353.27|30353.27|0
1647857820000|2022-03-21 10:17:00|30347.73|30347.73|30347.73|30347.73|30347.73|30347.73|30347.73|30347.73|0
1647857850000|2022-03-21 10:17:30|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|0
1647857890000|2022-03-21 10:18:10|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|0
1647857940000|2022-03-21 10:19:00|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|30342.2|0
1647858080000|2022-03-21 10:21:20|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|30353.27|0
1647858120000|2022-03-21 10:22:00|30350.13|30350.13|30346.99|30346.99|30350.13|30350.13|30346.99|30346.99|0
1647858130000|2022-03-21 10:22:10|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|0
1647858140000|2022-03-21 10:22:20|30354.92|30354.92|30338.32|30338.32|30354.92|30354.92|30338.32|30338.32|0
1647858170000|2022-03-21 10:22:50|30349.39|30349.39|30354.92|30354.92|30354.92|30354.92|30349.39|30349.39|0
1647858200000|2022-03-21 10:23:20|30365.99|30365.99|30360.46|30360.46|30365.99|30365.99|30360.46|30360.46|0
1647858220000|2022-03-21 10:23:40|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|30343.85|0
1647858230000|2022-03-21 10:23:50|30337.58|30337.58|30337.58|30337.58|30337.58|30337.58|30337.58|30337.58|0
1647858250000|2022-03-21 10:24:10|30350.51|30350.51|30350.51|30350.51|30350.51|30350.51|30350.51|30350.51|0
1647858320000|2022-03-21 10:25:20|30344.23|30344.23|30344.23|30344.23|30344.23|30344.23|30344.23|30344.23|0
1647858340000|2022-03-21 10:25:40|30355.3|30355.3|30355.3|30355.3|30355.3|30355.3|30355.3|30355.3|0
1647858360000|2022-03-21 10:26:00|30344.23|30344.23|30338.7|30338.7|30344.23|30344.23|30338.7|30338.7|0
1647858440000|2022-03-21 10:27:20|30332.42|30332.42|30329.29|30329.29|30332.42|30332.42|30329.29|30329.29|0
1647858480000|2022-03-21 10:28:00|30332.42|30332.42|30332.42|30332.42|30332.42|30332.42|30332.42|30332.42|0
1647858620000|2022-03-21 10:30:20|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1647858680000|2022-03-21 10:31:20|30295.49|30295.49|30289.95|30289.95|30295.49|30295.49|30286.82|30286.82|0
1647858690000|2022-03-21 10:31:30|30283.68|30283.68|30283.68|30283.68|30283.68|30283.68|30283.68|30283.68|0
1647858750000|2022-03-21 10:32:30|30278.14|30278.14|30278.14|30278.14|30278.14|30278.14|30278.14|30278.14|0
1647858790000|2022-03-21 10:33:10|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|0
1647858950000|2022-03-21 10:35:50|30275.75|30275.75|30275.75|30275.75|30275.75|30275.75|30275.75|30275.75|0
1647858970000|2022-03-21 10:36:10|30237|30237|30242.54|30242.54|30242.54|30242.54|30237|30237|0
1647859000000|2022-03-21 10:36:40|30237|30237|30220.4|30220.4|30237|30237|30220.4|30220.4|0
1647859030000|2022-03-21 10:37:10|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|0
1647859090000|2022-03-21 10:38:10|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|0
1647859130000|2022-03-21 10:38:50|30192.73|30192.73|30192.73|30192.73|30192.73|30192.73|30192.73|30192.73|0
1647859180000|2022-03-21 10:39:40|30205.66|30205.66|30192.73|30192.73|30205.66|30205.66|30192.73|30192.73|0
1647859200000|2022-03-21 10:40:00|30187.19|30187.19|30187.19|30187.19|30187.19|30187.19|30187.19|30187.19|0
1647859220000|2022-03-21 10:40:20|30200.12|30200.12|30222.26|30222.26|30222.26|30222.26|30200.12|30200.12|0
1647859230000|2022-03-21 10:40:30|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|0
1647859240000|2022-03-21 10:40:40|30234.07|30234.07|30234.07|30234.07|30234.07|30234.07|30234.07|30234.07|0
1647859270000|2022-03-21 10:41:10|30228.54|30228.54|30228.54|30228.54|30228.54|30228.54|30228.54|30228.54|0
1647859280000|2022-03-21 10:41:20|30219.13|30219.13|30244.4|30244.4|30244.4|30244.4|30219.13|30219.13|0
1647859290000|2022-03-21 10:41:30|30247.54|30247.54|30247.54|30247.54|30247.54|30247.54|30247.54|30247.54|0
1647859300000|2022-03-21 10:41:40|30230.94|30230.94|30224.66|30224.66|30230.94|30230.94|30224.66|30224.66|0
1647859320000|2022-03-21 10:42:00|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|0
1647859360000|2022-03-21 10:42:40|30226.52|30226.52|30223.39|30223.39|30226.52|30226.52|30223.39|30223.39|0
1647859430000|2022-03-21 10:43:50|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|0
1647859500000|2022-03-21 10:45:00|30243.87|30243.87|30243.87|30243.87|30243.87|30243.87|30243.87|30243.87|0
1647859510000|2022-03-21 10:45:10|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|30237.59|0
1647859570000|2022-03-21 10:46:10|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|0
1647859600000|2022-03-21 10:46:40|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|0
1647859670000|2022-03-21 10:47:50|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|30248.66|0
1647859730000|2022-03-21 10:48:50|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|0
1647859790000|2022-03-21 10:49:50|30237.59|30237.59|30228.92|30228.92|30237.59|30237.59|30228.92|30228.92|0
1647859800000|2022-03-21 10:50:00|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|30234.45|0
1647859810000|2022-03-21 10:50:10|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|0
1647859830000|2022-03-21 10:50:30|30267.66|30267.66|30300.87|30300.87|30300.87|30300.87|30267.66|30267.66|0
1647859840000|2022-03-21 10:50:40|30306.41|30306.41|30298.47|30298.47|30306.41|30306.41|30295.34|30295.34|0
1647859860000|2022-03-21 10:51:00|30309.54|30309.54|30292.94|30292.94|30309.54|30309.54|30292.94|30292.94|0
1647859890000|2022-03-21 10:51:30|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|0
1647859940000|2022-03-21 10:52:20|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|0
1647859970000|2022-03-21 10:52:50|30267.08|30267.08|30250.47|30250.47|30267.08|30267.08|30250.47|30250.47|0
1647859980000|2022-03-21 10:53:00|30244.94|30244.94|30244.94|30244.94|30244.94|30244.94|30244.94|30244.94|0
1647859990000|2022-03-21 10:53:10|30270.8|30270.8|30270.8|30270.8|30270.8|30270.8|30270.8|30270.8|0
1647860060000|2022-03-21 10:54:20|30267.66|30267.66|30267.66|30267.66|30267.66|30267.66|30267.66|30267.66|0
1647860070000|2022-03-21 10:54:30|30278.73|30278.73|30273.2|30273.2|30278.73|30278.73|30273.2|30273.2|0
1647860110000|2022-03-21 10:55:10|30267.66|30267.66|30273.2|30273.2|30273.2|30273.2|30267.66|30267.66|0
1647860130000|2022-03-21 10:55:30|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|0
1647860150000|2022-03-21 10:55:50|30273.2|30273.2|30273.2|30273.2|30273.2|30273.2|30267.66|30267.66|0
1647860170000|2022-03-21 10:56:10|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|30278.73|0
1647860200000|2022-03-21 10:56:40|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|0
1647860240000|2022-03-21 10:57:20|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|0
1647860300000|2022-03-21 10:58:20|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|30265.8|0
1647860330000|2022-03-21 10:58:50|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|30268.94|0
1647860340000|2022-03-21 10:59:00|30265.8|30265.8|30268.94|30268.94|30268.94|30268.94|30265.8|30265.8|0
1647860450000|2022-03-21 11:00:50|30263.4|30263.4|30263.4|30263.4|30263.4|30263.4|30263.4|30263.4|0
1647860510000|2022-03-21 11:01:50|30274.47|30274.47|30290.16|30290.16|30290.16|30290.16|30274.47|30274.47|0
1647860540000|2022-03-21 11:02:20|30303.09|30303.09|30297.56|30297.56|30303.09|30303.09|30297.56|30297.56|0
1647860580000|2022-03-21 11:03:00|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|0
1647860610000|2022-03-21 11:03:30|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|0
1647860690000|2022-03-21 11:04:50|30275.95|30275.95|30287.02|30287.02|30287.02|30287.02|30275.95|30275.95|0
1647860730000|2022-03-21 11:05:30|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|30281.49|0
1647860990000|2022-03-21 11:09:50|30278.35|30278.35|30278.35|30278.35|30278.35|30278.35|30278.35|30278.35|0
1647861160000|2022-03-21 11:12:40|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|0
1647861200000|2022-03-21 11:13:20|30296.82|30296.82|30296.82|30296.82|30296.82|30296.82|30296.82|30296.82|0
1647861210000|2022-03-21 11:13:30|30302.35|30302.35|30302.35|30302.35|30302.35|30302.35|30302.35|30302.35|0
1647861220000|2022-03-21 11:13:40|30307.89|30307.89|30307.89|30307.89|30307.89|30307.89|30307.89|30307.89|0
1647861240000|2022-03-21 11:14:00|30301.61|30301.61|30311.03|30311.03|30311.03|30311.03|30301.61|30301.61|0
1647861280000|2022-03-21 11:14:40|30322.1|30322.1|30322.1|30322.1|30322.1|30322.1|30322.1|30322.1|0
1647861310000|2022-03-21 11:15:10|30309.16|30309.16|30309.16|30309.16|30309.16|30309.16|30309.16|30309.16|0
1647861340000|2022-03-21 11:15:40|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|0
1647861360000|2022-03-21 11:16:00|30279.63|30279.63|30279.63|30279.63|30279.63|30279.63|30279.63|30279.63|0
1647861430000|2022-03-21 11:17:10|30282.76|30282.76|30282.76|30282.76|30282.76|30282.76|30282.76|30282.76|0
1647861460000|2022-03-21 11:17:40|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|0
1647861610000|2022-03-21 11:20:10|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|0
1647861710000|2022-03-21 11:21:50|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|0
1647861720000|2022-03-21 11:22:00|30306.77|30306.77|30306.77|30306.77|30306.77|30306.77|30306.77|30306.77|0
1647861730000|2022-03-21 11:22:10|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|30301.23|0
1647861740000|2022-03-21 11:22:20|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|30295.7|0
1647861770000|2022-03-21 11:22:50|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|30284.63|0
1647861810000|2022-03-21 11:23:30|30275.21|30275.21|30281.49|30281.49|30281.49|30281.49|30275.21|30275.21|0
1647861890000|2022-03-21 11:24:50|30275.21|30275.21|30278.35|30278.35|30278.35|30278.35|30275.21|30275.21|0
1647862000000|2022-03-21 11:26:40|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|0
1647862080000|2022-03-21 11:28:00|30287.02|30287.02|30287.02|30287.02|30287.02|30287.02|30287.02|30287.02|0
1647862300000|2022-03-21 11:31:40|30298.09|30298.09|30309.16|30309.16|30309.16|30309.16|30298.09|30298.09|0
1647862310000|2022-03-21 11:31:50|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|0
1647862360000|2022-03-21 11:32:40|30325.77|30325.77|30325.77|30325.77|30325.77|30325.77|30325.77|30325.77|0
1647862380000|2022-03-21 11:33:00|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|30314.7|0
1647862440000|2022-03-21 11:34:00|30325.77|30325.77|30342.37|30342.37|30342.37|30342.37|30325.77|30325.77|0
1647862500000|2022-03-21 11:35:00|30331.3|30331.3|30336.84|30336.84|30336.84|30336.84|30331.3|30331.3|0
1647862510000|2022-03-21 11:35:10|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|0
1647862520000|2022-03-21 11:35:20|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|0
1647862540000|2022-03-21 11:35:40|30356.58|30356.58|30359.72|30359.72|30359.72|30359.72|30356.58|30356.58|0
1647862610000|2022-03-21 11:36:50|30376.32|30376.32|30376.32|30376.32|30376.32|30376.32|30376.32|30376.32|0
1647862650000|2022-03-21 11:37:30|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|0
1647862680000|2022-03-21 11:38:00|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|0
1647862690000|2022-03-21 11:38:10|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|0
1647862750000|2022-03-21 11:39:10|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|0
1647862770000|2022-03-21 11:39:30|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|30368.39|0
1647862780000|2022-03-21 11:39:40|30362.11|30362.11|30362.11|30362.11|30362.11|30362.11|30362.11|30362.11|0
1647862810000|2022-03-21 11:40:10|30351.04|30351.04|30351.04|30351.04|30351.04|30351.04|30351.04|30351.04|0
1647862900000|2022-03-21 11:41:40|30356.58|30356.58|30356.58|30356.58|30356.58|30356.58|30356.58|30356.58|0
1647863030000|2022-03-21 11:43:50|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|0
1647863170000|2022-03-21 11:46:10|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|30357.32|0
1647863200000|2022-03-21 11:46:40|30351.78|30351.78|30340.71|30340.71|30351.78|30351.78|30340.71|30340.71|0
1647863240000|2022-03-21 11:47:20|30327.78|30327.78|30327.78|30327.78|30327.78|30327.78|30327.78|30327.78|0
1647863260000|2022-03-21 11:47:40|30338.85|30338.85|30338.85|30338.85|30338.85|30338.85|30338.85|30338.85|0
1647863330000|2022-03-21 11:48:50|30341.99|30341.99|30345.13|30345.13|30345.13|30345.13|30341.99|30341.99|0
1647863450000|2022-03-21 11:50:50|30348.26|30348.26|30348.26|30348.26|30348.26|30348.26|30348.26|30348.26|0
1647863550000|2022-03-21 11:52:30|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|0
1647863570000|2022-03-21 11:52:50|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|0
1647863600000|2022-03-21 11:53:20|30307.66|30307.66|30307.66|30307.66|30307.66|30307.66|30307.66|30307.66|0
1647863650000|2022-03-21 11:54:10|30304.52|30304.52|30304.52|30304.52|30304.52|30304.52|30304.52|30304.52|0
1647863660000|2022-03-21 11:54:20|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|0
1647863680000|2022-03-21 11:54:40|30290.31|30290.31|30290.31|30290.31|30290.31|30290.31|30290.31|30290.31|0
1647863690000|2022-03-21 11:54:50|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|0
1647863700000|2022-03-21 11:55:00|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|0
1647863790000|2022-03-21 11:56:30|30286.64|30286.64|30286.64|30286.64|30286.64|30286.64|30286.64|30286.64|0
1647863900000|2022-03-21 11:58:20|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|0
1647863990000|2022-03-21 11:59:50|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|0
1647864010000|2022-03-21 12:00:10|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|0
1647864220000|2022-03-21 12:03:40|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|0
1647864230000|2022-03-21 12:03:50|30256.57|30256.57|30256.57|30256.57|30256.57|30256.57|30256.57|30256.57|0
1647864240000|2022-03-21 12:04:00|30251.04|30251.04|30245.5|30245.5|30251.04|30251.04|30239.97|30239.97|0
1647864270000|2022-03-21 12:04:30|30262.11|30262.11|30267.64|30267.64|30273.18|30273.18|30262.11|30262.11|0
1647864280000|2022-03-21 12:04:40|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|0
1647864290000|2022-03-21 12:04:50|30273.18|30273.18|30284.24|30284.24|30284.24|30284.24|30273.18|30273.18|0
1647864310000|2022-03-21 12:05:10|30295.31|30295.31|30300.85|30300.85|30300.85|30300.85|30289.78|30289.78|0
1647864320000|2022-03-21 12:05:20|30295.31|30295.31|30295.31|30295.31|30295.31|30295.31|30295.31|30295.31|0
1647864330000|2022-03-21 12:05:30|30289.78|30289.78|30295.31|30295.31|30295.31|30295.31|30289.78|30289.78|0
1647864340000|2022-03-21 12:05:40|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|0
1647864360000|2022-03-21 12:06:00|30278.71|30278.71|30262.11|30262.11|30278.71|30278.71|30262.11|30262.11|0
1647864370000|2022-03-21 12:06:10|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|0
1647864420000|2022-03-21 12:07:00|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|0
1647864440000|2022-03-21 12:07:20|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|0
1647864490000|2022-03-21 12:08:10|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|0
1647864510000|2022-03-21 12:08:30|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|0
1647864530000|2022-03-21 12:08:50|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|0
1647864570000|2022-03-21 12:09:30|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|30270.04|0
1647864580000|2022-03-21 12:09:40|30275.57|30275.57|30281.11|30281.11|30281.11|30281.11|30275.57|30275.57|0
1647864640000|2022-03-21 12:10:40|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|0
1647864660000|2022-03-21 12:11:00|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|0
1647864670000|2022-03-21 12:11:10|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|30267.64|0
1647864770000|2022-03-21 12:12:50|30261.37|30261.37|30264.5|30264.5|30264.5|30264.5|30261.37|30261.37|0
1647864810000|2022-03-21 12:13:30|30253.43|30253.43|30253.43|30253.43|30253.43|30253.43|30253.43|30253.43|0
1647864860000|2022-03-21 12:14:20|30247.16|30247.16|30247.16|30247.16|30247.16|30247.16|30247.16|30247.16|0
1647864900000|2022-03-21 12:15:00|30234.23|30234.23|30234.23|30234.23|30234.23|30234.23|30234.23|30234.23|0
1647864920000|2022-03-21 12:15:20|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|0
1647864950000|2022-03-21 12:15:50|30197.88|30197.88|30197.88|30197.88|30197.88|30197.88|30197.88|30197.88|0
1647864960000|2022-03-21 12:16:00|30191.6|30191.6|30175|30175|30191.6|30191.6|30175|30175|0
1647864970000|2022-03-21 12:16:10|30171.86|30171.86|30171.86|30171.86|30171.86|30171.86|30171.86|30171.86|0
1647865020000|2022-03-21 12:17:00|30194|30194|30194|30194|30194|30194|30194|30194|0
1647865040000|2022-03-21 12:17:20|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|0
1647865120000|2022-03-21 12:18:40|30213|30213|30213|30213|30213|30213|30213|30213|0
1647865150000|2022-03-21 12:19:10|30207.47|30207.47|30207.47|30207.47|30207.47|30207.47|30207.47|30207.47|0
1647865160000|2022-03-21 12:19:20|30213.74|30213.74|30213.74|30213.74|30213.74|30213.74|30213.74|30213.74|0
1647865300000|2022-03-21 12:21:40|30202.67|30202.67|30202.67|30202.67|30208.21|30208.21|30202.67|30202.67|0
1647865330000|2022-03-21 12:22:10|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|0
1647865340000|2022-03-21 12:22:20|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|0
1647865350000|2022-03-21 12:22:30|30187.73|30187.73|30190.86|30190.86|30190.86|30190.86|30187.73|30187.73|0
1647865370000|2022-03-21 12:22:50|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|30203.8|0
1647865410000|2022-03-21 12:23:30|30209.33|30209.33|30206.19|30206.19|30209.33|30209.33|30206.19|30206.19|0
1647865470000|2022-03-21 12:24:30|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|0
1647865480000|2022-03-21 12:24:40|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|0
1647865510000|2022-03-21 12:25:10|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|0
1647865520000|2022-03-21 12:25:20|30197.52|30197.52|30197.52|30197.52|30197.52|30197.52|30197.52|30197.52|0
1647865530000|2022-03-21 12:25:30|30203.06|30203.06|30208.59|30208.59|30208.59|30208.59|30203.06|30203.06|0
1647865560000|2022-03-21 12:26:00|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|0
1647865570000|2022-03-21 12:26:10|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|0
1647865590000|2022-03-21 12:26:30|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|0
1647865610000|2022-03-21 12:26:50|30186.99|30186.99|30186.99|30186.99|30186.99|30186.99|30186.99|30186.99|0
1647865740000|2022-03-21 12:29:00|30192.52|30192.52|30192.52|30192.52|30192.52|30192.52|30192.52|30192.52|0
1647865790000|2022-03-21 12:29:50|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|0
1647865820000|2022-03-21 12:30:20|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|0
1647865880000|2022-03-21 12:31:20|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|0
1647865890000|2022-03-21 12:31:30|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|0
1647865920000|2022-03-21 12:32:00|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|30195.66|0
1647865950000|2022-03-21 12:32:30|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|0
1647865960000|2022-03-21 12:32:40|30192.52|30192.52|30195.66|30195.66|30195.66|30195.66|30192.52|30192.52|0
1647865980000|2022-03-21 12:33:00|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|30201.19|0
1647865990000|2022-03-21 12:33:10|30206.73|30206.73|30206.73|30206.73|30206.73|30206.73|30206.73|30206.73|0
1647866000000|2022-03-21 12:33:20|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|0
1647866010000|2022-03-21 12:33:30|30220.93|30220.93|30220.93|30220.93|30220.93|30220.93|30220.93|30220.93|0
1647866030000|2022-03-21 12:33:50|30215.4|30215.4|30215.4|30215.4|30215.4|30215.4|30215.4|30215.4|0
1647866040000|2022-03-21 12:34:00|30204.33|30204.33|30198.8|30198.8|30204.33|30204.33|30198.8|30198.8|0
1647866070000|2022-03-21 12:34:30|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|0
1647866080000|2022-03-21 12:34:40|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|0
1647866150000|2022-03-21 12:35:50|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|0
1647866230000|2022-03-21 12:37:10|30198.8|30198.8|30198.8|30198.8|30198.8|30198.8|30198.8|30198.8|0
1647866490000|2022-03-21 12:41:30|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|30209.86|0
1647866570000|2022-03-21 12:42:50|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|0
1647866580000|2022-03-21 12:43:00|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|30198.05|0
1647866780000|2022-03-21 12:46:20|30201.19|30201.19|30194.92|30194.92|30201.19|30201.19|30194.92|30194.92|0
1647866850000|2022-03-21 12:47:30|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|0
1647866860000|2022-03-21 12:47:40|30180.71|30180.71|30186.24|30186.24|30186.24|30186.24|30180.71|30180.71|0
1647866920000|2022-03-21 12:48:40|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|0
1647866940000|2022-03-21 12:49:00|30186.99|30186.99|30183.85|30183.85|30186.99|30186.99|30183.85|30183.85|0
1647866980000|2022-03-21 12:49:40|30172.78|30172.78|30172.78|30172.78|30172.78|30172.78|30172.78|30172.78|0
1647867080000|2022-03-21 12:51:20|30167.24|30167.24|30167.24|30167.24|30167.24|30167.24|30167.24|30167.24|0
1647867110000|2022-03-21 12:51:50|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|0
1647867120000|2022-03-21 12:52:00|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|30183.85|0
1647867130000|2022-03-21 12:52:10|30178.31|30178.31|30178.31|30178.31|30178.31|30178.31|30178.31|30178.31|0
1647867330000|2022-03-21 12:55:30|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|0
1647867350000|2022-03-21 12:55:50|30175.92|30175.92|30175.92|30175.92|30175.92|30175.92|30175.92|30175.92|0
1647867410000|2022-03-21 12:56:50|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|0
1647867520000|2022-03-21 12:58:40|30175.92|30175.92|30181.45|30181.45|30181.45|30181.45|30175.92|30175.92|0
1647867640000|2022-03-21 13:00:40|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|0
1647867650000|2022-03-21 13:00:50|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|0
1647867740000|2022-03-21 13:02:20|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|30184.59|0
1647867810000|2022-03-21 13:03:30|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|30179.05|0
1647867980000|2022-03-21 13:06:20|30173.52|30173.52|30179.05|30179.05|30179.05|30179.05|30173.52|30173.52|0
1647868130000|2022-03-21 13:08:50|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|30190.12|0
1647868180000|2022-03-21 13:09:40|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|0
1647868220000|2022-03-21 13:10:20|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|0
1647868230000|2022-03-21 13:10:30|30213|30213|30207.47|30207.47|30213|30213|30207.47|30207.47|0
1647868590000|2022-03-21 13:16:30|30185.33|30185.33|30185.33|30185.33|30185.33|30185.33|30179.79|30179.79|0
1647868630000|2022-03-21 13:17:10|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|30196.4|0
1647868640000|2022-03-21 13:17:20|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|0
1647868710000|2022-03-21 13:18:30|30194|30194|30205.07|30205.07|30205.07|30205.07|30194|30194|0
1647868740000|2022-03-21 13:19:00|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|0
1647868820000|2022-03-21 13:20:20|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|0
1647868860000|2022-03-21 13:21:00|30202.67|30202.67|30202.67|30202.67|30202.67|30202.67|30202.67|30202.67|0
1647868880000|2022-03-21 13:21:20|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|0
1647868910000|2022-03-21 13:21:50|30200.28|30200.28|30200.28|30200.28|30200.28|30200.28|30200.28|30200.28|0
1647869200000|2022-03-21 13:26:40|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|0
1647869220000|2022-03-21 13:27:00|30191.6|30191.6|30191.6|30191.6|30191.6|30191.6|30191.6|30191.6|0
1647869230000|2022-03-21 13:27:10|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|0
1647869260000|2022-03-21 13:27:40|30182.93|30182.93|30182.93|30182.93|30182.93|30182.93|30182.93|30182.93|0
1647869280000|2022-03-21 13:28:00|30188.47|30188.47|30188.47|30188.47|30188.47|30188.47|30188.47|30188.47|0
1647869340000|2022-03-21 13:29:00|30194.74|30194.74|30194.74|30194.74|30194.74|30194.74|30194.74|30194.74|0
1647869400000|2022-03-21 13:30:00|30200.28|30200.28|30183.67|30183.67|30200.28|30200.28|30183.67|30183.67|0
1647869410000|2022-03-21 13:30:10|30186.81|30186.81|30186.81|30186.81|30186.81|30186.81|30186.81|30186.81|0
1647869450000|2022-03-21 13:30:50|30197.88|30197.88|30203.41|30203.41|30203.41|30203.41|30197.88|30197.88|0
1647869470000|2022-03-21 13:31:10|30219.1|30219.1|30219.1|30219.1|30219.1|30219.1|30219.1|30219.1|0
1647869510000|2022-03-21 13:31:50|30215.97|30215.97|30232.57|30232.57|30232.57|30232.57|30215.97|30215.97|0
1647869540000|2022-03-21 13:32:20|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|0
1647869640000|2022-03-21 13:34:00|30204.9|30204.9|30204.9|30204.9|30204.9|30204.9|30204.9|30204.9|0
1647869710000|2022-03-21 13:35:10|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|30221.5|0
1647869720000|2022-03-21 13:35:20|30215.97|30215.97|30215.97|30215.97|30215.97|30215.97|30215.97|30215.97|0
1647869760000|2022-03-21 13:36:00|30222.24|30222.24|30222.24|30222.24|30222.24|30222.24|30222.24|30222.24|0
1647869810000|2022-03-21 13:36:50|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|0
1647869840000|2022-03-21 13:37:20|30219.84|30219.84|30214.31|30214.31|30219.84|30219.84|30214.31|30214.31|0
1647869850000|2022-03-21 13:37:30|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|0
1647869860000|2022-03-21 13:37:40|30221.71|30221.71|30215.43|30215.43|30221.71|30221.71|30215.43|30215.43|0
1647869880000|2022-03-21 13:38:00|30226.5|30226.5|30226.5|30226.5|30226.5|30226.5|30226.5|30226.5|0
1647869910000|2022-03-21 13:38:30|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|0
1647870000000|2022-03-21 13:40:00|30235.17|30235.17|30235.17|30235.17|30235.17|30235.17|30235.17|30235.17|0
1647870030000|2022-03-21 13:40:30|30225.76|30225.76|30225.76|30225.76|30225.76|30225.76|30225.76|30225.76|0
1647870070000|2022-03-21 13:41:10|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|0
1647870090000|2022-03-21 13:41:30|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|0
1647870110000|2022-03-21 13:41:50|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|0
1647870190000|2022-03-21 13:43:10|30211.55|30211.55|30211.55|30211.55|30211.55|30211.55|30211.55|30211.55|0
1647870210000|2022-03-21 13:43:30|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|0
1647870250000|2022-03-21 13:44:10|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|0
1647870310000|2022-03-21 13:45:10|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|0
1647870330000|2022-03-21 13:45:30|30223.36|30223.36|30223.36|30223.36|30223.36|30223.36|30223.36|30223.36|0
1647870340000|2022-03-21 13:45:40|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|0
1647870360000|2022-03-21 13:46:00|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|0
1647870500000|2022-03-21 13:48:20|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|30212.29|0
1647870520000|2022-03-21 13:48:40|30199.36|30199.36|30199.36|30199.36|30199.36|30199.36|30199.36|30199.36|0
1647870540000|2022-03-21 13:49:00|30193.09|30193.09|30193.09|30193.09|30193.09|30193.09|30193.09|30193.09|0
1647870550000|2022-03-21 13:49:10|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|0
1647870560000|2022-03-21 13:49:20|30184.41|30184.41|30184.41|30184.41|30184.41|30184.41|30184.41|30184.41|0
1647870570000|2022-03-21 13:49:30|30178.88|30178.88|30172.6|30172.6|30178.88|30178.88|30172.6|30172.6|0
1647870580000|2022-03-21 13:49:40|30150.46|30150.46|30150.46|30150.46|30150.46|30150.46|30150.46|30150.46|0
1647870590000|2022-03-21 13:49:50|30147.33|30147.33|30147.33|30147.33|30147.33|30147.33|30147.33|30147.33|0
1647870600000|2022-03-21 13:50:00|30136.26|30136.26|30141.79|30141.79|30141.79|30141.79|30136.26|30136.26|0
1647870610000|2022-03-21 13:50:10|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|0
1647870660000|2022-03-21 13:51:00|30123.32|30123.32|30123.32|30123.32|30123.32|30123.32|30123.32|30123.32|0
1647870690000|2022-03-21 13:51:30|30134.39|30134.39|30134.39|30134.39|30134.39|30134.39|30134.39|30134.39|0
1647870720000|2022-03-21 13:52:00|30123.32|30123.32|30117.79|30117.79|30123.32|30123.32|30117.79|30117.79|0
1647870730000|2022-03-21 13:52:10|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|0
1647870750000|2022-03-21 13:52:30|30111.51|30111.51|30072.77|30072.77|30111.51|30111.51|30072.77|30072.77|0
1647870770000|2022-03-21 13:52:50|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|0
1647870780000|2022-03-21 13:53:00|30080.7|30080.7|30097.31|30097.31|30097.31|30097.31|30080.7|30080.7|0
1647870820000|2022-03-21 13:53:40|30106.72|30106.72|30106.72|30106.72|30106.72|30106.72|30106.72|30106.72|0
1647870900000|2022-03-21 13:55:00|30113|30113|30142.53|30142.53|30148.07|30148.07|30113|30113|0
1647870910000|2022-03-21 13:55:10|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|0
1647870960000|2022-03-21 13:56:00|30133.12|30133.12|30133.12|30133.12|30133.12|30133.12|30133.12|30133.12|0
1647870970000|2022-03-21 13:56:10|30126.84|30126.84|30120.57|30120.57|30126.84|30126.84|30120.57|30120.57|0
1647871020000|2022-03-21 13:57:00|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|0
1647871030000|2022-03-21 13:57:10|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|0
1647871040000|2022-03-21 13:57:20|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|0
1647871080000|2022-03-21 13:58:00|30145.84|30145.84|30151.38|30151.38|30151.38|30151.38|30145.84|30145.84|0
1647871140000|2022-03-21 13:59:00|30154.52|30154.52|30154.52|30154.52|30154.52|30154.52|30154.52|30154.52|0
1647871190000|2022-03-21 13:59:50|30148.24|30148.24|30148.24|30148.24|30148.24|30148.24|30148.24|30148.24|0
1647871230000|2022-03-21 14:00:30|30137.17|30137.17|30128.5|30128.5|30137.17|30137.17|30128.5|30128.5|0
1647871250000|2022-03-21 14:00:50|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|0
1647871370000|2022-03-21 14:02:50|30128.5|30128.5|30128.5|30128.5|30128.5|30128.5|30128.5|30128.5|0
1647871380000|2022-03-21 14:03:00|30134.03|30134.03|30134.03|30134.03|30134.03|30134.03|30134.03|30134.03|0
1647871410000|2022-03-21 14:03:30|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|30140.31|0
1647871480000|2022-03-21 14:04:40|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|0
1647871490000|2022-03-21 14:04:50|30129.24|30129.24|30129.24|30129.24|30129.24|30129.24|30129.24|30129.24|0
1647871560000|2022-03-21 14:06:00|30122.97|30122.97|30122.97|30122.97|30122.97|30122.97|30122.97|30122.97|0
1647871610000|2022-03-21 14:06:50|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|0
1647871630000|2022-03-21 14:07:10|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|0
1647871660000|2022-03-21 14:07:40|30120.57|30120.57|30115.03|30115.03|30120.57|30120.57|30115.03|30115.03|0
1647871680000|2022-03-21 14:08:00|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|0
1647871700000|2022-03-21 14:08:20|30095.83|30095.83|30095.83|30095.83|30095.83|30095.83|30095.83|30095.83|0
1647871710000|2022-03-21 14:08:30|30098.96|30098.96|30086.03|30086.03|30098.96|30098.96|30086.03|30086.03|0
1647871720000|2022-03-21 14:08:40|30073.1|30073.1|30060.17|30060.17|30073.1|30073.1|30060.17|30060.17|0
1647871740000|2022-03-21 14:09:00|30032.49|30032.49|30015.89|30015.89|30032.49|30032.49|30015.89|30015.89|0
1647871750000|2022-03-21 14:09:10|30004.82|30004.82|30015.89|30015.89|30015.89|30015.89|30004.82|30004.82|0
1647871770000|2022-03-21 14:09:30|30004.82|30004.82|30004.82|30004.82|30004.82|30004.82|30004.82|30004.82|0
1647871780000|2022-03-21 14:09:40|29999.28|29999.28|29960.49|29960.49|29999.28|29999.28|29960.49|29960.49|0
1647871800000|2022-03-21 14:10:00|29954.21|29954.21|29951.07|29951.07|29954.21|29954.21|29951.07|29951.07|0
1647871830000|2022-03-21 14:10:30|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|0
1647871850000|2022-03-21 14:10:50|29959|29959|29953.47|29953.47|29959|29959|29953.47|29953.47|0
1647871890000|2022-03-21 14:11:30|29950.33|29950.33|29950.33|29950.33|29950.33|29950.33|29950.33|29950.33|0
1647871910000|2022-03-21 14:11:50|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|0
1647871960000|2022-03-21 14:12:40|29951.07|29951.07|29951.07|29951.07|29951.07|29951.07|29951.07|29951.07|0
1647871970000|2022-03-21 14:12:50|29945.54|29945.54|29945.54|29945.54|29945.54|29945.54|29945.54|29945.54|0
1647871980000|2022-03-21 14:13:00|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|0
1647871990000|2022-03-21 14:13:10|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|0
1647872000000|2022-03-21 14:13:20|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|0
1647872010000|2022-03-21 14:13:30|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|0
1647872030000|2022-03-21 14:13:50|29911.59|29911.59|29911.59|29911.59|29911.59|29911.59|29911.59|29911.59|0
1647872040000|2022-03-21 14:14:00|29908.45|29908.45|29902.92|29902.92|29908.45|29908.45|29902.92|29902.92|0
1647872070000|2022-03-21 14:14:30|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|0
1647872080000|2022-03-21 14:14:40|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|0
1647872090000|2022-03-21 14:14:50|29873.38|29873.38|29890.73|29890.73|29890.73|29890.73|29873.38|29873.38|0
1647872100000|2022-03-21 14:15:00|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|0
1647872110000|2022-03-21 14:15:10|29874.12|29874.12|29874.12|29874.12|29874.12|29874.12|29874.12|29874.12|0
1647872120000|2022-03-21 14:15:20|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|0
1647872130000|2022-03-21 14:15:30|29851.98|29851.98|29846.45|29846.45|29851.98|29851.98|29846.45|29846.45|0
1647872140000|2022-03-21 14:15:40|29851.98|29851.98|29829.84|29829.84|29851.98|29851.98|29829.84|29829.84|0
1647872150000|2022-03-21 14:15:50|29842.78|29842.78|29839.64|29839.64|29842.78|29842.78|29839.64|29839.64|0
1647872160000|2022-03-21 14:16:00|29826.71|29826.71|29821.17|29821.17|29826.71|29826.71|29821.17|29821.17|0
1647872180000|2022-03-21 14:16:20|29815.64|29815.64|29821.17|29821.17|29821.17|29821.17|29815.64|29815.64|0
1647872190000|2022-03-21 14:16:30|29826.71|29826.71|29821.17|29821.17|29826.71|29826.71|29821.17|29821.17|0
1647872210000|2022-03-21 14:16:50|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|0
1647872220000|2022-03-21 14:17:00|29810.1|29810.1|29810.1|29810.1|29815.64|29815.64|29810.1|29810.1|0
1647872240000|2022-03-21 14:17:20|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|0
1647872250000|2022-03-21 14:17:30|29854.38|29854.38|29843.31|29843.31|29865.45|29865.45|29843.31|29843.31|0
1647872260000|2022-03-21 14:17:40|29837.77|29837.77|29826.71|29826.71|29837.77|29837.77|29826.71|29826.71|0
1647872270000|2022-03-21 14:17:50|29821.17|29821.17|29848.84|29848.84|29848.84|29848.84|29821.17|29821.17|0
1647872280000|2022-03-21 14:18:00|29854.38|29854.38|29893.12|29893.12|29915.26|29915.26|29854.38|29854.38|0
1647872290000|2022-03-21 14:18:10|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1647872310000|2022-03-21 14:18:30|29901.79|29901.79|29901.79|29901.79|29901.79|29901.79|29901.79|29901.79|0
1647872320000|2022-03-21 14:18:40|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|0
1647872340000|2022-03-21 14:19:00|29918.4|29918.4|29918.4|29918.4|29918.4|29918.4|29918.4|29918.4|0
1647872390000|2022-03-21 14:19:50|29929.47|29929.47|29929.47|29929.47|29929.47|29929.47|29929.47|29929.47|0
1647872400000|2022-03-21 14:20:00|29918.4|29918.4|29896.26|29896.26|29918.4|29918.4|29896.26|29896.26|0
1647872420000|2022-03-21 14:20:20|29889.98|29889.98|29867.85|29867.85|29889.98|29889.98|29867.85|29867.85|0
1647872440000|2022-03-21 14:20:40|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|0
1647872460000|2022-03-21 14:21:00|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|0
1647872510000|2022-03-21 14:21:50|29901.05|29901.05|29901.05|29901.05|29901.05|29901.05|29901.05|29901.05|0
1647872520000|2022-03-21 14:22:00|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|0
1647872610000|2022-03-21 14:23:30|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|0
1647872620000|2022-03-21 14:23:40|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|0
1647872630000|2022-03-21 14:23:50|29895.52|29895.52|29883.71|29883.71|29895.52|29895.52|29883.71|29883.71|0
1647872640000|2022-03-21 14:24:00|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|0
1647872650000|2022-03-21 14:24:10|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|0
1647872680000|2022-03-21 14:24:40|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|29870.78|0
1647872690000|2022-03-21 14:24:50|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|0
1647872710000|2022-03-21 14:25:10|29860.98|29860.98|29849.91|29849.91|29860.98|29860.98|29849.91|29849.91|0
1647872720000|2022-03-21 14:25:20|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|0
1647872730000|2022-03-21 14:25:30|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|0
1647872750000|2022-03-21 14:25:50|29831.45|29831.45|29831.45|29831.45|29831.45|29831.45|29831.45|29831.45|0
1647872760000|2022-03-21 14:26:00|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|29836.98|0
1647872790000|2022-03-21 14:26:30|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|29842.51|0
1647872820000|2022-03-21 14:27:00|29855.45|29855.45|29833.31|29833.31|29855.45|29855.45|29833.31|29833.31|0
1647872840000|2022-03-21 14:27:20|29816.7|29816.7|29816.7|29816.7|29816.7|29816.7|29816.7|29816.7|0
1647872860000|2022-03-21 14:27:40|29800.1|29800.1|29816.7|29816.7|29816.7|29816.7|29800.1|29800.1|0
1647872870000|2022-03-21 14:27:50|29822.24|29822.24|29822.24|29822.24|29822.24|29822.24|29822.24|29822.24|0
1647872880000|2022-03-21 14:28:00|29816.7|29816.7|29827.77|29827.77|29827.77|29827.77|29816.7|29816.7|0
1647872910000|2022-03-21 14:28:30|29833.31|29833.31|29833.31|29833.31|29833.31|29833.31|29833.31|29833.31|0
1647872940000|2022-03-21 14:29:00|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|0
1647872950000|2022-03-21 14:29:10|29833.31|29833.31|29827.77|29827.77|29833.31|29833.31|29827.77|29827.77|0
1647873000000|2022-03-21 14:30:00|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|0
1647873010000|2022-03-21 14:30:10|29815.96|29815.96|29815.96|29815.96|29815.96|29815.96|29815.96|29815.96|0
1647873030000|2022-03-21 14:30:30|29809.69|29809.69|29809.69|29809.69|29809.69|29809.69|29809.69|29809.69|0
1647873070000|2022-03-21 14:31:10|29820.76|29820.76|29830.17|29830.17|29830.17|29830.17|29820.76|29820.76|0
1647873080000|2022-03-21 14:31:20|29824.64|29824.64|29824.64|29824.64|29824.64|29824.64|29824.64|29824.64|0
1647873150000|2022-03-21 14:32:30|29811.7|29811.7|29811.7|29811.7|29811.7|29811.7|29811.7|29811.7|0
1647873190000|2022-03-21 14:33:10|29814.84|29814.84|29814.84|29814.84|29814.84|29814.84|29814.84|29814.84|0
1647873210000|2022-03-21 14:33:30|29820.38|29820.38|29820.38|29820.38|29820.38|29820.38|29820.38|29820.38|0
1647873230000|2022-03-21 14:33:50|29814.1|29814.1|29797.5|29797.5|29814.1|29814.1|29797.5|29797.5|0
1647873240000|2022-03-21 14:34:00|29794.36|29794.36|29797.5|29797.5|29797.5|29797.5|29794.36|29794.36|0
1647873280000|2022-03-21 14:34:40|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|0
1647873310000|2022-03-21 14:35:10|29819.63|29819.63|29825.17|29825.17|29825.17|29825.17|29819.63|29819.63|0
1647873320000|2022-03-21 14:35:20|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|0
1647873380000|2022-03-21 14:36:20|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|0
1647873390000|2022-03-21 14:36:30|29830.7|29830.7|29848.05|29848.05|29848.05|29848.05|29830.7|29830.7|0
1647873410000|2022-03-21 14:36:50|29859.12|29859.12|29859.12|29859.12|29859.12|29859.12|29859.12|29859.12|0
1647873420000|2022-03-21 14:37:00|29853.58|29853.58|29868.53|29868.53|29868.53|29868.53|29853.58|29853.58|0
1647873430000|2022-03-21 14:37:10|29863|29863|29866.13|29866.13|29866.13|29866.13|29863|29863|0
1647873450000|2022-03-21 14:37:30|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|0
1647873460000|2022-03-21 14:37:40|29866.13|29866.13|29866.13|29866.13|29866.13|29866.13|29866.13|29866.13|0
1647873490000|2022-03-21 14:38:10|29871.67|29871.67|29871.67|29871.67|29871.67|29871.67|29871.67|29871.67|0
1647873530000|2022-03-21 14:38:50|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|0
1647873540000|2022-03-21 14:39:00|29916|29916|29903.07|29903.07|29916|29916|29903.07|29903.07|0
1647873560000|2022-03-21 14:39:20|29916|29916|29896.26|29896.26|29916|29916|29896.26|29896.26|0
1647873590000|2022-03-21 14:39:50|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|29889.98|0
1647873600000|2022-03-21 14:40:00|29886.85|29886.85|29889.98|29889.98|29889.98|29889.98|29886.85|29886.85|0
1647873630000|2022-03-21 14:40:30|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|0
1647873700000|2022-03-21 14:41:40|29873.38|29873.38|29856.78|29856.78|29873.38|29873.38|29856.78|29856.78|0
1647873710000|2022-03-21 14:41:50|29830.91|29830.91|29830.91|29830.91|29830.91|29830.91|29830.91|29830.91|0
1647873730000|2022-03-21 14:42:10|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|0
1647873740000|2022-03-21 14:42:20|29780.36|29780.36|29796.96|29796.96|29796.96|29796.96|29780.36|29780.36|0
1647873780000|2022-03-21 14:43:00|29785.89|29785.89|29785.89|29785.89|29785.89|29785.89|29785.89|29785.89|0
1647873840000|2022-03-21 14:44:00|29780.36|29780.36|29786.63|29786.63|29786.63|29786.63|29780.36|29780.36|0
1647873860000|2022-03-21 14:44:20|29792.17|29792.17|29792.17|29792.17|29792.17|29792.17|29792.17|29792.17|0
1647873900000|2022-03-21 14:45:00|29818.03|29818.03|29818.03|29818.03|29818.03|29818.03|29818.03|29818.03|0
1647873910000|2022-03-21 14:45:10|29829.1|29829.1|29829.1|29829.1|29829.1|29829.1|29829.1|29829.1|0
1647873930000|2022-03-21 14:45:30|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|0
1647873990000|2022-03-21 14:46:30|29847.57|29847.57|29847.57|29847.57|29847.57|29847.57|29847.57|29847.57|0
1647874010000|2022-03-21 14:46:50|29853.84|29853.84|29853.84|29853.84|29853.84|29853.84|29853.84|29853.84|0
1647874050000|2022-03-21 14:47:30|29859.38|29859.38|29859.38|29859.38|29859.38|29859.38|29859.38|29859.38|0
1647874060000|2022-03-21 14:47:40|29864.91|29864.91|29864.91|29864.91|29864.91|29864.91|29864.91|29864.91|0
1647874080000|2022-03-21 14:48:00|29875.98|29875.98|29875.98|29875.98|29875.98|29875.98|29875.98|29875.98|0
1647874190000|2022-03-21 14:49:50|29881.52|29881.52|29896.47|29896.47|29896.47|29896.47|29881.52|29881.52|0
1647874230000|2022-03-21 14:50:30|29902|29902|29896.47|29896.47|29902|29902|29896.47|29896.47|0
1647874240000|2022-03-21 14:50:40|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|0
1647874260000|2022-03-21 14:51:00|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|0
1647874270000|2022-03-21 14:51:10|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|0
1647874290000|2022-03-21 14:51:30|29908.28|29908.28|29919.35|29919.35|29919.35|29919.35|29908.28|29908.28|0
1647874320000|2022-03-21 14:52:00|29916.21|29916.21|29905.14|29905.14|29916.21|29916.21|29905.14|29905.14|0
1647874330000|2022-03-21 14:52:10|29902|29902|29902|29902|29902|29902|29902|29902|0
1647874350000|2022-03-21 14:52:30|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|0
1647874390000|2022-03-21 14:53:10|29924.73|29924.73|29924.73|29924.73|29924.73|29924.73|29924.73|29924.73|0
1647874410000|2022-03-21 14:53:30|29937.66|29937.66|29940.8|29940.8|29940.8|29940.8|29937.66|29937.66|0
1647874440000|2022-03-21 14:54:00|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|0
1647874480000|2022-03-21 14:54:40|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|0
1647874490000|2022-03-21 14:54:50|29955.54|29955.54|29955.54|29955.54|29955.54|29955.54|29955.54|29955.54|0
1647874500000|2022-03-21 14:55:00|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|29944.47|0
1647874530000|2022-03-21 14:55:30|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|0
1647874540000|2022-03-21 14:55:40|29933.4|29933.4|29933.4|29933.4|29933.4|29933.4|29933.4|29933.4|0
1647874560000|2022-03-21 14:56:00|29938.94|29938.94|29938.94|29938.94|29938.94|29938.94|29938.94|29938.94|0
1647874570000|2022-03-21 14:56:10|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|0
1647874580000|2022-03-21 14:56:20|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|0
1647874600000|2022-03-21 14:56:40|29986.56|29986.56|29975.49|29975.49|29986.56|29986.56|29975.49|29975.49|0
1647874610000|2022-03-21 14:56:50|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|0
1647874640000|2022-03-21 14:57:20|29983.42|29983.42|29983.42|29983.42|29983.42|29983.42|29983.42|29983.42|0
1647874650000|2022-03-21 14:57:30|29988.95|29988.95|29988.95|29988.95|29988.95|29988.95|29988.95|29988.95|0
1647874710000|2022-03-21 14:58:30|30016.63|30016.63|30016.63|30016.63|30016.63|30016.63|30016.63|30016.63|0
1647874730000|2022-03-21 14:58:50|30005.56|30005.56|30027.7|30027.7|30027.7|30027.7|30005.56|30005.56|0
1647874810000|2022-03-21 15:00:10|30022.16|30022.16|30022.16|30022.16|30022.16|30022.16|30022.16|30022.16|0
1647874880000|2022-03-21 15:01:20|30027.7|30027.7|30027.7|30027.7|30027.7|30027.7|30027.7|30027.7|0
1647874900000|2022-03-21 15:01:40|30038.77|30038.77|30038.77|30038.77|30038.77|30038.77|30038.77|30038.77|0
1647874950000|2022-03-21 15:02:30|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|0
1647874980000|2022-03-21 15:03:00|30062.77|30062.77|30056.49|30056.49|30062.77|30062.77|30056.49|30056.49|0
1647874990000|2022-03-21 15:03:10|30050.96|30050.96|30050.96|30050.96|30050.96|30050.96|30050.96|30050.96|0
1647875060000|2022-03-21 15:04:20|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|0
1647875090000|2022-03-21 15:04:50|30036.75|30036.75|30036.75|30036.75|30036.75|30036.75|30036.75|30036.75|0
1647875100000|2022-03-21 15:05:00|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|0
1647875120000|2022-03-21 15:05:20|30022.54|30022.54|30022.54|30022.54|30022.54|30022.54|30022.54|30022.54|0
1647875140000|2022-03-21 15:05:40|30019.41|30019.41|30019.41|30019.41|30019.41|30019.41|30019.41|30019.41|0
1647875150000|2022-03-21 15:05:50|30002.8|30002.8|30002.8|30002.8|30002.8|30002.8|30002.8|30002.8|0
1647875160000|2022-03-21 15:06:00|29999.67|29999.67|29986.73|29986.73|29999.67|29999.67|29986.73|29986.73|0
1647875170000|2022-03-21 15:06:10|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|0
1647875230000|2022-03-21 15:07:10|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|0
1647875240000|2022-03-21 15:07:20|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|29980.46|0
1647875290000|2022-03-21 15:08:10|29969.39|29969.39|29969.39|29969.39|29969.39|29969.39|29969.39|29969.39|0
1647875320000|2022-03-21 15:08:40|29963.85|29963.85|29963.85|29963.85|29963.85|29963.85|29963.85|29963.85|0
1647875330000|2022-03-21 15:08:50|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|0
1647875340000|2022-03-21 15:09:00|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|0
1647875410000|2022-03-21 15:10:10|29962.73|29962.73|29971.4|29971.4|29971.4|29971.4|29962.73|29962.73|0
1647875460000|2022-03-21 15:11:00|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|0
1647875550000|2022-03-21 15:12:30|29989.87|29989.87|29989.87|29989.87|29989.87|29989.87|29989.87|29989.87|0
1647875580000|2022-03-21 15:13:00|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|0
1647875590000|2022-03-21 15:13:10|29973.8|29973.8|29968.27|29968.27|29973.8|29973.8|29968.27|29968.27|0
1647875630000|2022-03-21 15:13:50|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|0
1647875690000|2022-03-21 15:14:50|29959.59|29959.59|29965.13|29965.13|29965.13|29965.13|29959.59|29959.59|0
1647875700000|2022-03-21 15:15:00|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|0
1647875710000|2022-03-21 15:15:10|29942.99|29942.99|29937.45|29937.45|29942.99|29942.99|29937.45|29937.45|0
1647875720000|2022-03-21 15:15:20|29931.92|29931.92|29926.38|29926.38|29931.92|29931.92|29926.38|29926.38|0
1647875730000|2022-03-21 15:15:30|29913.45|29913.45|29910.31|29910.31|29913.45|29913.45|29910.31|29910.31|0
1647875740000|2022-03-21 15:15:40|29904.78|29904.78|29904.78|29904.78|29904.78|29904.78|29904.78|29904.78|0
1647875750000|2022-03-21 15:15:50|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|0
1647875760000|2022-03-21 15:16:00|29912.71|29912.71|29912.71|29912.71|29912.71|29912.71|29912.71|29912.71|0
1647875780000|2022-03-21 15:16:20|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|0
1647875800000|2022-03-21 15:16:40|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|0
1647875820000|2022-03-21 15:17:00|29930.06|29930.06|29936.33|29936.33|29936.33|29936.33|29930.06|29930.06|0
1647875860000|2022-03-21 15:17:40|29941.87|29941.87|29941.87|29941.87|29941.87|29941.87|29941.87|29941.87|0
1647875870000|2022-03-21 15:17:50|29938.73|29938.73|29941.87|29941.87|29941.87|29941.87|29938.73|29938.73|0
1647875940000|2022-03-21 15:19:00|29938.73|29938.73|29938.73|29938.73|29938.73|29938.73|29938.73|29938.73|0
1647875980000|2022-03-21 15:19:40|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|0
1647876010000|2022-03-21 15:20:10|29931.33|29931.33|29931.33|29931.33|29931.33|29931.33|29931.33|29931.33|0
1647876040000|2022-03-21 15:20:40|29937.61|29937.61|29934.47|29934.47|29937.61|29937.61|29934.47|29934.47|0
1647876100000|2022-03-21 15:21:40|29940|29940|29940|29940|29940|29940|29940|29940|0
1647876110000|2022-03-21 15:21:50|29943.14|29943.14|29940|29940|29943.14|29943.14|29940|29940|0
1647876180000|2022-03-21 15:23:00|29946.28|29946.28|29946.28|29946.28|29946.28|29946.28|29946.28|29946.28|0
1647876190000|2022-03-21 15:23:10|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|0
1647876250000|2022-03-21 15:24:10|29968.42|29968.42|29968.42|29968.42|29968.42|29968.42|29968.42|29968.42|0
1647876260000|2022-03-21 15:24:20|29971.56|29971.56|29971.56|29971.56|29971.56|29971.56|29971.56|29971.56|0
1647876270000|2022-03-21 15:24:30|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|0
1647876290000|2022-03-21 15:24:50|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|0
1647876320000|2022-03-21 15:25:20|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|0
1647876330000|2022-03-21 15:25:30|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|0
1647876350000|2022-03-21 15:25:50|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|29960.49|0
1647876360000|2022-03-21 15:26:00|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|0
1647876420000|2022-03-21 15:27:00|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|29966.02|0
1647876460000|2022-03-21 15:27:40|29953.09|29953.09|29953.09|29953.09|29953.09|29953.09|29953.09|29953.09|0
1647876490000|2022-03-21 15:28:10|29966.02|29966.02|29949.95|29949.95|29966.02|29966.02|29949.95|29949.95|0
1647876500000|2022-03-21 15:28:20|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|0
1647876550000|2022-03-21 15:29:10|29944.42|29944.42|29944.42|29944.42|29944.42|29944.42|29944.42|29944.42|0
1647876620000|2022-03-21 15:30:20|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|29938.88|0
1647876630000|2022-03-21 15:30:30|29927.81|29927.81|29914.88|29914.88|29940.74|29940.74|29914.88|29914.88|0
1647876650000|2022-03-21 15:30:50|29909.34|29909.34|29903.07|29903.07|29909.34|29909.34|29903.07|29903.07|0
1647876660000|2022-03-21 15:31:00|29897.53|29897.53|29897.53|29897.53|29897.53|29897.53|29894.4|29894.4|0
1647876670000|2022-03-21 15:31:10|29900.67|29900.67|29900.67|29900.67|29900.67|29900.67|29900.67|29900.67|0
1647876680000|2022-03-21 15:31:20|29889.6|29889.6|29889.6|29889.6|29889.6|29889.6|29889.6|29889.6|0
1647876690000|2022-03-21 15:31:30|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|0
1647876730000|2022-03-21 15:32:10|29888.86|29888.86|29888.86|29888.86|29888.86|29888.86|29888.86|29888.86|0
1647876750000|2022-03-21 15:32:30|29883.33|29883.33|29872.26|29872.26|29883.33|29883.33|29872.26|29872.26|0
1647876780000|2022-03-21 15:33:00|29875.4|29875.4|29875.4|29875.4|29875.4|29875.4|29875.4|29875.4|0
1647876820000|2022-03-21 15:33:40|29880.93|29880.93|29875.4|29875.4|29880.93|29880.93|29875.4|29875.4|0
1647876870000|2022-03-21 15:34:30|29886.47|29886.47|29886.47|29886.47|29886.47|29886.47|29886.47|29886.47|0
1647876880000|2022-03-21 15:34:40|29875.4|29875.4|29858.79|29858.79|29875.4|29875.4|29853.26|29853.26|0
1647876890000|2022-03-21 15:34:50|29864.33|29864.33|29864.33|29864.33|29864.33|29864.33|29864.33|29864.33|0
1647876910000|2022-03-21 15:35:10|29858.79|29858.79|29853.26|29853.26|29858.79|29858.79|29853.26|29853.26|0
1647876940000|2022-03-21 15:35:40|29847.72|29847.72|29844.58|29844.58|29847.72|29847.72|29844.58|29844.58|0
1647876970000|2022-03-21 15:36:10|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|0
1647876990000|2022-03-21 15:36:30|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|0
1647877010000|2022-03-21 15:36:50|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|0
1647877020000|2022-03-21 15:37:00|29855.65|29855.65|29858.79|29858.79|29858.79|29858.79|29855.65|29855.65|0
1647877040000|2022-03-21 15:37:20|29884.66|29884.66|29893.33|29893.33|29893.33|29893.33|29884.66|29884.66|0
1647877050000|2022-03-21 15:37:30|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|0
1647877100000|2022-03-21 15:38:20|29876.72|29876.72|29882.26|29882.26|29882.26|29882.26|29876.72|29876.72|0
1647877130000|2022-03-21 15:38:50|29887.79|29887.79|29898.86|29898.86|29898.86|29898.86|29887.79|29887.79|0
1647877240000|2022-03-21 15:40:40|29904.4|29904.4|29904.4|29904.4|29904.4|29904.4|29904.4|29904.4|0
1647877270000|2022-03-21 15:41:10|29926.54|29926.54|29926.54|29926.54|29926.54|29926.54|29926.54|29926.54|0
1647877320000|2022-03-21 15:42:00|29932.07|29932.07|29932.07|29932.07|29932.07|29932.07|29932.07|29932.07|0
1647877340000|2022-03-21 15:42:20|29921|29921|29921|29921|29921|29921|29915.47|29915.47|0
1647877360000|2022-03-21 15:42:40|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|0
1647877370000|2022-03-21 15:42:50|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|0
1647877380000|2022-03-21 15:43:00|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|29909.93|0
1647877390000|2022-03-21 15:43:10|29904.4|29904.4|29898.86|29898.86|29904.4|29904.4|29898.86|29898.86|0
1647877400000|2022-03-21 15:43:20|29893.33|29893.33|29887.79|29887.79|29893.33|29893.33|29887.79|29887.79|0
1647877410000|2022-03-21 15:43:30|29904.4|29904.4|29909.93|29909.93|29909.93|29909.93|29904.4|29904.4|0
1647877420000|2022-03-21 15:43:40|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1647877470000|2022-03-21 15:44:30|29895.73|29895.73|29890.19|29890.19|29895.73|29895.73|29890.19|29890.19|0
1647877490000|2022-03-21 15:44:50|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1647877500000|2022-03-21 15:45:00|29888.33|29888.33|29899.4|29899.4|29899.4|29899.4|29888.33|29888.33|0
1647877530000|2022-03-21 15:45:30|29921.54|29921.54|29921.54|29921.54|29921.54|29921.54|29921.54|29921.54|0
1647877540000|2022-03-21 15:45:40|29927.07|29927.07|29938.14|29938.14|29938.14|29938.14|29927.07|29927.07|0
1647877550000|2022-03-21 15:45:50|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|0
1647877660000|2022-03-21 15:47:40|29954.74|29954.74|29954.74|29954.74|29954.74|29954.74|29954.74|29954.74|0
1647877720000|2022-03-21 15:48:40|29938.14|29938.14|29938.14|29938.14|29938.14|29938.14|29938.14|29938.14|0
1647877780000|2022-03-21 15:49:40|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|29943.68|0
1647877790000|2022-03-21 15:49:50|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|0
1647877810000|2022-03-21 15:50:10|29935|29935|29935|29935|29935|29935|29935|29935|0
1647877820000|2022-03-21 15:50:20|29938.14|29938.14|29932.61|29932.61|29938.14|29938.14|29932.61|29932.61|0
1647877840000|2022-03-21 15:50:40|29929.47|29929.47|29935|29935|29935|29935|29923.93|29923.93|0
1647877860000|2022-03-21 15:51:00|29918.4|29918.4|29915.26|29915.26|29918.4|29918.4|29912.86|29912.86|0
1647877870000|2022-03-21 15:51:10|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|0
1647877900000|2022-03-21 15:51:40|29926.33|29926.33|29931.87|29931.87|29931.87|29931.87|29926.33|29926.33|0
1647877920000|2022-03-21 15:52:00|29937.4|29937.4|29937.4|29937.4|29937.4|29937.4|29937.4|29937.4|0
1647877930000|2022-03-21 15:52:10|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|29940.54|0
1647877940000|2022-03-21 15:52:20|29946.07|29946.07|29946.07|29946.07|29946.07|29946.07|29946.07|29946.07|0
1647877950000|2022-03-21 15:52:30|29971.94|29971.94|29960.87|29960.87|29971.94|29971.94|29960.87|29960.87|0
1647878000000|2022-03-21 15:53:20|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|0
1647878050000|2022-03-21 15:54:10|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|0
1647878060000|2022-03-21 15:54:20|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|29972.68|0
1647878190000|2022-03-21 15:56:30|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|29978.21|0
1647878210000|2022-03-21 15:56:50|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|0
1647878250000|2022-03-21 15:57:30|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|0
1647878270000|2022-03-21 15:57:50|29990.02|29990.02|29993.16|29993.16|29993.16|29993.16|29990.02|29990.02|0
1647878340000|2022-03-21 15:59:00|29987.63|29987.63|29987.63|29987.63|29987.63|29987.63|29987.63|29987.63|0
1647878350000|2022-03-21 15:59:10|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|29975.08|29975.08|0
1647878370000|2022-03-21 15:59:30|29975.82|29975.82|30001.68|30001.68|30001.68|30001.68|29975.82|29975.82|0
1647878410000|2022-03-21 16:00:10|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|0
1647878420000|2022-03-21 16:00:20|30001.68|30001.68|30001.68|30001.68|30001.68|30001.68|30001.68|30001.68|0
1647878430000|2022-03-21 16:00:30|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|30007.22|0
1647878450000|2022-03-21 16:00:50|29996.15|29996.15|29990.61|29990.61|29996.15|29996.15|29990.61|29990.61|0
1647878460000|2022-03-21 16:01:00|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|0
1647878470000|2022-03-21 16:01:10|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|0
1647878520000|2022-03-21 16:02:00|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|29957.35|0
1647878530000|2022-03-21 16:02:10|29946.28|29946.28|29951.81|29951.81|29951.81|29951.81|29946.28|29946.28|0
1647878630000|2022-03-21 16:03:50|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|29954.95|0
1647878660000|2022-03-21 16:04:20|29967.88|29967.88|29978.95|29978.95|29978.95|29978.95|29967.88|29967.88|0
1647878730000|2022-03-21 16:05:30|29973.42|29973.42|29973.42|29973.42|29973.42|29973.42|29973.42|29973.42|0
1647878740000|2022-03-21 16:05:40|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|0
1647878760000|2022-03-21 16:06:00|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|0
1647878780000|2022-03-21 16:06:20|29961.61|29961.61|29961.61|29961.61|29961.61|29961.61|29961.61|29961.61|0
1647878790000|2022-03-21 16:06:30|29964.75|29964.75|29975.82|29975.82|29975.82|29975.82|29964.75|29964.75|0
1647878810000|2022-03-21 16:06:50|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|29964.75|0
1647878850000|2022-03-21 16:07:30|29959.21|29959.21|29959.21|29959.21|29959.21|29959.21|29959.21|29959.21|0
1647878870000|2022-03-21 16:07:50|29952.94|29952.94|29952.94|29952.94|29952.94|29952.94|29952.94|29952.94|0
1647878880000|2022-03-21 16:08:00|29947.4|29947.4|29952.94|29952.94|29952.94|29952.94|29947.4|29947.4|0
1647878920000|2022-03-21 16:08:40|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1647879000000|2022-03-21 16:10:00|29941.87|29941.87|29941.87|29941.87|29947.4|29947.4|29941.87|29941.87|0
1647879010000|2022-03-21 16:10:10|29925.26|29925.26|29916.59|29916.59|29925.26|29925.26|29916.59|29916.59|0
1647879020000|2022-03-21 16:10:20|29911.06|29911.06|29922.12|29922.12|29922.12|29922.12|29911.06|29911.06|0
1647879030000|2022-03-21 16:10:30|29905.52|29905.52|29916.59|29916.59|29922.12|29922.12|29905.52|29905.52|0
1647879080000|2022-03-21 16:11:20|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|0
1647879090000|2022-03-21 16:11:30|29932.66|29932.66|29932.66|29932.66|29932.66|29932.66|29932.66|29932.66|0
1647879100000|2022-03-21 16:11:40|29938.19|29938.19|29932.66|29932.66|29938.19|29938.19|29932.66|29932.66|0
1647879110000|2022-03-21 16:11:50|29949.26|29949.26|29960.33|29960.33|29965.87|29965.87|29949.26|29949.26|0
1647879120000|2022-03-21 16:12:00|29954.8|29954.8|29928.93|29928.93|29954.8|29954.8|29928.93|29928.93|0
1647879130000|2022-03-21 16:12:10|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|0
1647879210000|2022-03-21 16:13:30|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|0
1647879250000|2022-03-21 16:14:10|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|0
1647879270000|2022-03-21 16:14:30|29931.33|29931.33|29925.8|29925.8|29931.33|29931.33|29925.8|29925.8|0
1647879290000|2022-03-21 16:14:50|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|29920.26|0
1647879300000|2022-03-21 16:15:00|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|0
1647879310000|2022-03-21 16:15:10|29920.26|29920.26|29914.73|29914.73|29920.26|29920.26|29914.73|29914.73|0
1647879330000|2022-03-21 16:15:30|29909.19|29909.19|29909.19|29909.19|29909.19|29909.19|29909.19|29909.19|0
1647879340000|2022-03-21 16:15:40|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|0
1647879400000|2022-03-21 16:16:40|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|0
1647879420000|2022-03-21 16:17:00|29912.33|29912.33|29906.8|29906.8|29912.33|29912.33|29906.8|29906.8|0
1647879430000|2022-03-21 16:17:10|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|0
1647879450000|2022-03-21 16:17:30|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1647879460000|2022-03-21 16:17:40|29901.26|29901.26|29912.33|29912.33|29912.33|29912.33|29901.26|29901.26|0
1647879470000|2022-03-21 16:17:50|29917.86|29917.86|29906.8|29906.8|29917.86|29917.86|29906.8|29906.8|0
1647879490000|2022-03-21 16:18:10|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|0
1647879500000|2022-03-21 16:18:20|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1647879540000|2022-03-21 16:19:00|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|0
1647879570000|2022-03-21 16:19:30|29923.4|29923.4|29912.33|29912.33|29923.4|29923.4|29912.33|29912.33|0
1647879580000|2022-03-21 16:19:40|29923.4|29923.4|29923.4|29923.4|29923.4|29923.4|29923.4|29923.4|0
1647879610000|2022-03-21 16:20:10|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|29928.93|0
1647879620000|2022-03-21 16:20:20|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|0
1647879630000|2022-03-21 16:20:30|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|0
1647879640000|2022-03-21 16:20:40|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|0
1647879690000|2022-03-21 16:21:30|29951.28|29951.28|29951.28|29951.28|29951.28|29951.28|29951.28|29951.28|0
1647879760000|2022-03-21 16:22:40|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|29938.35|0
1647879780000|2022-03-21 16:23:00|29932.81|29932.81|29938.35|29938.35|29938.35|29938.35|29932.81|29932.81|0
1647879790000|2022-03-21 16:23:10|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|29943.88|0
1647879820000|2022-03-21 16:23:40|29938.35|29938.35|29951.28|29951.28|29951.28|29951.28|29938.35|29938.35|0
1647879850000|2022-03-21 16:24:10|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|0
1647879860000|2022-03-21 16:24:20|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|0
1647879890000|2022-03-21 16:24:50|29934.68|29934.68|29940.21|29940.21|29940.21|29940.21|29934.68|29934.68|0
1647879910000|2022-03-21 16:25:10|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|0
1647879940000|2022-03-21 16:25:40|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|29945.75|0
1647879970000|2022-03-21 16:26:10|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|0
1647880010000|2022-03-21 16:26:50|29934.68|29934.68|29940.21|29940.21|29940.21|29940.21|29934.68|29934.68|0
1647880040000|2022-03-21 16:27:20|29934.68|29934.68|29945.75|29945.75|29945.75|29945.75|29934.68|29934.68|0
1647880080000|2022-03-21 16:28:00|29932.81|29932.81|29927.28|29927.28|29932.81|29932.81|29921.74|29921.74|0
1647880090000|2022-03-21 16:28:10|29921.74|29921.74|29927.28|29927.28|29927.28|29927.28|29916.21|29916.21|0
1647880110000|2022-03-21 16:28:30|29930.42|29930.42|29930.42|29930.42|29930.42|29930.42|29930.42|29930.42|0
1647880120000|2022-03-21 16:28:40|29956.28|29956.28|29930.42|29930.42|29956.28|29956.28|29930.42|29930.42|0
1647880140000|2022-03-21 16:29:00|29927.28|29927.28|29927.28|29927.28|29927.28|29927.28|29927.28|29927.28|0
1647880180000|2022-03-21 16:29:40|29932.81|29932.81|29938.35|29938.35|29938.35|29938.35|29932.81|29932.81|0
1647936920000|2022-03-22 08:15:20|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|0
1647936990000|2022-03-22 08:16:30|29900.04|29900.04|29900.04|29900.04|29900.04|29900.04|29900.04|29900.04|0
1647937060000|2022-03-22 08:17:40|29911.11|29911.11|29911.11|29911.11|29911.11|29911.11|29911.11|29911.11|0
1647937080000|2022-03-22 08:18:00|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|0
1647937090000|2022-03-22 08:18:10|29929.2|29929.2|29988.86|29988.86|29988.86|29988.86|29926.06|29926.06|0
1647937120000|2022-03-22 08:18:40|29995.13|29995.13|29995.13|29995.13|29995.13|29995.13|29995.13|29995.13|0
1647937130000|2022-03-22 08:18:50|29988.86|29988.86|29995.13|29995.13|29995.13|29995.13|29988.86|29988.86|0
1647937200000|2022-03-22 08:20:00|30000.67|30000.67|29987.73|29987.73|30000.67|30000.67|29987.73|29987.73|0
1647937210000|2022-03-22 08:20:10|29981.46|29981.46|29978.32|29978.32|29981.46|29981.46|29978.32|29978.32|0
1647937350000|2022-03-22 08:22:30|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|0
1647937420000|2022-03-22 08:23:40|30001.2|30001.2|30001.2|30001.2|30001.2|30001.2|30001.2|30001.2|0
1647937440000|2022-03-22 08:24:00|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1647937460000|2022-03-22 08:24:20|30021.48|30021.48|30021.48|30021.48|30021.48|30021.48|30021.48|30021.48|0
1647937480000|2022-03-22 08:24:40|30032.55|30032.55|30032.55|30032.55|30032.55|30032.55|30032.55|30032.55|0
1647937520000|2022-03-22 08:25:20|30015.94|30015.94|30015.94|30015.94|30015.94|30015.94|30015.94|30015.94|0
1647937550000|2022-03-22 08:25:50|29999.34|29999.34|29999.34|29999.34|29999.34|29999.34|29999.34|29999.34|0
1647937680000|2022-03-22 08:28:00|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|0
1647937690000|2022-03-22 08:28:10|29971.66|29971.66|29971.66|29971.66|29971.66|29971.66|29971.66|29971.66|0
1647937740000|2022-03-22 08:29:00|29962.25|29962.25|29962.25|29962.25|29962.25|29962.25|29962.25|29962.25|0
1647937790000|2022-03-22 08:29:50|29949.7|29949.7|29949.7|29949.7|29949.7|29949.7|29949.7|29949.7|0
1647937800000|2022-03-22 08:30:00|29968.53|29968.53|29965.39|29965.39|29968.53|29968.53|29965.39|29965.39|0
1647937810000|2022-03-22 08:30:10|29968.53|29968.53|29968.53|29968.53|29968.53|29968.53|29968.53|29968.53|0
1647937820000|2022-03-22 08:30:20|29981.46|29981.46|30042.34|30042.34|30053.41|30053.41|29981.46|29981.46|0
1647937830000|2022-03-22 08:30:30|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|0
1647937870000|2022-03-22 08:31:10|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|0
1647937950000|2022-03-22 08:32:30|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|0
1647937960000|2022-03-22 08:32:40|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1647938160000|2022-03-22 08:36:00|30009.87|30009.87|30004.34|30004.34|30009.87|30009.87|30004.34|30004.34|0
1647938170000|2022-03-22 08:36:10|29994.93|29994.93|30013.75|30013.75|30020.03|30020.03|29994.93|29994.93|0
1647938270000|2022-03-22 08:37:50|30024.82|30024.82|30030.36|30030.36|30030.36|30030.36|30013.75|30013.75|0
1647938380000|2022-03-22 08:39:40|30036.63|30036.63|30036.63|30036.63|30036.63|30036.63|30036.63|30036.63|0
1647938430000|2022-03-22 08:40:30|29997.89|29997.89|29992.35|29992.35|30014.49|30014.49|29992.35|29992.35|0
1647938610000|2022-03-22 08:43:30|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|0
1647938620000|2022-03-22 08:43:40|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|0
1647938640000|2022-03-22 08:44:00|30007.68|30007.68|30007.68|30007.68|30007.68|30007.68|30007.68|30007.68|0
1647938700000|2022-03-22 08:45:00|30013.96|30013.96|30013.96|30013.96|30013.96|30013.96|30013.96|30013.96|0
1647938710000|2022-03-22 08:45:10|30002.89|30002.89|30002.89|30002.89|30002.89|30002.89|30002.89|30002.89|0
1647938730000|2022-03-22 08:45:30|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|0
1647938870000|2022-03-22 08:47:50|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|0
1647938910000|2022-03-22 08:48:30|29989.42|29989.42|29983.89|29983.89|29989.42|29989.42|29983.89|29983.89|0
1647938920000|2022-03-22 08:48:40|29989.42|29989.42|29994.96|29994.96|29994.96|29994.96|29989.42|29989.42|0
1647938930000|2022-03-22 08:48:50|30017.1|30017.1|30022.63|30022.63|30022.63|30022.63|30017.1|30017.1|0
1647938950000|2022-03-22 08:49:10|30028.17|30028.17|30028.17|30028.17|30028.17|30028.17|30028.17|30028.17|0
1647939090000|2022-03-22 08:51:30|30025.03|30025.03|30025.03|30025.03|30025.03|30025.03|30025.03|30025.03|0
1647939120000|2022-03-22 08:52:00|30012.1|30012.1|30012.1|30012.1|30012.1|30012.1|30012.1|30012.1|0
1647939150000|2022-03-22 08:52:30|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|0
1647939160000|2022-03-22 08:52:40|30006.56|30006.56|30006.56|30006.56|30006.56|30006.56|30006.56|30006.56|0
1647939290000|2022-03-22 08:54:50|29993.63|29993.63|29993.63|29993.63|29993.63|29993.63|29993.63|29993.63|0
1647939340000|2022-03-22 08:55:40|29980.7|29980.7|29980.7|29980.7|29980.7|29980.7|29980.7|29980.7|0
1647939390000|2022-03-22 08:56:30|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|0
1647939420000|2022-03-22 08:57:00|29975.16|29975.16|29980.7|29980.7|29980.7|29980.7|29975.16|29975.16|0
1647939540000|2022-03-22 08:59:00|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|0
1647939590000|2022-03-22 08:59:50|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|0
1647939650000|2022-03-22 09:00:50|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|0
1647939750000|2022-03-22 09:02:30|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|0
1647939790000|2022-03-22 09:03:10|29993.78|29993.78|30004.85|30004.85|30015.92|30015.92|29993.78|29993.78|0
1647939820000|2022-03-22 09:03:40|29991.92|29991.92|29991.92|29991.92|29991.92|29991.92|29991.92|29991.92|0
1647939830000|2022-03-22 09:03:50|29995.06|29995.06|29995.06|29995.06|29995.06|29995.06|29995.06|29995.06|0
1647939960000|2022-03-22 09:06:00|29998.19|29998.19|30011.66|30011.66|30014.8|30014.8|29998.19|29998.19|0
1647939970000|2022-03-22 09:06:10|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|0
1647940090000|2022-03-22 09:08:10|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|0
1647940150000|2022-03-22 09:09:10|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|0
1647940160000|2022-03-22 09:09:20|30072.54|30072.54|30072.54|30072.54|30072.54|30072.54|30072.54|30072.54|0
1647940260000|2022-03-22 09:11:00|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|0
1647940280000|2022-03-22 09:11:20|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|0
1647940490000|2022-03-22 09:14:50|30059.08|30059.08|30062.21|30062.21|30062.21|30062.21|30059.08|30059.08|0
1647940520000|2022-03-22 09:15:20|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|0
1647940580000|2022-03-22 09:16:20|30061.47|30061.47|30083.61|30083.61|30089.15|30089.15|30061.47|30061.47|0
1647940690000|2022-03-22 09:18:10|30078.08|30078.08|30078.08|30078.08|30078.08|30078.08|30078.08|30078.08|0
1647940830000|2022-03-22 09:20:30|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|0
1647940900000|2022-03-22 09:21:40|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|30061.47|0
1647940920000|2022-03-22 09:22:00|30058.33|30058.33|30061.47|30061.47|30061.47|30061.47|30058.33|30058.33|0
1647941050000|2022-03-22 09:24:10|30072.54|30072.54|30078.08|30078.08|30078.08|30078.08|30072.54|30072.54|0
1647941080000|2022-03-22 09:24:40|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|30067.01|0
1647941110000|2022-03-22 09:25:10|30060.73|30060.73|30056.85|30056.85|30060.73|30060.73|30051.32|30051.32|0
1647941120000|2022-03-22 09:25:20|30053.72|30053.72|30053.72|30053.72|30053.72|30053.72|30053.72|30053.72|0
1647941130000|2022-03-22 09:25:30|30056.85|30056.85|30041.91|30041.91|30056.85|30056.85|30041.91|30041.91|0
1647941160000|2022-03-22 09:26:00|30047.44|30047.44|30047.44|30047.44|30047.44|30047.44|30047.44|30047.44|0
1647941300000|2022-03-22 09:28:20|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|0
1647941340000|2022-03-22 09:29:00|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|0
1647941380000|2022-03-22 09:29:40|30025.3|30025.3|30025.3|30025.3|30025.3|30025.3|30025.3|30025.3|0
1647941550000|2022-03-22 09:32:30|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|30030.84|0
1647941610000|2022-03-22 09:33:30|30040.25|30040.25|30040.25|30040.25|30040.25|30040.25|30040.25|30040.25|0
1647941760000|2022-03-22 09:36:00|30029.18|30029.18|30023.64|30023.64|30029.18|30029.18|30023.64|30023.64|0
1647941840000|2022-03-22 09:37:20|30018.11|30018.11|30018.11|30018.11|30018.11|30018.11|30018.11|30018.11|0
1647941860000|2022-03-22 09:37:40|30001.51|30001.51|29995.97|29995.97|30001.51|30001.51|29995.97|29995.97|0
1647941940000|2022-03-22 09:39:00|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1647942100000|2022-03-22 09:41:40|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|0
1647942120000|2022-03-22 09:42:00|30000.77|30000.77|30000.77|30000.77|30000.77|30000.77|30000.77|30000.77|0
1647942190000|2022-03-22 09:43:10|30011.83|30011.83|30011.83|30011.83|30011.83|30011.83|30011.83|30011.83|0
1647942200000|2022-03-22 09:43:20|30022.9|30022.9|30022.9|30022.9|30022.9|30022.9|30022.9|30022.9|0
1647942210000|2022-03-22 09:43:30|30011.83|30011.83|30022.9|30022.9|30022.9|30022.9|30011.83|30011.83|0
1647942240000|2022-03-22 09:44:00|30009.97|30009.97|30009.97|30009.97|30009.97|30009.97|30009.97|30009.97|0
1647942260000|2022-03-22 09:44:20|30015.51|30015.51|30009.97|30009.97|30015.51|30015.51|30009.97|30009.97|0
1647942330000|2022-03-22 09:45:30|30003.7|30003.7|30002.96|30002.96|30003.7|30003.7|29997.42|29997.42|0
1647942380000|2022-03-22 09:46:20|30006.09|30006.09|30011.63|30011.63|30011.63|30011.63|30006.09|30006.09|0
1647942440000|2022-03-22 09:47:20|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|0
1647942480000|2022-03-22 09:48:00|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|0
1647942520000|2022-03-22 09:48:40|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|0
1647942610000|2022-03-22 09:50:10|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|0
1647942700000|2022-03-22 09:51:40|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|0
1647942710000|2022-03-22 09:51:50|29995.02|29995.02|29989.49|29989.49|29995.02|29995.02|29989.49|29989.49|0
1647942720000|2022-03-22 09:52:00|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|30011.63|0
1647942730000|2022-03-22 09:52:10|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|30017.16|0
1647942790000|2022-03-22 09:53:10|30022.7|30022.7|30017.16|30017.16|30022.7|30022.7|30017.16|30017.16|0
1647942800000|2022-03-22 09:53:20|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|0
1647942810000|2022-03-22 09:53:30|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|30000.56|0
1647942940000|2022-03-22 09:55:40|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|30006.09|0
1647943180000|2022-03-22 09:59:40|30009.23|30009.23|30009.23|30009.23|30009.23|30009.23|30009.23|30009.23|0
1647943190000|2022-03-22 09:59:50|30014.77|30014.77|30009.23|30009.23|30014.77|30014.77|30009.23|30009.23|0
1647943240000|2022-03-22 10:00:40|30014.77|30014.77|30014.77|30014.77|30014.77|30014.77|30014.77|30014.77|0
1647943320000|2022-03-22 10:02:00|30003.7|30003.7|29998.16|29998.16|30003.7|30003.7|29998.16|29998.16|0
1647943480000|2022-03-22 10:04:40|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|0
1647943710000|2022-03-22 10:08:30|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|0
1647943800000|2022-03-22 10:10:00|29983.04|29983.04|29977.5|29977.5|29983.04|29983.04|29977.5|29977.5|0
1647943870000|2022-03-22 10:11:10|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|0
1647943900000|2022-03-22 10:11:40|29966.43|29966.43|29971.97|29971.97|29971.97|29971.97|29966.43|29966.43|0
1647943950000|2022-03-22 10:12:30|29966.43|29966.43|29966.43|29966.43|29966.43|29966.43|29966.43|29966.43|0
1647943960000|2022-03-22 10:12:40|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|0
1647944110000|2022-03-22 10:15:10|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|0
1647944130000|2022-03-22 10:15:30|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|0
1647944150000|2022-03-22 10:15:50|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|0
1647944220000|2022-03-22 10:17:00|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|0
1647944280000|2022-03-22 10:18:00|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|0
1647944330000|2022-03-22 10:18:50|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|0
1647944400000|2022-03-22 10:20:00|29964.04|29964.04|29964.04|29964.04|29964.04|29964.04|29964.04|29964.04|0
1647944510000|2022-03-22 10:21:50|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|0
1647944600000|2022-03-22 10:23:20|29980.64|29980.64|29964.04|29964.04|29980.64|29980.64|29964.04|29964.04|0
1647944610000|2022-03-22 10:23:30|29958.5|29958.5|29952.97|29952.97|29958.5|29958.5|29952.97|29952.97|0
1647944630000|2022-03-22 10:23:50|29936.36|29936.36|29947.43|29947.43|29947.43|29947.43|29936.36|29936.36|0
1647944680000|2022-03-22 10:24:40|29934.5|29934.5|29934.5|29934.5|29934.5|29934.5|29934.5|29934.5|0
1647944730000|2022-03-22 10:25:30|29945.57|29945.57|29940.04|29940.04|29945.57|29945.57|29940.04|29940.04|0
1647944780000|2022-03-22 10:26:20|29965.9|29965.9|29982.5|29982.5|29982.5|29982.5|29965.9|29965.9|0
1647944940000|2022-03-22 10:29:00|29988.78|29988.78|29988.78|29988.78|29988.78|29988.78|29988.78|29988.78|0
1647945060000|2022-03-22 10:31:00|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|0
1647945070000|2022-03-22 10:31:10|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|0
1647945130000|2022-03-22 10:32:10|29974.57|29974.57|29974.57|29974.57|29974.57|29974.57|29974.57|29974.57|0
1647945140000|2022-03-22 10:32:20|29987.51|29987.51|30013.37|30013.37|30013.37|30013.37|29987.51|29987.51|0
1647945150000|2022-03-22 10:32:30|30000.44|30000.44|29974.57|29974.57|30000.44|30000.44|29974.57|29974.57|0
1647945180000|2022-03-22 10:33:00|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|0
1647945220000|2022-03-22 10:33:40|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|0
1647945410000|2022-03-22 10:36:50|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|0
1647945420000|2022-03-22 10:37:00|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|0
1647945460000|2022-03-22 10:37:40|29959.62|29959.62|29943.02|29943.02|29959.62|29959.62|29943.02|29943.02|0
1647945560000|2022-03-22 10:39:20|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|0
1647945610000|2022-03-22 10:40:10|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|29970.69|0
1647945620000|2022-03-22 10:40:20|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|29965.16|0
1647945840000|2022-03-22 10:44:00|29959.62|29959.62|29959.62|29959.62|29959.62|29959.62|29959.62|29959.62|0
1647946030000|2022-03-22 10:47:10|29954.09|29954.09|29970.69|29970.69|29970.69|29970.69|29954.09|29954.09|0
1647946080000|2022-03-22 10:48:00|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|0
1647946090000|2022-03-22 10:48:10|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|0
1647946170000|2022-03-22 10:49:30|29942.28|29942.28|29942.28|29942.28|29942.28|29942.28|29942.28|29942.28|0
1647946290000|2022-03-22 10:51:30|29936.75|29936.75|29936.75|29936.75|29936.75|29936.75|29936.75|29936.75|0
1647946330000|2022-03-22 10:52:10|29931.21|29931.21|29931.21|29931.21|29931.21|29931.21|29931.21|29931.21|0
1647946470000|2022-03-22 10:54:30|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|0
1647946510000|2022-03-22 10:55:10|29934.35|29934.35|29940.62|29940.62|29940.62|29940.62|29934.35|29934.35|0
1647946520000|2022-03-22 10:55:20|29951.69|29951.69|29951.69|29951.69|29951.69|29951.69|29951.69|29951.69|0
1647946580000|2022-03-22 10:56:20|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|0
1647946590000|2022-03-22 10:56:30|29964.24|29964.24|29964.24|29964.24|29964.24|29964.24|29964.24|29964.24|0
1647946640000|2022-03-22 10:57:20|29969.78|29969.78|29969.78|29969.78|29969.78|29969.78|29969.78|29969.78|0
1647946660000|2022-03-22 10:57:40|29985.47|29985.47|29979.93|29979.93|29985.47|29985.47|29979.93|29979.93|0
1647946730000|2022-03-22 10:58:50|29991|29991|29985.47|29985.47|29991|29991|29985.47|29985.47|0
1647946740000|2022-03-22 10:59:00|29991|29991|29991|29991|29991|29991|29991|29991|0
1647946790000|2022-03-22 10:59:50|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1647946800000|2022-03-22 11:00:00|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|0
1647946810000|2022-03-22 11:00:10|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|0
1647946850000|2022-03-22 11:00:50|29973.66|29973.66|29959.45|29959.45|29973.66|29973.66|29959.45|29959.45|0
1647946870000|2022-03-22 11:01:10|29953.92|29953.92|29926.24|29926.24|29953.92|29953.92|29926.24|29926.24|0
1647946880000|2022-03-22 11:01:20|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|0
1647946890000|2022-03-22 11:01:30|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|0
1647946900000|2022-03-22 11:01:40|29928.64|29928.64|29928.64|29928.64|29928.64|29928.64|29928.64|29928.64|0
1647946910000|2022-03-22 11:01:50|29939.71|29939.71|29939.71|29939.71|29939.71|29939.71|29939.71|29939.71|0
1647946920000|2022-03-22 11:02:00|29950.78|29950.78|29950.78|29950.78|29950.78|29950.78|29950.78|29950.78|0
1647947100000|2022-03-22 11:05:00|29947.64|29947.64|29944.5|29944.5|29947.64|29947.64|29944.5|29944.5|0
1647947150000|2022-03-22 11:05:50|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|0
1647947170000|2022-03-22 11:06:10|29942.69|29942.69|29942.69|29942.69|29942.69|29942.69|29942.69|29942.69|0
1647947180000|2022-03-22 11:06:20|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|0
1647947250000|2022-03-22 11:07:30|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|0
1647947350000|2022-03-22 11:09:10|29950.24|29950.24|29950.24|29950.24|29950.24|29950.24|29950.24|29950.24|0
1647947360000|2022-03-22 11:09:20|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|29937.31|0
1647947490000|2022-03-22 11:11:30|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|0
1647947590000|2022-03-22 11:13:10|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|0
1647947720000|2022-03-22 11:15:20|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|0
1647947730000|2022-03-22 11:15:30|29914.43|29914.43|29914.43|29914.43|29914.43|29914.43|29914.43|29914.43|0
1647947740000|2022-03-22 11:15:40|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|29919.97|0
1647947900000|2022-03-22 11:18:20|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|29908.9|0
1647947910000|2022-03-22 11:18:30|29903.36|29903.36|29903.36|29903.36|29903.36|29903.36|29903.36|29903.36|0
1647947920000|2022-03-22 11:18:40|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|0
1647947940000|2022-03-22 11:19:00|29894.69|29894.69|29894.69|29894.69|29894.69|29894.69|29894.69|29894.69|0
1647947960000|2022-03-22 11:19:20|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|0
1647948080000|2022-03-22 11:21:20|29881.22|29881.22|29881.22|29881.22|29881.22|29881.22|29881.22|29881.22|0
1647948120000|2022-03-22 11:22:00|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|0
1647948200000|2022-03-22 11:23:20|29883.62|29883.62|29883.62|29883.62|29883.62|29883.62|29883.62|29883.62|0
1647948320000|2022-03-22 11:25:20|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|0
1647948370000|2022-03-22 11:26:10|29869.41|29869.41|29869.41|29869.41|29869.41|29869.41|29869.41|29869.41|0
1647948380000|2022-03-22 11:26:20|29891.55|29891.55|29884.15|29884.15|29891.55|29891.55|29873.08|29873.08|0
1647948410000|2022-03-22 11:26:50|29889.69|29889.69|29889.69|29889.69|29889.69|29889.69|29889.69|29889.69|0
1647948480000|2022-03-22 11:28:00|29911.83|29911.83|29911.83|29911.83|29911.83|29911.83|29911.83|29911.83|0
1647948540000|2022-03-22 11:29:00|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|0
1647948560000|2022-03-22 11:29:20|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|0
1647948570000|2022-03-22 11:29:30|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|0
1647948600000|2022-03-22 11:30:00|29930.83|29930.83|29919.76|29919.76|29930.83|29930.83|29919.76|29919.76|0
1647948970000|2022-03-22 11:36:10|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|0
1647949100000|2022-03-22 11:38:20|29936.36|29936.36|29930.83|29930.83|29941.9|29941.9|29930.83|29930.83|0
1647949120000|2022-03-22 11:38:40|29941.9|29941.9|29952.97|29952.97|29952.97|29952.97|29941.9|29941.9|0
1647949130000|2022-03-22 11:38:50|29958.5|29958.5|29964.04|29964.04|29964.04|29964.04|29958.5|29958.5|0
1647949180000|2022-03-22 11:39:40|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|0
1647949320000|2022-03-22 11:42:00|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|29975.11|0
1647949390000|2022-03-22 11:43:10|29980.64|29980.64|29997.25|29997.25|29997.25|29997.25|29969.57|29969.57|0
1647949410000|2022-03-22 11:43:30|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|29991.71|0
1647949520000|2022-03-22 11:45:20|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|0
1647949730000|2022-03-22 11:48:50|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|0
1647949840000|2022-03-22 11:50:40|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|0
1647949870000|2022-03-22 11:51:10|29991.71|29991.71|29997.25|29997.25|29997.25|29997.25|29991.71|29991.71|0
1647949900000|2022-03-22 11:51:40|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|0
1647950120000|2022-03-22 11:55:20|30019.38|30019.38|30019.38|30019.38|30019.38|30019.38|30019.38|30019.38|0
1647950190000|2022-03-22 11:56:30|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|0
1647950270000|2022-03-22 11:57:50|30008.32|30008.32|30008.32|30008.32|30008.32|30008.32|30008.32|30008.32|0
1647950520000|2022-03-22 12:02:00|30013.85|30013.85|30008.32|30008.32|30013.85|30013.85|30008.32|30008.32|0
1647950560000|2022-03-22 12:02:40|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|0
1647950690000|2022-03-22 12:04:50|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|0
1647950700000|2022-03-22 12:05:00|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|0
1647950720000|2022-03-22 12:05:20|29982.45|29982.45|30008.32|30008.32|30008.32|30008.32|29982.45|29982.45|0
1647950740000|2022-03-22 12:05:40|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|30002.78|0
1647950770000|2022-03-22 12:06:10|29976.92|29976.92|29976.92|29976.92|29976.92|29976.92|29976.92|29976.92|0
1647950790000|2022-03-22 12:06:30|29960.31|29960.31|29960.31|29960.31|29960.31|29960.31|29960.31|29960.31|0
1647950860000|2022-03-22 12:07:40|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|0
1647950900000|2022-03-22 12:08:20|29984.31|29984.31|29978.78|29978.78|29984.31|29984.31|29978.78|29978.78|0
1647950920000|2022-03-22 12:08:40|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|0
1647950950000|2022-03-22 12:09:10|29958.45|29958.45|29969.52|29969.52|29969.52|29969.52|29958.45|29958.45|0
1647950970000|2022-03-22 12:09:30|29975.05|29975.05|29975.05|29975.05|29975.05|29975.05|29975.05|29975.05|0
1647950980000|2022-03-22 12:09:40|29980.59|29980.59|29975.05|29975.05|29980.59|29980.59|29975.05|29975.05|0
1647951020000|2022-03-22 12:10:20|29971.91|29971.91|29975.05|29975.05|29975.05|29975.05|29971.91|29971.91|0
1647951240000|2022-03-22 12:14:00|29981.33|29981.33|29981.33|29981.33|29981.33|29981.33|29981.33|29981.33|0
1647951280000|2022-03-22 12:14:40|29975.79|29975.79|29975.79|29975.79|29975.79|29975.79|29975.79|29975.79|0
1647951290000|2022-03-22 12:14:50|29959.19|29959.19|29959.19|29959.19|29959.19|29959.19|29959.19|29959.19|0
1647951300000|2022-03-22 12:15:00|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|0
1647951320000|2022-03-22 12:15:20|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|0
1647951420000|2022-03-22 12:17:00|29930.77|29930.77|29927.64|29927.64|29930.77|29930.77|29927.64|29927.64|0
1647951550000|2022-03-22 12:19:10|29924.5|29924.5|29924.5|29924.5|29924.5|29924.5|29924.5|29924.5|0
1647951610000|2022-03-22 12:20:10|29930.03|29930.03|29930.03|29930.03|29930.03|29930.03|29930.03|29930.03|0
1647951620000|2022-03-22 12:20:20|29917.1|29917.1|29917.1|29917.1|29917.1|29917.1|29917.1|29917.1|0
1647951680000|2022-03-22 12:21:20|29911.57|29911.57|29911.57|29911.57|29911.57|29911.57|29911.57|29911.57|0
1647951690000|2022-03-22 12:21:30|29908.43|29908.43|29911.57|29911.57|29911.57|29911.57|29908.43|29908.43|0
1647951720000|2022-03-22 12:22:00|29917.1|29917.1|29883.89|29883.89|29917.1|29917.1|29883.89|29883.89|0
1647951890000|2022-03-22 12:24:50|29900.5|29900.5|29900.5|29900.5|29900.5|29900.5|29900.5|29900.5|0
1647951900000|2022-03-22 12:25:00|29913.43|29913.43|29918.96|29918.96|29918.96|29918.96|29913.43|29913.43|0
1647951930000|2022-03-22 12:25:30|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|0
1647952000000|2022-03-22 12:26:40|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|0
1647952210000|2022-03-22 12:30:10|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1647952260000|2022-03-22 12:31:00|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|0
1647952290000|2022-03-22 12:31:30|29963.45|29963.45|29963.45|29963.45|29963.45|29963.45|29963.45|29963.45|0
1647952490000|2022-03-22 12:34:50|29952.38|29952.38|29952.38|29952.38|29952.38|29952.38|29952.38|29952.38|0
1647952570000|2022-03-22 12:36:10|29963.45|29963.45|29968.98|29968.98|29968.98|29968.98|29963.45|29963.45|0
1647952580000|2022-03-22 12:36:20|29974.52|29974.52|29991.12|29991.12|29991.12|29991.12|29974.52|29974.52|0
1647952590000|2022-03-22 12:36:30|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|0
1647952620000|2022-03-22 12:37:00|30007.73|30007.73|30013.26|30013.26|30013.26|30013.26|30007.73|30007.73|0
1647952630000|2022-03-22 12:37:10|29991.12|29991.12|29991.12|29991.12|29991.12|29991.12|29991.12|29991.12|0
1647952640000|2022-03-22 12:37:20|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|29996.66|0
1647952650000|2022-03-22 12:37:30|30013.26|30013.26|30018.8|30018.8|30018.8|30018.8|30013.26|30013.26|0
1647952710000|2022-03-22 12:38:30|30024.33|30024.33|30029.87|30029.87|30029.87|30029.87|30024.33|30024.33|0
1647952770000|2022-03-22 12:39:30|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|0
1647952790000|2022-03-22 12:39:50|30046.47|30046.47|30052|30052|30052|30052|30046.47|30046.47|0
1647952860000|2022-03-22 12:41:00|30035.4|30035.4|30024.33|30024.33|30035.4|30035.4|30024.33|30024.33|0
1647952890000|2022-03-22 12:41:30|30029.87|30029.87|30029.87|30029.87|30029.87|30029.87|30029.87|30029.87|0
1647953030000|2022-03-22 12:43:50|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|0
1647953320000|2022-03-22 12:48:40|30063.07|30063.07|30057.54|30057.54|30063.07|30063.07|30057.54|30057.54|0
1647953350000|2022-03-22 12:49:10|30046.47|30046.47|30046.47|30046.47|30046.47|30046.47|30046.47|30046.47|0
1647953520000|2022-03-22 12:52:00|30052|30052|30052|30052|30052|30052|30052|30052|0
1647953680000|2022-03-22 12:54:40|30057.54|30057.54|30052|30052|30057.54|30057.54|30052|30052|0
1647953710000|2022-03-22 12:55:10|30055.14|30055.14|30055.14|30055.14|30055.14|30055.14|30055.14|30055.14|0
1647953720000|2022-03-22 12:55:20|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|0
1647953730000|2022-03-22 12:55:30|30081.01|30081.01|30081.01|30081.01|30081.01|30081.01|30081.01|30081.01|0
1647953740000|2022-03-22 12:55:40|30097.61|30097.61|30097.61|30097.61|30097.61|30097.61|30097.61|30097.61|0
1647953750000|2022-03-22 12:55:50|30123.48|30123.48|30123.48|30123.48|30123.48|30123.48|30123.48|30123.48|0
1647953770000|2022-03-22 12:56:10|30110.54|30110.54|30110.54|30110.54|30110.54|30110.54|30110.54|30110.54|0
1647953790000|2022-03-22 12:56:30|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|0
1647953830000|2022-03-22 12:57:10|30130.29|30130.29|30130.29|30130.29|30130.29|30130.29|30130.29|30130.29|0
1647953880000|2022-03-22 12:58:00|30135.82|30135.82|30130.29|30130.29|30135.82|30135.82|30124.75|30124.75|0
1647954080000|2022-03-22 13:01:20|30113.68|30113.68|30108.15|30108.15|30113.68|30113.68|30108.15|30108.15|0
1647954140000|2022-03-22 13:02:20|30114.42|30114.42|30120.7|30120.7|30120.7|30120.7|30114.42|30114.42|0
1647954150000|2022-03-22 13:02:30|30115.16|30115.16|30120.7|30120.7|30120.7|30120.7|30115.16|30115.16|0
1647954170000|2022-03-22 13:02:50|30123.84|30123.84|30123.84|30123.84|30123.84|30123.84|30123.84|30123.84|0
1647954190000|2022-03-22 13:03:10|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|0
1647954240000|2022-03-22 13:04:00|30138.04|30138.04|30138.04|30138.04|30138.04|30138.04|30138.04|30138.04|0
1647954300000|2022-03-22 13:05:00|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|30134.91|0
1647954310000|2022-03-22 13:05:10|30157.04|30157.04|30162.58|30162.58|30162.58|30162.58|30157.04|30157.04|0
1647954330000|2022-03-22 13:05:30|30157.04|30157.04|30157.04|30157.04|30157.04|30157.04|30157.04|30157.04|0
1647954370000|2022-03-22 13:06:10|30151.51|30151.51|30140.44|30140.44|30151.51|30151.51|30140.44|30140.44|0
1647954420000|2022-03-22 13:07:00|30137.3|30137.3|30134.16|30134.16|30137.3|30137.3|30134.16|30134.16|0
1647954550000|2022-03-22 13:09:10|30128.63|30128.63|30128.63|30128.63|30128.63|30128.63|30128.63|30128.63|0
1647954600000|2022-03-22 13:10:00|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|0
1647954610000|2022-03-22 13:10:10|30117.56|30117.56|30117.56|30117.56|30117.56|30117.56|30117.56|30117.56|0
1647954640000|2022-03-22 13:10:40|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|30123.1|0
1647954780000|2022-03-22 13:13:00|30117.56|30117.56|30120.7|30120.7|30120.7|30120.7|30117.56|30117.56|0
1647954790000|2022-03-22 13:13:10|30146.56|30146.56|30146.56|30146.56|30146.56|30146.56|30146.56|30146.56|0
1647954840000|2022-03-22 13:14:00|30135.49|30135.49|30135.49|30135.49|30135.49|30135.49|30135.49|30135.49|0
1647954850000|2022-03-22 13:14:10|30148.43|30148.43|30135.49|30135.49|30148.43|30148.43|30135.49|30135.49|0
1647954970000|2022-03-22 13:16:10|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|0
1647955040000|2022-03-22 13:17:20|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|0
1647955140000|2022-03-22 13:19:00|30118.89|30118.89|30113.35|30113.35|30118.89|30118.89|30113.35|30113.35|0
1647955210000|2022-03-22 13:20:10|30122.77|30122.77|30122.77|30122.77|30122.77|30122.77|30122.77|30122.77|0
1647955270000|2022-03-22 13:21:10|30111.7|30111.7|30111.7|30111.7|30111.7|30111.7|30111.7|30111.7|0
1647955280000|2022-03-22 13:21:20|30108.56|30108.56|30108.56|30108.56|30108.56|30108.56|30108.56|30108.56|0
1647955360000|2022-03-22 13:22:40|30121.49|30121.49|30121.49|30121.49|30121.49|30121.49|30121.49|30121.49|0
1647955390000|2022-03-22 13:23:10|30134.43|30134.43|30134.43|30134.43|30134.43|30134.43|30134.43|30134.43|0
1647955400000|2022-03-22 13:23:20|30128.89|30128.89|30128.89|30128.89|30128.89|30128.89|30128.89|30128.89|0
1647955500000|2022-03-22 13:25:00|30123.36|30123.36|30123.36|30123.36|30123.36|30123.36|30123.36|30123.36|0
1647955620000|2022-03-22 13:27:00|30134.43|30134.43|30123.36|30123.36|30134.43|30134.43|30123.36|30123.36|0
1647955700000|2022-03-22 13:28:20|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|0
1647955790000|2022-03-22 13:29:50|30125.01|30125.01|30119.48|30119.48|30125.01|30125.01|30119.48|30119.48|0
1647955800000|2022-03-22 13:30:00|30132.03|30132.03|30132.03|30132.03|30132.03|30132.03|30132.03|30132.03|0
1647955810000|2022-03-22 13:30:10|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|0
1647955840000|2022-03-22 13:30:40|30146.98|30146.98|30141.44|30141.44|30146.98|30146.98|30141.44|30141.44|0
1647955850000|2022-03-22 13:30:50|30146.98|30146.98|30146.98|30146.98|30146.98|30146.98|30146.98|30146.98|0
1647955860000|2022-03-22 13:31:00|30152.51|30152.51|30170.98|30170.98|30170.98|30170.98|30152.51|30152.51|0
1647955870000|2022-03-22 13:31:10|30183.91|30183.91|30183.91|30183.91|30183.91|30183.91|30183.91|30183.91|0
1647955880000|2022-03-22 13:31:20|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|0
1647955920000|2022-03-22 13:32:00|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|0
1647956130000|2022-03-22 13:35:30|30202.91|30202.91|30186.31|30186.31|30202.91|30202.91|30186.31|30186.31|0
1647956140000|2022-03-22 13:35:40|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|0
1647956280000|2022-03-22 13:38:00|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|0
1647956320000|2022-03-22 13:38:40|30194.24|30194.24|30194.24|30194.24|30194.24|30194.24|30194.24|30194.24|0
1647956340000|2022-03-22 13:39:00|30188.7|30188.7|30188.7|30188.7|30188.7|30188.7|30188.7|30188.7|0
1647956440000|2022-03-22 13:40:40|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|0
1647956450000|2022-03-22 13:40:50|30198.5|30198.5|30198.5|30198.5|30198.5|30198.5|30198.5|30198.5|0
1647956540000|2022-03-22 13:42:20|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|0
1647956690000|2022-03-22 13:44:50|30233.57|30233.57|30222.5|30222.5|30233.57|30233.57|30222.5|30222.5|0
1647956740000|2022-03-22 13:45:40|30255.71|30255.71|30255.71|30255.71|30255.71|30255.71|30255.71|30255.71|0
1647956760000|2022-03-22 13:46:00|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|0
1647956790000|2022-03-22 13:46:30|30221.76|30221.76|30205.16|30205.16|30221.76|30221.76|30205.16|30205.16|0
1647956820000|2022-03-22 13:47:00|30210.69|30210.69|30205.16|30205.16|30210.69|30210.69|30205.16|30205.16|0
1647956860000|2022-03-22 13:47:40|30210.69|30210.69|30210.69|30210.69|30210.69|30210.69|30210.69|30210.69|0
1647957000000|2022-03-22 13:50:00|30216.23|30216.23|30210.69|30210.69|30216.23|30216.23|30210.69|30210.69|0
1647957020000|2022-03-22 13:50:20|30213.83|30213.83|30220.1|30220.1|30220.1|30220.1|30213.83|30213.83|0
1647957070000|2022-03-22 13:51:10|30225.64|30225.64|30220.1|30220.1|30225.64|30225.64|30220.1|30220.1|0
1647957090000|2022-03-22 13:51:30|30225.64|30225.64|30236.71|30236.71|30236.71|30236.71|30225.64|30225.64|0
1647957100000|2022-03-22 13:51:40|30225.64|30225.64|30225.64|30225.64|30225.64|30225.64|30225.64|30225.64|0
1647957140000|2022-03-22 13:52:20|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|0
1647957150000|2022-03-22 13:52:30|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|0
1647957180000|2022-03-22 13:53:00|30204.03|30204.03|30207.17|30207.17|30207.17|30207.17|30204.03|30204.03|0
1647957220000|2022-03-22 13:53:40|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|30220.1|0
1647957270000|2022-03-22 13:54:30|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|0
1647957300000|2022-03-22 13:55:00|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|0
1647957320000|2022-03-22 13:55:20|30220.85|30220.85|30215.31|30215.31|30220.85|30220.85|30215.31|30215.31|0
1647957330000|2022-03-22 13:55:30|30218.45|30218.45|30218.45|30218.45|30218.45|30218.45|30218.45|30218.45|0
1647957350000|2022-03-22 13:55:50|30229.52|30229.52|30229.52|30229.52|30229.52|30229.52|30229.52|30229.52|0
1647957380000|2022-03-22 13:56:20|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|30223.24|0
1647957520000|2022-03-22 13:58:40|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|30226.38|0
1647957530000|2022-03-22 13:58:50|30239.31|30239.31|30252.24|30252.24|30252.24|30252.24|30239.31|30239.31|0
1647957540000|2022-03-22 13:59:00|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|0
1647957560000|2022-03-22 13:59:20|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|0
1647957570000|2022-03-22 13:59:30|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|0
1647957590000|2022-03-22 13:59:50|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|30255.38|0
1647957620000|2022-03-22 14:00:20|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|30260.92|0
1647957630000|2022-03-22 14:00:30|30264.06|30264.06|30267.19|30267.19|30267.19|30267.19|30264.06|30264.06|0
1647957640000|2022-03-22 14:00:40|30264.06|30264.06|30270.33|30270.33|30270.33|30270.33|30264.06|30264.06|0
1647957680000|2022-03-22 14:01:20|30283.26|30283.26|30283.26|30283.26|30283.26|30283.26|30283.26|30283.26|0
1647957700000|2022-03-22 14:01:40|30277.73|30277.73|30266.66|30266.66|30277.73|30277.73|30266.66|30266.66|0
1647957760000|2022-03-22 14:02:40|30277.73|30277.73|30277.73|30277.73|30277.73|30277.73|30277.73|30277.73|0
1647957770000|2022-03-22 14:02:50|30283.26|30283.26|30288.8|30288.8|30288.8|30288.8|30283.26|30283.26|0
1647957780000|2022-03-22 14:03:00|30294.33|30294.33|30310.94|30310.94|30310.94|30310.94|30294.33|30294.33|0
1647957890000|2022-03-22 14:04:50|30322.01|30322.01|30325.14|30325.14|30325.14|30325.14|30322.01|30322.01|0
1647957930000|2022-03-22 14:05:30|30330.68|30330.68|30330.68|30330.68|30330.68|30330.68|30330.68|30330.68|0
1647957940000|2022-03-22 14:05:40|30314.07|30314.07|30314.07|30314.07|30314.07|30314.07|30314.07|30314.07|0
1647958030000|2022-03-22 14:07:10|30308.54|30308.54|30295.61|30295.61|30308.54|30308.54|30295.61|30295.61|0
1647958050000|2022-03-22 14:07:30|30269.74|30269.74|30269.74|30269.74|30269.74|30269.74|30269.74|30269.74|0
1647958120000|2022-03-22 14:08:40|30295.61|30295.61|30295.61|30295.61|30295.61|30295.61|30295.61|30295.61|0
1647958130000|2022-03-22 14:08:50|30306.68|30306.68|30306.68|30306.68|30306.68|30306.68|30306.68|30306.68|0
1647958140000|2022-03-22 14:09:00|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|0
1647958200000|2022-03-22 14:10:00|30315.35|30315.35|30315.35|30315.35|30315.35|30315.35|30315.35|30315.35|0
1647958210000|2022-03-22 14:10:10|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|30309.81|0
1647958220000|2022-03-22 14:10:20|30304.28|30304.28|30304.28|30304.28|30304.28|30304.28|30304.28|30304.28|0
1647958240000|2022-03-22 14:10:40|30298.74|30298.74|30298.74|30298.74|30298.74|30298.74|30298.74|30298.74|0
1647958260000|2022-03-22 14:11:00|30293.21|30293.21|30293.21|30293.21|30293.21|30293.21|30293.21|30293.21|0
1647958270000|2022-03-22 14:11:10|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|0
1647958310000|2022-03-22 14:11:50|30293.95|30293.95|30288.42|30288.42|30293.95|30293.95|30288.42|30288.42|0
1647958320000|2022-03-22 14:12:00|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|0
1647958360000|2022-03-22 14:12:40|30290.81|30290.81|30290.81|30290.81|30290.81|30290.81|30290.81|30290.81|0
1647958520000|2022-03-22 14:15:20|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|0
1647958640000|2022-03-22 14:17:20|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|0
1647958660000|2022-03-22 14:17:40|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1647958680000|2022-03-22 14:18:00|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|0
1647958710000|2022-03-22 14:18:30|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1647958720000|2022-03-22 14:18:40|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|0
1647958810000|2022-03-22 14:20:10|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1647958820000|2022-03-22 14:20:20|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|30292.68|0
1647958860000|2022-03-22 14:21:00|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1647958900000|2022-03-22 14:21:40|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|0
1647958920000|2022-03-22 14:22:00|30276.07|30276.07|30276.07|30276.07|30276.07|30276.07|30276.07|30276.07|0
1647958940000|2022-03-22 14:22:20|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|0
1647959020000|2022-03-22 14:23:40|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1647959080000|2022-03-22 14:24:40|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|30281.61|0
1647959100000|2022-03-22 14:25:00|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|0
1647959110000|2022-03-22 14:25:10|30305.61|30305.61|30300.07|30300.07|30305.61|30305.61|30300.07|30300.07|0
1647959120000|2022-03-22 14:25:20|30289|30289|30289|30289|30289|30289|30289|30289|0
1647959320000|2022-03-22 14:28:40|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|30294.54|0
1647959340000|2022-03-22 14:29:00|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|0
1647959400000|2022-03-22 14:30:00|30301.94|30301.94|30314.49|30314.49|30314.49|30314.49|30301.94|30301.94|0
1647959440000|2022-03-22 14:30:40|30320.02|30320.02|30320.02|30320.02|30320.02|30320.02|30320.02|30320.02|0
1647959460000|2022-03-22 14:31:00|30314.49|30314.49|30308.95|30308.95|30314.49|30314.49|30308.95|30308.95|0
1647959490000|2022-03-22 14:31:30|30297.88|30297.88|30297.88|30297.88|30297.88|30297.88|30297.88|30297.88|0
1647959510000|2022-03-22 14:31:50|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|0
1647959540000|2022-03-22 14:32:20|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1647959570000|2022-03-22 14:32:50|30323.16|30323.16|30328.69|30328.69|30328.69|30328.69|30323.16|30323.16|0
1647959600000|2022-03-22 14:33:20|30323.16|30323.16|30323.16|30323.16|30323.16|30323.16|30323.16|30323.16|0
1647959610000|2022-03-22 14:33:30|30317.63|30317.63|30317.63|30317.63|30317.63|30317.63|30317.63|30317.63|0
1647959620000|2022-03-22 14:33:40|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|0
1647959640000|2022-03-22 14:34:00|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1647959680000|2022-03-22 14:34:40|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|0
1647959700000|2022-03-22 14:35:00|30317.63|30317.63|30306.56|30306.56|30317.63|30317.63|30306.56|30306.56|0
1647959730000|2022-03-22 14:35:30|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|0
1647959750000|2022-03-22 14:35:50|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|0
1647959760000|2022-03-22 14:36:00|30284.42|30284.42|30284.42|30284.42|30284.42|30284.42|30284.42|30284.42|0
1647959790000|2022-03-22 14:36:30|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|0
1647959800000|2022-03-22 14:36:40|30273.35|30273.35|30267.81|30267.81|30273.35|30273.35|30267.81|30267.81|0
1647959810000|2022-03-22 14:36:50|30273.35|30273.35|30273.35|30273.35|30273.35|30273.35|30273.35|30273.35|0
1647959830000|2022-03-22 14:37:10|30267.81|30267.81|30267.81|30267.81|30267.81|30267.81|30267.81|30267.81|0
1647959890000|2022-03-22 14:38:10|30262.28|30262.28|30267.07|30267.07|30267.07|30267.07|30252.86|30252.86|0
1647959930000|2022-03-22 14:38:50|30273.35|30273.35|30276.49|30276.49|30276.49|30276.49|30273.35|30273.35|0
1647959940000|2022-03-22 14:39:00|30282.02|30282.02|30291.43|30291.43|30291.43|30291.43|30282.02|30282.02|0
1647959950000|2022-03-22 14:39:10|30285.9|30285.9|30291.43|30291.43|30291.43|30291.43|30285.9|30285.9|0
1647959960000|2022-03-22 14:39:20|30285.9|30285.9|30282.76|30282.76|30285.9|30285.9|30282.76|30282.76|0
1647959990000|2022-03-22 14:39:50|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1647960040000|2022-03-22 14:40:40|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|0
1647960120000|2022-03-22 14:42:00|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1647960140000|2022-03-22 14:42:20|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|30294.57|0
1647960160000|2022-03-22 14:42:40|30300.11|30300.11|30300.11|30300.11|30300.11|30300.11|30300.11|30300.11|0
1647960180000|2022-03-22 14:43:00|30287.17|30287.17|30287.17|30287.17|30287.17|30287.17|30287.17|30287.17|0
1647960210000|2022-03-22 14:43:30|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|0
1647960230000|2022-03-22 14:43:50|30282.38|30282.38|30282.38|30282.38|30282.38|30282.38|30282.38|30282.38|0
1647960240000|2022-03-22 14:44:00|30276.84|30276.84|30265.77|30265.77|30276.84|30276.84|30265.77|30265.77|0
1647960250000|2022-03-22 14:44:10|30271.31|30271.31|30271.31|30271.31|30271.31|30271.31|30271.31|30271.31|0
1647960290000|2022-03-22 14:44:50|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|30284.24|0
1647960340000|2022-03-22 14:45:40|30289.78|30289.78|30289.78|30289.78|30289.78|30289.78|30289.78|30289.78|0
1647960370000|2022-03-22 14:46:10|30284.24|30284.24|30273.17|30273.17|30284.24|30284.24|30273.17|30273.17|0
1647960390000|2022-03-22 14:46:30|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|30278.71|0
1647960410000|2022-03-22 14:46:50|30284.24|30284.24|30289.78|30289.78|30289.78|30289.78|30284.24|30284.24|0
1647960480000|2022-03-22 14:48:00|30286.64|30286.64|30261.36|30261.36|30286.64|30286.64|30261.36|30261.36|0
1647960500000|2022-03-22 14:48:20|30266.9|30266.9|30266.9|30266.9|30266.9|30266.9|30266.9|30266.9|0
1647960600000|2022-03-22 14:50:00|30279.83|30279.83|30268.76|30268.76|30279.83|30279.83|30268.76|30268.76|0
1647960650000|2022-03-22 14:50:50|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|0
1647960710000|2022-03-22 14:51:50|30280.57|30280.57|30280.57|30280.57|30280.57|30280.57|30275.04|30275.04|0
1647960770000|2022-03-22 14:52:50|30269.5|30269.5|30269.5|30269.5|30269.5|30269.5|30263.97|30263.97|0
1647960810000|2022-03-22 14:53:30|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|30275.04|0
1647960840000|2022-03-22 14:54:00|30287.97|30287.97|30287.97|30287.97|30287.97|30287.97|30287.97|30287.97|0
1647960890000|2022-03-22 14:54:50|30293.5|30293.5|30303.83|30303.83|30310.11|30310.11|30293.5|30293.5|0
1647960980000|2022-03-22 14:56:20|30309.37|30309.37|30303.83|30303.83|30309.37|30309.37|30303.83|30303.83|0
1647961020000|2022-03-22 14:57:00|30298.3|30298.3|30287.23|30287.23|30298.3|30298.3|30287.23|30287.23|0
1647961080000|2022-03-22 14:58:00|30292.76|30292.76|30292.76|30292.76|30292.76|30292.76|30292.76|30292.76|0
1647961090000|2022-03-22 14:58:10|30287.23|30287.23|30281.69|30281.69|30287.23|30287.23|30281.69|30281.69|0
1647961130000|2022-03-22 14:58:50|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|0
1647961140000|2022-03-22 14:59:00|30271.9|30271.9|30271.9|30271.9|30271.9|30271.9|30271.9|30271.9|0
1647961150000|2022-03-22 14:59:10|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|0
1647961160000|2022-03-22 14:59:20|30288.5|30288.5|30277.43|30277.43|30288.5|30288.5|30277.43|30277.43|0
1647961210000|2022-03-22 15:00:10|30288.5|30288.5|30288.5|30288.5|30288.5|30288.5|30288.5|30288.5|0
1647961260000|2022-03-22 15:01:00|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|0
1647961280000|2022-03-22 15:01:20|30266.36|30266.36|30266.36|30266.36|30266.36|30266.36|30266.36|30266.36|0
1647961290000|2022-03-22 15:01:30|30253.43|30253.43|30234.96|30234.96|30253.43|30253.43|30234.96|30234.96|0
1647961300000|2022-03-22 15:01:40|30223.89|30223.89|30229.43|30229.43|30229.43|30229.43|30223.89|30223.89|0
1647961310000|2022-03-22 15:01:50|30223.89|30223.89|30223.89|30223.89|30223.89|30223.89|30223.89|30223.89|0
1647961330000|2022-03-22 15:02:10|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|0
1647961340000|2022-03-22 15:02:20|30234.96|30234.96|30234.96|30234.96|30234.96|30234.96|30234.96|30234.96|0
1647961380000|2022-03-22 15:03:00|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|0
1647961420000|2022-03-22 15:03:40|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|30240.5|0
1647961450000|2022-03-22 15:04:10|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|0
1647961480000|2022-03-22 15:04:40|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|0
1647961510000|2022-03-22 15:05:10|30237.36|30237.36|30242.9|30242.9|30248.43|30248.43|30237.36|30237.36|0
1647961560000|2022-03-22 15:06:00|30248.43|30248.43|30242.9|30242.9|30248.43|30248.43|30242.9|30242.9|0
1647961590000|2022-03-22 15:06:30|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|0
1647961610000|2022-03-22 15:06:50|30248.43|30248.43|30242.9|30242.9|30248.43|30248.43|30242.9|30242.9|0
1647961700000|2022-03-22 15:08:20|30248.43|30248.43|30248.43|30248.43|30248.43|30248.43|30248.43|30248.43|0
1647961780000|2022-03-22 15:09:40|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|30259.5|0
1647961790000|2022-03-22 15:09:50|30265.03|30265.03|30265.03|30265.03|30265.03|30265.03|30265.03|30265.03|0
1647961810000|2022-03-22 15:10:10|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|0
1647961870000|2022-03-22 15:11:10|30281.64|30281.64|30270.57|30270.57|30281.64|30281.64|30270.57|30270.57|0
1647961900000|2022-03-22 15:11:40|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|30276.1|0
1647961960000|2022-03-22 15:12:40|30265.03|30265.03|30259.5|30259.5|30265.03|30265.03|30259.5|30259.5|0
1647962060000|2022-03-22 15:14:20|30265.03|30265.03|30270.57|30270.57|30270.57|30270.57|30265.03|30265.03|0
1647962100000|2022-03-22 15:15:00|30273.71|30273.71|30273.71|30273.71|30273.71|30273.71|30273.71|30273.71|0
1647962110000|2022-03-22 15:15:10|30264.29|30264.29|30264.29|30264.29|30264.29|30264.29|30261.16|30261.16|0
1647962120000|2022-03-22 15:15:20|30267.43|30267.43|30267.43|30267.43|30267.43|30267.43|30267.43|30267.43|0
1647962180000|2022-03-22 15:16:20|30264.29|30264.29|30270.57|30270.57|30270.57|30270.57|30264.29|30264.29|0
1647962200000|2022-03-22 15:16:40|30279.98|30279.98|30279.98|30279.98|30279.98|30279.98|30279.98|30279.98|0
1647962210000|2022-03-22 15:16:50|30291.05|30291.05|30291.05|30291.05|30291.05|30291.05|30291.05|30291.05|0
1647962220000|2022-03-22 15:17:00|30274.45|30274.45|30268.91|30268.91|30274.45|30274.45|30268.91|30268.91|0
1647962280000|2022-03-22 15:18:00|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|0
1647962330000|2022-03-22 15:18:50|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|0
1647962340000|2022-03-22 15:19:00|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|0
1647962350000|2022-03-22 15:19:10|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|0
1647962390000|2022-03-22 15:19:50|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|0
1647962400000|2022-03-22 15:20:00|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|0
1647962460000|2022-03-22 15:21:00|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|30283.12|0
1647962530000|2022-03-22 15:22:10|30272.05|30272.05|30266.52|30266.52|30272.05|30272.05|30266.52|30266.52|0
1647962540000|2022-03-22 15:22:20|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|0
1647962560000|2022-03-22 15:22:40|30255.45|30255.45|30255.45|30255.45|30255.45|30255.45|30255.45|30255.45|0
1647962600000|2022-03-22 15:23:20|30258.58|30258.58|30255.45|30255.45|30258.58|30258.58|30255.45|30255.45|0
1647962630000|2022-03-22 15:23:50|30266.52|30266.52|30272.05|30272.05|30272.05|30272.05|30266.52|30266.52|0
1647962640000|2022-03-22 15:24:00|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|0
1647962680000|2022-03-22 15:24:40|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|30272.05|0
1647962720000|2022-03-22 15:25:20|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|0
1647962750000|2022-03-22 15:25:50|30277.59|30277.59|30272.05|30272.05|30277.59|30277.59|30272.05|30272.05|0
1647962860000|2022-03-22 15:27:40|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|30266.52|0
1647962870000|2022-03-22 15:27:50|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|0
1647962880000|2022-03-22 15:28:00|30257.84|30257.84|30254.71|30254.71|30257.84|30257.84|30254.71|30254.71|0
1647962910000|2022-03-22 15:28:30|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|0
1647962940000|2022-03-22 15:29:00|30252.31|30252.31|30252.31|30252.31|30252.31|30252.31|30252.31|30252.31|0
1647962980000|2022-03-22 15:29:40|30257.84|30257.84|30257.84|30257.84|30257.84|30257.84|30257.84|30257.84|0
1647963030000|2022-03-22 15:30:30|30251.57|30251.57|30248.43|30248.43|30251.57|30251.57|30248.43|30248.43|0
1647963040000|2022-03-22 15:30:40|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|0
1647963050000|2022-03-22 15:30:50|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|30246.03|0
1647963080000|2022-03-22 15:31:20|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|30249.17|0
1647963090000|2022-03-22 15:31:30|30243.64|30243.64|30254.71|30254.71|30254.71|30254.71|30243.64|30243.64|0
1647963190000|2022-03-22 15:33:10|30243.64|30243.64|30234.22|30234.22|30243.64|30243.64|30234.22|30234.22|0
1647963210000|2022-03-22 15:33:30|30221.29|30221.29|30221.29|30221.29|30221.29|30221.29|30221.29|30221.29|0
1647963220000|2022-03-22 15:33:40|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|0
1647963240000|2022-03-22 15:34:00|30213.89|30213.89|30226.83|30226.83|30226.83|30226.83|30213.89|30213.89|0
1647963270000|2022-03-22 15:34:30|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|0
1647963370000|2022-03-22 15:36:10|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|0
1647963400000|2022-03-22 15:36:40|30216.29|30216.29|30216.29|30216.29|30216.29|30216.29|30216.29|30216.29|0
1647963410000|2022-03-22 15:36:50|30219.43|30219.43|30225.7|30225.7|30225.7|30225.7|30219.43|30219.43|0
1647963430000|2022-03-22 15:37:10|30231.24|30231.24|30220.17|30220.17|30231.24|30231.24|30220.17|30220.17|0
1647963490000|2022-03-22 15:38:10|30223.31|30223.31|30223.31|30223.31|30223.31|30223.31|30223.31|30223.31|0
1647963500000|2022-03-22 15:38:20|30217.77|30217.77|30201.17|30201.17|30217.77|30217.77|30195.63|30195.63|0
1647963510000|2022-03-22 15:38:30|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|0
1647963530000|2022-03-22 15:38:50|30201.17|30201.17|30201.17|30201.17|30201.17|30201.17|30201.17|30201.17|0
1647963570000|2022-03-22 15:39:30|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|30206.7|0
1647963580000|2022-03-22 15:39:40|30212.98|30212.98|30212.98|30212.98|30212.98|30212.98|30209.84|30209.84|0
1647963640000|2022-03-22 15:40:40|30216.11|30216.11|30216.11|30216.11|30216.11|30216.11|30216.11|30216.11|0
1647963660000|2022-03-22 15:41:00|30209.84|30209.84|30194.89|30194.89|30209.84|30209.84|30194.89|30194.89|0
1647963670000|2022-03-22 15:41:10|30189.36|30189.36|30194.89|30194.89|30194.89|30194.89|30189.36|30189.36|0
1647963740000|2022-03-22 15:42:20|30189.36|30189.36|30183.82|30183.82|30194.89|30194.89|30183.82|30183.82|0
1647963760000|2022-03-22 15:42:40|30178.29|30178.29|30178.29|30178.29|30178.29|30178.29|30178.29|30178.29|0
1647963830000|2022-03-22 15:43:50|30150.61|30150.61|30145.08|30145.08|30150.61|30150.61|30134.01|30134.01|0
1647963840000|2022-03-22 15:44:00|30139.54|30139.54|30134.01|30134.01|30139.54|30139.54|30134.01|30134.01|0
1647963860000|2022-03-22 15:44:20|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|0
1647963870000|2022-03-22 15:44:30|30145.08|30145.08|30150.61|30150.61|30150.61|30150.61|30145.08|30145.08|0
1647963880000|2022-03-22 15:44:40|30161.68|30161.68|30167.22|30167.22|30167.22|30167.22|30161.68|30161.68|0
1647963900000|2022-03-22 15:45:00|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|0
1647963920000|2022-03-22 15:45:20|30106.34|30106.34|30117.41|30117.41|30117.41|30117.41|30106.34|30106.34|0
1647963930000|2022-03-22 15:45:30|30111.87|30111.87|30100.8|30100.8|30111.87|30111.87|30100.8|30100.8|0
1647963940000|2022-03-22 15:45:40|30122.94|30122.94|30128.47|30128.47|30128.47|30128.47|30122.94|30122.94|0
1647963960000|2022-03-22 15:46:00|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|0
1647963970000|2022-03-22 15:46:10|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|0
1647964040000|2022-03-22 15:47:20|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|0
1647964120000|2022-03-22 15:48:40|30122.2|30122.2|30127.73|30127.73|30127.73|30127.73|30122.2|30122.2|0
1647964150000|2022-03-22 15:49:10|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|0
1647964160000|2022-03-22 15:49:20|30121.46|30121.46|30127.73|30127.73|30127.73|30127.73|30121.46|30121.46|0
1647964210000|2022-03-22 15:50:10|30133.27|30133.27|30133.27|30133.27|30133.27|30133.27|30133.27|30133.27|0
1647964230000|2022-03-22 15:50:30|30127.73|30127.73|30127.73|30127.73|30127.73|30127.73|30127.73|30127.73|0
1647964290000|2022-03-22 15:51:30|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|30122.2|0
1647964300000|2022-03-22 15:51:40|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|30116.66|0
1647964330000|2022-03-22 15:52:10|30111.13|30111.13|30116.66|30116.66|30116.66|30116.66|30111.13|30111.13|0
1647964340000|2022-03-22 15:52:20|30105.59|30105.59|30094.53|30094.53|30105.59|30105.59|30094.53|30094.53|0
1647964390000|2022-03-22 15:53:10|30088.99|30088.99|30064.99|30064.99|30088.99|30088.99|30064.99|30064.99|0
1647964400000|2022-03-22 15:53:20|30059.45|30059.45|30048.38|30048.38|30059.45|30059.45|30048.38|30048.38|0
1647964410000|2022-03-22 15:53:30|30064.99|30064.99|30059.45|30059.45|30064.99|30064.99|30059.45|30059.45|0
1647964420000|2022-03-22 15:53:40|30064.99|30064.99|30064.99|30064.99|30064.99|30064.99|30064.99|30064.99|0
1647964450000|2022-03-22 15:54:10|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|0
1647964470000|2022-03-22 15:54:30|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1647964480000|2022-03-22 15:54:40|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|0
1647964490000|2022-03-22 15:54:50|30057.59|30057.59|30057.59|30057.59|30057.59|30057.59|30057.59|30057.59|0
1647964530000|2022-03-22 15:55:30|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|30068.66|0
1647964540000|2022-03-22 15:55:40|30071.8|30071.8|30074.94|30074.94|30078.07|30078.07|30071.8|30071.8|0
1647964560000|2022-03-22 15:56:00|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|0
1647964600000|2022-03-22 15:56:40|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|0
1647964740000|2022-03-22 15:59:00|30091.54|30091.54|30086.01|30086.01|30091.54|30091.54|30086.01|30086.01|0
1647964750000|2022-03-22 15:59:10|30089.14|30089.14|30082.87|30082.87|30089.14|30089.14|30082.87|30082.87|0
1647964760000|2022-03-22 15:59:20|30088.4|30088.4|30082.87|30082.87|30088.4|30088.4|30082.87|30082.87|0
1647964770000|2022-03-22 15:59:30|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|0
1647964780000|2022-03-22 15:59:40|30088.4|30088.4|30099.47|30099.47|30099.47|30099.47|30088.4|30088.4|0
1647964790000|2022-03-22 15:59:50|30093.94|30093.94|30093.94|30093.94|30093.94|30093.94|30093.94|30093.94|0
1647964850000|2022-03-22 16:00:50|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|0
1647964910000|2022-03-22 16:01:50|30103.73|30103.73|30103.73|30103.73|30103.73|30103.73|30103.73|30103.73|0
1647964920000|2022-03-22 16:02:00|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|30090.8|0
1647964970000|2022-03-22 16:02:50|30085.26|30085.26|30090.8|30090.8|30090.8|30090.8|30085.26|30085.26|0
1647965010000|2022-03-22 16:03:30|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|0
1647965090000|2022-03-22 16:04:50|30071.06|30071.06|30062.39|30062.39|30071.06|30071.06|30062.39|30062.39|0
1647965110000|2022-03-22 16:05:10|30078.99|30078.99|30078.99|30078.99|30078.99|30078.99|30078.99|30078.99|0
1647965160000|2022-03-22 16:06:00|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|0
1647965200000|2022-03-22 16:06:40|30071.59|30071.59|30077.13|30077.13|30077.13|30077.13|30071.59|30071.59|0
1647965220000|2022-03-22 16:07:00|30082.66|30082.66|30082.66|30082.66|30082.66|30082.66|30082.66|30082.66|0
1647965230000|2022-03-22 16:07:10|30079.52|30079.52|30079.52|30079.52|30079.52|30079.52|30079.52|30079.52|0
1647965250000|2022-03-22 16:07:30|30090.59|30090.59|30096.13|30096.13|30096.13|30096.13|30090.59|30090.59|0
1647965340000|2022-03-22 16:09:00|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|0
1647965380000|2022-03-22 16:09:40|30103.53|30103.53|30103.53|30103.53|30103.53|30103.53|30103.53|30103.53|0
1647965440000|2022-03-22 16:10:40|30109.06|30109.06|30109.06|30109.06|30109.06|30109.06|30109.06|30109.06|0
1647965450000|2022-03-22 16:10:50|30092.46|30092.46|30092.46|30092.46|30092.46|30092.46|30092.46|30092.46|0
1647965480000|2022-03-22 16:11:20|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|0
1647965490000|2022-03-22 16:11:30|30090.06|30090.06|30090.06|30090.06|30090.06|30090.06|30090.06|30090.06|0
1647965510000|2022-03-22 16:11:50|30083.78|30083.78|30083.78|30083.78|30083.78|30083.78|30083.78|30083.78|0
1647965520000|2022-03-22 16:12:00|30078.25|30078.25|30072.71|30072.71|30078.25|30078.25|30072.71|30072.71|0
1647965540000|2022-03-22 16:12:20|30075.85|30075.85|30075.85|30075.85|30075.85|30075.85|30075.85|30075.85|0
1647965570000|2022-03-22 16:12:50|30072.71|30072.71|30072.71|30072.71|30072.71|30072.71|30072.71|30072.71|0
1647965590000|2022-03-22 16:13:10|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|0
1647965670000|2022-03-22 16:14:30|30091.18|30091.18|30091.18|30091.18|30091.18|30091.18|30091.18|30091.18|0
1647965700000|2022-03-22 16:15:00|30080.11|30080.11|30069.04|30069.04|30080.11|30080.11|30069.04|30069.04|0
1647965720000|2022-03-22 16:15:20|30080.11|30080.11|30065.9|30065.9|30080.11|30080.11|30065.9|30065.9|0
1647965730000|2022-03-22 16:15:30|30060.37|30060.37|30057.23|30057.23|30060.37|30060.37|30057.23|30057.23|0
1647965780000|2022-03-22 16:16:20|30044.3|30044.3|30044.3|30044.3|30044.3|30044.3|30044.3|30044.3|0
1647965790000|2022-03-22 16:16:30|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|0
1647965810000|2022-03-22 16:16:50|30016.63|30016.63|30011.09|30011.09|30016.63|30016.63|30011.09|30011.09|0
1647965820000|2022-03-22 16:17:00|30027.7|30027.7|30022.16|30022.16|30027.7|30027.7|30022.16|30022.16|0
1647965860000|2022-03-22 16:17:40|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|30033.23|0
1647965880000|2022-03-22 16:18:00|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|30036.37|0
1647965920000|2022-03-22 16:18:40|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|0
1647965970000|2022-03-22 16:19:30|30038.76|30038.76|30038.76|30038.76|30038.76|30038.76|30038.76|30038.76|0
1647965990000|2022-03-22 16:19:50|30027.7|30027.7|30022.16|30022.16|30027.7|30027.7|30022.16|30022.16|0
1647966000000|2022-03-22 16:20:00|30019.02|30019.02|30013.49|30013.49|30019.02|30019.02|30013.49|30013.49|0
1647966010000|2022-03-22 16:20:10|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|0
1647966050000|2022-03-22 16:20:50|30025.3|30025.3|30022.16|30022.16|30025.3|30025.3|30022.16|30022.16|0
1647966070000|2022-03-22 16:21:10|30019.02|30019.02|30013.49|30013.49|30019.02|30019.02|30013.49|30013.49|0
1647966090000|2022-03-22 16:21:30|30010.35|30010.35|30001.68|30001.68|30010.35|30010.35|30001.68|30001.68|0
1647966100000|2022-03-22 16:21:40|29996.14|29996.14|29996.14|29996.14|29996.14|29996.14|29996.14|29996.14|0
1647966140000|2022-03-22 16:22:20|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|0
1647966150000|2022-03-22 16:22:30|29977.68|29977.68|29977.68|29977.68|29977.68|29977.68|29977.68|29977.68|0
1647966160000|2022-03-22 16:22:40|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|0
1647966170000|2022-03-22 16:22:50|29951.81|29951.81|29951.81|29951.81|29951.81|29951.81|29951.81|29951.81|0
1647966180000|2022-03-22 16:23:00|29946.28|29946.28|29959.21|29959.21|29959.21|29959.21|29946.28|29946.28|0
1647966200000|2022-03-22 16:23:20|29964.74|29964.74|29975.81|29975.81|29975.81|29975.81|29964.74|29964.74|0
1647966230000|2022-03-22 16:23:50|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|29970.28|0
1647966280000|2022-03-22 16:24:40|29981.35|29981.35|29975.81|29975.81|29981.35|29981.35|29975.81|29975.81|0
1647966300000|2022-03-22 16:25:00|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|29981.35|0
1647966340000|2022-03-22 16:25:40|29994.28|29994.28|29994.28|29994.28|29994.28|29994.28|29981.35|29981.35|0
1647966350000|2022-03-22 16:25:50|29988.75|29988.75|29983.21|29983.21|29988.75|29988.75|29983.21|29983.21|0
1647966360000|2022-03-22 16:26:00|29980.07|29980.07|29980.07|29980.07|29980.07|29980.07|29980.07|29980.07|0
1647966420000|2022-03-22 16:27:00|29976.94|29976.94|29982.47|29982.47|29982.47|29982.47|29976.94|29976.94|0
1647966460000|2022-03-22 16:27:40|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|0
1647966470000|2022-03-22 16:27:50|29982.47|29982.47|29982.47|29982.47|29982.47|29982.47|29982.47|29982.47|0
1647966520000|2022-03-22 16:28:40|29976.94|29976.94|29970.66|29970.66|29976.94|29976.94|29970.66|29970.66|0
1647966530000|2022-03-22 16:28:50|29973.8|29973.8|29979.33|29979.33|29979.33|29979.33|29973.8|29973.8|0
1647966540000|2022-03-22 16:29:00|29973.8|29973.8|29973.8|29973.8|29973.8|29973.8|29973.8|29973.8|0
1647966550000|2022-03-22 16:29:10|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|0
1647966560000|2022-03-22 16:29:20|29973.8|29973.8|29951.66|29951.66|29973.8|29973.8|29951.66|29951.66|0
1647966570000|2022-03-22 16:29:30|29962.73|29962.73|29981.2|29981.2|29981.2|29981.2|29962.73|29962.73|0
1647966580000|2022-03-22 16:29:40|29986.73|29986.73|30000.2|30000.2|30000.2|30000.2|29963.26|29963.26|0
1647966590000|2022-03-22 16:29:50|29997.06|29997.06|29985.99|29985.99|29997.06|29997.06|29985.99|29985.99|0
1648023370000|2022-03-23 08:16:10|30279.3|30279.3|30279.3|30279.3|30279.3|30279.3|30279.3|30279.3|0
1648023380000|2022-03-23 08:16:20|30295.9|30295.9|30295.9|30295.9|30306.97|30306.97|30295.9|30295.9|0
1648023400000|2022-03-23 08:16:40|30284.83|30284.83|30273.76|30273.76|30284.83|30284.83|30273.76|30273.76|0
1648023420000|2022-03-23 08:17:00|30268.23|30268.23|30258.81|30258.81|30268.23|30268.23|30258.81|30258.81|0
1648023430000|2022-03-23 08:17:10|30264.35|30264.35|30241.47|30241.47|30264.35|30264.35|30241.47|30241.47|0
1648023460000|2022-03-23 08:17:40|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|0
1648023470000|2022-03-23 08:17:50|30269.14|30269.14|30269.14|30269.14|30269.14|30269.14|30269.14|30269.14|0
1648023480000|2022-03-23 08:18:00|30263.61|30263.61|30252.54|30252.54|30263.61|30263.61|30252.54|30252.54|0
1648023490000|2022-03-23 08:18:10|30247|30247|30247|30247|30247|30247|30247|30247|0
1648023560000|2022-03-23 08:19:20|30258.07|30258.07|30258.07|30258.07|30258.07|30258.07|30258.07|30258.07|0
1648023620000|2022-03-23 08:20:20|30247|30247|30241.47|30241.47|30247|30247|30241.47|30241.47|0
1648023650000|2022-03-23 08:20:50|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|0
1648023660000|2022-03-23 08:21:00|30249.4|30249.4|30236.85|30236.85|30249.4|30249.4|30233.71|30233.71|0
1648023690000|2022-03-23 08:21:30|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|0
1648023720000|2022-03-23 08:22:00|30225.78|30225.78|30225.78|30225.78|30225.78|30225.78|30225.78|30225.78|0
1648023750000|2022-03-23 08:22:30|30231.31|30231.31|30225.78|30225.78|30231.31|30231.31|30225.78|30225.78|0
1648023760000|2022-03-23 08:22:40|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|0
1648023770000|2022-03-23 08:22:50|30236.85|30236.85|30236.85|30236.85|30236.85|30236.85|30236.85|30236.85|0
1648023800000|2022-03-23 08:23:20|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|30231.31|0
1648023820000|2022-03-23 08:23:40|30236.85|30236.85|30242.38|30242.38|30242.38|30242.38|30236.85|30236.85|0
1648023860000|2022-03-23 08:24:20|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|0
1648023880000|2022-03-23 08:24:40|30275.59|30275.59|30275.59|30275.59|30275.59|30275.59|30275.59|30275.59|0
1648023890000|2022-03-23 08:24:50|30249.73|30249.73|30238.66|30238.66|30249.73|30249.73|30238.66|30238.66|0
1648023960000|2022-03-23 08:26:00|30249.73|30249.73|30249.73|30249.73|30249.73|30249.73|30249.73|30249.73|0
1648023970000|2022-03-23 08:26:10|30238.66|30238.66|30249.73|30249.73|30249.73|30249.73|30238.66|30238.66|0
1648024020000|2022-03-23 08:27:00|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|0
1648024060000|2022-03-23 08:27:40|30266.33|30266.33|30271.87|30271.87|30271.87|30271.87|30266.33|30266.33|0
1648024110000|2022-03-23 08:28:30|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|0
1648024180000|2022-03-23 08:29:40|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|0
1648024220000|2022-03-23 08:30:20|30330.94|30330.94|30343.87|30343.87|30343.87|30343.87|30330.94|30330.94|0
1648024270000|2022-03-23 08:31:10|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|0
1648024370000|2022-03-23 08:32:50|30360.48|30360.48|30360.48|30360.48|30360.48|30360.48|30360.48|30360.48|0
1648024570000|2022-03-23 08:36:10|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|30349.41|0
1648024600000|2022-03-23 08:36:40|30360.48|30360.48|30360.48|30360.48|30360.48|30360.48|30354.94|30354.94|0
1648024610000|2022-03-23 08:36:50|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|0
1648024620000|2022-03-23 08:37:00|30371.55|30371.55|30362.13|30362.13|30371.55|30371.55|30362.13|30362.13|0
1648024660000|2022-03-23 08:37:40|30334.46|30334.46|30345.53|30345.53|30351.06|30351.06|30334.46|30334.46|0
1648024670000|2022-03-23 08:37:50|30351.06|30351.06|30351.06|30351.06|30351.06|30351.06|30351.06|30351.06|0
1648024700000|2022-03-23 08:38:20|30362.13|30362.13|30356.6|30356.6|30362.13|30362.13|30356.6|30356.6|0
1648024770000|2022-03-23 08:39:30|30367.67|30367.67|30367.67|30367.67|30367.67|30367.67|30367.67|30367.67|0
1648024850000|2022-03-23 08:40:50|30384.27|30384.27|30384.27|30384.27|30384.27|30384.27|30384.27|30384.27|0
1648024860000|2022-03-23 08:41:00|30389.81|30389.81|30389.81|30389.81|30389.81|30389.81|30389.81|30389.81|0
1648024890000|2022-03-23 08:41:30|30395.34|30395.34|30395.34|30395.34|30395.34|30395.34|30395.34|30395.34|0
1648024940000|2022-03-23 08:42:20|30400.88|30400.88|30417.48|30417.48|30417.48|30417.48|30400.88|30400.88|0
1648024950000|2022-03-23 08:42:30|30411.95|30411.95|30400.88|30400.88|30411.95|30411.95|30384.27|30384.27|0
1648025060000|2022-03-23 08:44:20|30395.34|30395.34|30400.88|30400.88|30400.88|30400.88|30395.34|30395.34|0
1648025220000|2022-03-23 08:47:00|30395.34|30395.34|30406.41|30406.41|30406.41|30406.41|30395.34|30395.34|0
1648025260000|2022-03-23 08:47:40|30417.48|30417.48|30417.48|30417.48|30417.48|30417.48|30417.48|30417.48|0
1648025300000|2022-03-23 08:48:20|30430.41|30430.41|30456.28|30456.28|30469.21|30469.21|30430.41|30430.41|0
1648025580000|2022-03-23 08:53:00|30450|30450|30450|30450|30450|30450|30450|30450|0
1648025690000|2022-03-23 08:54:50|30443.73|30443.73|30446.86|30446.86|30446.86|30446.86|30443.73|30443.73|0
1648025740000|2022-03-23 08:55:40|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|0
1648025760000|2022-03-23 08:56:00|30430.26|30430.26|30430.26|30430.26|30430.26|30430.26|30430.26|30430.26|0
1648025890000|2022-03-23 08:58:10|30427.12|30427.12|30427.12|30427.12|30427.12|30427.12|30427.12|30427.12|0
1648025910000|2022-03-23 08:58:30|30421.59|30421.59|30405.9|30405.9|30421.59|30421.59|30405.9|30405.9|0
1648025920000|2022-03-23 08:58:40|30400.36|30400.36|30397.23|30397.23|30400.36|30400.36|30397.23|30397.23|0
1648025930000|2022-03-23 08:58:50|30391.69|30391.69|30388.55|30388.55|30391.69|30391.69|30388.55|30388.55|0
1648025940000|2022-03-23 08:59:00|30397.97|30397.97|30386.9|30386.9|30397.97|30397.97|30386.9|30386.9|0
1648026010000|2022-03-23 09:00:10|30397.97|30397.97|30416.43|30416.43|30416.43|30416.43|30397.97|30397.97|0
1648026050000|2022-03-23 09:00:50|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|0
1648026060000|2022-03-23 09:01:00|30392.81|30392.81|30387.28|30387.28|30392.81|30392.81|30387.28|30387.28|0
1648026080000|2022-03-23 09:01:20|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|30403.88|0
1648026160000|2022-03-23 09:02:40|30378.02|30378.02|30378.02|30378.02|30378.02|30378.02|30378.02|30378.02|0
1648026170000|2022-03-23 09:02:50|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|0
1648026180000|2022-03-23 09:03:00|30366.95|30366.95|30366.95|30366.95|30366.95|30366.95|30366.95|30366.95|0
1648026200000|2022-03-23 09:03:20|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|30372.48|0
1648026210000|2022-03-23 09:03:30|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|0
1648026220000|2022-03-23 09:03:40|30365.09|30365.09|30365.09|30365.09|30365.09|30365.09|30365.09|30365.09|0
1648026250000|2022-03-23 09:04:10|30370.62|30370.62|30370.62|30370.62|30370.62|30370.62|30370.62|30370.62|0
1648026310000|2022-03-23 09:05:10|30373.76|30373.76|30398.29|30398.29|30398.29|30398.29|30370.62|30370.62|0
1648026330000|2022-03-23 09:05:30|30392.76|30392.76|30395.9|30395.9|30395.9|30395.9|30392.76|30392.76|0
1648026340000|2022-03-23 09:05:40|30392.76|30392.76|30389.62|30389.62|30392.76|30392.76|30389.62|30389.62|0
1648026560000|2022-03-23 09:09:20|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648026570000|2022-03-23 09:09:30|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1648026610000|2022-03-23 09:10:10|30389.62|30389.62|30384.09|30384.09|30389.62|30389.62|30384.09|30384.09|0
1648026620000|2022-03-23 09:10:20|30395.16|30395.16|30400.69|30400.69|30400.69|30400.69|30395.16|30395.16|0
1648026650000|2022-03-23 09:10:50|30395.16|30395.16|30395.16|30395.16|30395.16|30395.16|30395.16|30395.16|0
1648026710000|2022-03-23 09:11:50|30401.43|30401.43|30401.43|30401.43|30401.43|30401.43|30401.43|30401.43|0
1648026870000|2022-03-23 09:14:30|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|0
1648026940000|2022-03-23 09:15:40|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|0
1648026950000|2022-03-23 09:15:50|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|0
1648026970000|2022-03-23 09:16:10|30429.11|30429.11|30429.11|30429.11|30429.11|30429.11|30429.11|30429.11|0
1648027000000|2022-03-23 09:16:40|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|30418.04|0
1648027020000|2022-03-23 09:17:00|30429.11|30429.11|30425.97|30425.97|30429.11|30429.11|30425.97|30425.97|0
1648027040000|2022-03-23 09:17:20|30409.36|30409.36|30403.83|30403.83|30409.36|30409.36|30403.83|30403.83|0
1648027060000|2022-03-23 09:17:40|30409.36|30409.36|30409.36|30409.36|30409.36|30409.36|30409.36|30409.36|0
1648027070000|2022-03-23 09:17:50|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|0
1648027150000|2022-03-23 09:19:10|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|0
1648027190000|2022-03-23 09:19:50|30376.16|30376.16|30376.16|30376.16|30376.16|30376.16|30376.16|30376.16|0
1648027210000|2022-03-23 09:20:10|30381.69|30381.69|30376.16|30376.16|30381.69|30381.69|30376.16|30376.16|0
1648027270000|2022-03-23 09:21:10|30379.29|30379.29|30390.36|30390.36|30390.36|30390.36|30379.29|30379.29|0
1648027280000|2022-03-23 09:21:20|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|0
1648027290000|2022-03-23 09:21:30|30373.76|30373.76|30418.04|30418.04|30418.04|30418.04|30373.76|30373.76|0
1648027300000|2022-03-23 09:21:40|30412.5|30412.5|30406.97|30406.97|30412.5|30412.5|30406.97|30406.97|0
1648027310000|2022-03-23 09:21:50|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1648027320000|2022-03-23 09:22:00|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|0
1648027340000|2022-03-23 09:22:20|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1648027350000|2022-03-23 09:22:30|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|30406.97|0
1648027390000|2022-03-23 09:23:10|30390.36|30390.36|30390.36|30390.36|30390.36|30390.36|30384.83|30384.83|0
1648027400000|2022-03-23 09:23:20|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|0
1648027430000|2022-03-23 09:23:50|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648027440000|2022-03-23 09:24:00|30398.29|30398.29|30398.29|30398.29|30398.29|30398.29|30398.29|30398.29|0
1648027490000|2022-03-23 09:24:50|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648027510000|2022-03-23 09:25:10|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|0
1648027530000|2022-03-23 09:25:30|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|0
1648027550000|2022-03-23 09:25:50|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648027570000|2022-03-23 09:26:10|30381.69|30381.69|30381.69|30381.69|30381.69|30381.69|30376.16|30376.16|0
1648027630000|2022-03-23 09:27:10|30387.22|30387.22|30365.09|30365.09|30387.22|30387.22|30365.09|30365.09|0
1648027640000|2022-03-23 09:27:20|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648027680000|2022-03-23 09:28:00|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|0
1648027700000|2022-03-23 09:28:20|30395.16|30395.16|30400.69|30400.69|30400.69|30400.69|30395.16|30395.16|0
1648027730000|2022-03-23 09:28:50|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|30389.62|0
1648027770000|2022-03-23 09:29:30|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|0
1648027780000|2022-03-23 09:29:40|30400.69|30400.69|30411.76|30411.76|30411.76|30411.76|30400.69|30400.69|0
1648027800000|2022-03-23 09:30:00|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|30406.23|0
1648027810000|2022-03-23 09:30:10|30411.76|30411.76|30406.23|30406.23|30411.76|30411.76|30406.23|30406.23|0
1648027890000|2022-03-23 09:31:30|30400.69|30400.69|30400.69|30400.69|30400.69|30400.69|30400.69|30400.69|0
1648027950000|2022-03-23 09:32:30|30389.62|30389.62|30373.02|30373.02|30389.62|30389.62|30373.02|30373.02|0
1648027980000|2022-03-23 09:33:00|30384.09|30384.09|30384.09|30384.09|30384.09|30384.09|30384.09|30384.09|0
1648027990000|2022-03-23 09:33:10|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|30387.22|0
1648028110000|2022-03-23 09:35:10|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|30392.76|0
1648028130000|2022-03-23 09:35:30|30376.16|30376.16|30358.81|30358.81|30376.16|30376.16|30358.81|30358.81|0
1648028140000|2022-03-23 09:35:40|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|0
1648028230000|2022-03-23 09:37:10|30342.21|30342.21|30336.67|30336.67|30347.74|30347.74|30336.67|30336.67|0
1648028250000|2022-03-23 09:37:30|30358.81|30358.81|30358.81|30358.81|30358.81|30358.81|30358.81|30358.81|0
1648028280000|2022-03-23 09:38:00|30347.74|30347.74|30344.6|30344.6|30347.74|30347.74|30344.6|30344.6|0
1648028310000|2022-03-23 09:38:30|30328|30328|30328|30328|30328|30328|30328|30328|0
1648028360000|2022-03-23 09:39:20|30322.46|30322.46|30322.46|30322.46|30322.46|30322.46|30322.46|30322.46|0
1648028380000|2022-03-23 09:39:40|30333.53|30333.53|30333.53|30333.53|30333.53|30333.53|30333.53|30333.53|0
1648028400000|2022-03-23 09:40:00|30328|30328|30322.46|30322.46|30328|30328|30322.46|30322.46|0
1648028410000|2022-03-23 09:40:10|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|0
1648028430000|2022-03-23 09:40:30|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|0
1648028530000|2022-03-23 09:42:10|30300.33|30300.33|30294.79|30294.79|30300.33|30300.33|30294.79|30294.79|0
1648028620000|2022-03-23 09:43:40|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|0
1648028640000|2022-03-23 09:44:00|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|0
1648028740000|2022-03-23 09:45:40|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|30309|30309|0
1648028750000|2022-03-23 09:45:50|30309|30309|30320.07|30320.07|30320.07|30320.07|30309|30309|0
1648028780000|2022-03-23 09:46:20|30314.53|30314.53|30316.93|30316.93|30320.07|30320.07|30313.79|30313.79|0
1648028790000|2022-03-23 09:46:30|30326.34|30326.34|30326.34|30326.34|30332.62|30332.62|30326.34|30326.34|0
1648028800000|2022-03-23 09:46:40|30320.81|30320.81|30320.81|30320.81|30320.81|30320.81|30320.81|30320.81|0
1648028820000|2022-03-23 09:47:00|30315.27|30315.27|30295.53|30295.53|30315.27|30315.27|30295.53|30295.53|0
1648028860000|2022-03-23 09:47:40|30292.39|30292.39|30297.93|30297.93|30297.93|30297.93|30292.39|30292.39|0
1648028880000|2022-03-23 09:48:00|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|30303.46|0
1648028910000|2022-03-23 09:48:30|30309|30309|30309|30309|30309|30309|30309|30309|0
1648029060000|2022-03-23 09:51:00|30297.93|30297.93|30309|30309|30309|30309|30297.93|30297.93|0
1648029070000|2022-03-23 09:51:10|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|0
1648029140000|2022-03-23 09:52:20|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|0
1648029270000|2022-03-23 09:54:30|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|30300.33|0
1648029310000|2022-03-23 09:55:10|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|0
1648029340000|2022-03-23 09:55:40|30322.46|30322.46|30305.86|30305.86|30322.46|30322.46|30305.86|30305.86|0
1648029420000|2022-03-23 09:57:00|30300.33|30300.33|30294.79|30294.79|30300.33|30300.33|30294.79|30294.79|0
1648029480000|2022-03-23 09:58:00|30300.33|30300.33|30261.53|30261.53|30300.33|30300.33|30261.53|30261.53|0
1648029490000|2022-03-23 09:58:10|30235.66|30235.66|30235.66|30235.66|30235.66|30235.66|30235.66|30235.66|0
1648029560000|2022-03-23 09:59:20|30246.73|30246.73|30246.73|30246.73|30246.73|30246.73|30246.73|30246.73|0
1648029610000|2022-03-23 10:00:10|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|0
1648029630000|2022-03-23 10:00:30|30264.08|30264.08|30278.28|30278.28|30278.28|30278.28|30264.08|30264.08|0
1648029640000|2022-03-23 10:00:40|30267.22|30267.22|30267.22|30267.22|30267.22|30267.22|30267.22|30267.22|0
1648029660000|2022-03-23 10:01:00|30278.28|30278.28|30278.28|30278.28|30278.28|30278.28|30278.28|30278.28|0
1648029690000|2022-03-23 10:01:30|30304.15|30304.15|30317.08|30317.08|30317.08|30317.08|30304.15|30304.15|0
1648029700000|2022-03-23 10:01:40|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|0
1648029740000|2022-03-23 10:02:20|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|0
1648029780000|2022-03-23 10:03:00|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|0
1648029810000|2022-03-23 10:03:30|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|0
1648029870000|2022-03-23 10:04:30|30319.48|30319.48|30325.01|30325.01|30325.01|30325.01|30319.48|30319.48|0
1648029900000|2022-03-23 10:05:00|30336.08|30336.08|30336.08|30336.08|30336.08|30336.08|30336.08|30336.08|0
1648029930000|2022-03-23 10:05:30|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|0
1648029950000|2022-03-23 10:05:50|30319.48|30319.48|30313.94|30313.94|30319.48|30319.48|30313.94|30313.94|0
1648030050000|2022-03-23 10:07:30|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|0
1648030060000|2022-03-23 10:07:40|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|0
1648030080000|2022-03-23 10:08:00|30308.41|30308.41|30302.87|30302.87|30308.41|30308.41|30302.87|30302.87|0
1648030240000|2022-03-23 10:10:40|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|0
1648030370000|2022-03-23 10:12:50|30291.81|30291.81|30291.81|30291.81|30291.81|30291.81|30291.81|30291.81|0
1648030410000|2022-03-23 10:13:30|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|30297.34|0
1648030420000|2022-03-23 10:13:40|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|0
1648030510000|2022-03-23 10:15:10|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|0
1648030630000|2022-03-23 10:17:10|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|30325.01|0
1648030640000|2022-03-23 10:17:20|30319.48|30319.48|30319.48|30319.48|30319.48|30319.48|30319.48|30319.48|0
1648030690000|2022-03-23 10:18:10|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|30313.94|0
1648030760000|2022-03-23 10:19:20|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|30308.41|0
1648030800000|2022-03-23 10:20:00|30295.48|30295.48|30295.48|30295.48|30295.48|30295.48|30295.48|30295.48|0
1648030860000|2022-03-23 10:21:00|30278.87|30278.87|30278.87|30278.87|30278.87|30278.87|30278.87|30278.87|0
1648030890000|2022-03-23 10:21:30|30284.41|30284.41|30284.41|30284.41|30284.41|30284.41|30284.41|30284.41|0
1648030950000|2022-03-23 10:22:30|30278.13|30278.13|30278.13|30278.13|30278.13|30278.13|30278.13|30278.13|0
1648030980000|2022-03-23 10:23:00|30274.99|30274.99|30274.99|30274.99|30274.99|30274.99|30274.99|30274.99|0
1648031090000|2022-03-23 10:24:50|30287.93|30287.93|30287.93|30287.93|30287.93|30287.93|30287.93|30287.93|0
1648031110000|2022-03-23 10:25:10|30284.79|30284.79|30281.65|30281.65|30284.79|30284.79|30281.65|30281.65|0
1648031610000|2022-03-23 10:33:30|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|0
1648031720000|2022-03-23 10:35:20|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|0
1648031980000|2022-03-23 10:39:40|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|0
1648031990000|2022-03-23 10:39:50|30235.51|30235.51|30235.51|30235.51|30235.51|30235.51|30235.51|30235.51|0
1648032010000|2022-03-23 10:40:10|30257.65|30257.65|30257.65|30257.65|30257.65|30257.65|30257.65|30257.65|0
1648032140000|2022-03-23 10:42:20|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|30252.11|0
1648032150000|2022-03-23 10:42:30|30241.05|30241.05|30237.91|30237.91|30241.05|30241.05|30237.91|30237.91|0
1648032170000|2022-03-23 10:42:50|30224.98|30224.98|30212.04|30212.04|30224.98|30224.98|30212.04|30212.04|0
1648032190000|2022-03-23 10:43:10|30202.63|30202.63|30199.49|30199.49|30202.63|30202.63|30199.49|30199.49|0
1648032210000|2022-03-23 10:43:30|30193.96|30193.96|30193.96|30193.96|30193.96|30193.96|30193.96|30193.96|0
1648032220000|2022-03-23 10:43:40|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|0
1648032230000|2022-03-23 10:43:50|30187.68|30187.68|30187.68|30187.68|30187.68|30187.68|30187.68|30187.68|0
1648032240000|2022-03-23 10:44:00|30184.54|30184.54|30184.54|30184.54|30184.54|30184.54|30184.54|30184.54|0
1648032290000|2022-03-23 10:44:50|30181.41|30181.41|30171.99|30171.99|30181.41|30181.41|30171.99|30171.99|0
1648032300000|2022-03-23 10:45:00|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|0
1648032350000|2022-03-23 10:45:50|30169.6|30169.6|30169.6|30169.6|30169.6|30169.6|30169.6|30169.6|0
1648032360000|2022-03-23 10:46:00|30172.73|30172.73|30166.46|30166.46|30172.73|30172.73|30166.46|30166.46|0
1648032380000|2022-03-23 10:46:20|30155.39|30155.39|30144.32|30144.32|30155.39|30155.39|30144.32|30144.32|0
1648032470000|2022-03-23 10:47:50|30149.85|30149.85|30149.85|30149.85|30149.85|30149.85|30149.85|30149.85|0
1648032480000|2022-03-23 10:48:00|30159.27|30159.27|30168.68|30168.68|30168.68|30168.68|30159.27|30159.27|0
1648032530000|2022-03-23 10:48:50|30179.75|30179.75|30179.75|30179.75|30179.75|30179.75|30179.75|30179.75|0
1648032690000|2022-03-23 10:51:30|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|0
1648032710000|2022-03-23 10:51:50|30182.89|30182.89|30179.75|30179.75|30182.89|30182.89|30179.75|30179.75|0
1648032810000|2022-03-23 10:53:30|30185.28|30185.28|30185.28|30185.28|30185.28|30185.28|30185.28|30185.28|0
1648032870000|2022-03-23 10:54:30|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|0
1648032890000|2022-03-23 10:54:50|30198.75|30198.75|30198.75|30198.75|30198.75|30198.75|30198.75|30198.75|0
1648032900000|2022-03-23 10:55:00|30195.61|30195.61|30189.34|30189.34|30195.61|30195.61|30186.2|30186.2|0
1648032970000|2022-03-23 10:56:10|30183.06|30183.06|30177.53|30177.53|30183.06|30183.06|30177.53|30177.53|0
1648033050000|2022-03-23 10:57:30|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|30166.46|0
1648033080000|2022-03-23 10:58:00|30171.99|30171.99|30171.99|30171.99|30171.99|30171.99|30171.99|30171.99|0
1648033160000|2022-03-23 10:59:20|30168.86|30168.86|30168.86|30168.86|30168.86|30168.86|30168.86|30168.86|0
1648033170000|2022-03-23 10:59:30|30171.99|30171.99|30177.53|30177.53|30177.53|30177.53|30171.99|30171.99|0
1648033200000|2022-03-23 11:00:00|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|0
1648033230000|2022-03-23 11:00:30|30196|30196|30196|30196|30196|30196|30196|30196|0
1648033240000|2022-03-23 11:00:40|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|0
1648033290000|2022-03-23 11:01:30|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|0
1648033320000|2022-03-23 11:02:00|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|0
1648033330000|2022-03-23 11:02:10|30178.27|30178.27|30178.27|30178.27|30178.27|30178.27|30178.27|30178.27|0
1648033350000|2022-03-23 11:02:30|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|0
1648033400000|2022-03-23 11:03:20|30163.32|30163.32|30166.46|30166.46|30166.46|30166.46|30163.32|30163.32|0
1648033440000|2022-03-23 11:04:00|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|30172.73|0
1648033520000|2022-03-23 11:05:20|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|0
1648033550000|2022-03-23 11:05:50|30167.94|30167.94|30140.27|30140.27|30167.94|30167.94|30140.27|30140.27|0
1648033640000|2022-03-23 11:07:20|30133.99|30133.99|30133.99|30133.99|30133.99|30133.99|30133.99|30133.99|0
1648033680000|2022-03-23 11:08:00|30128.46|30128.46|30117.39|30117.39|30128.46|30128.46|30117.39|30117.39|0
1648033710000|2022-03-23 11:08:30|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|0
1648033770000|2022-03-23 11:09:30|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|0
1648033790000|2022-03-23 11:09:50|30117.39|30117.39|30117.39|30117.39|30117.39|30117.39|30117.39|30117.39|0
1648034030000|2022-03-23 11:13:50|30111.11|30111.11|30111.11|30111.11|30111.11|30111.11|30111.11|30111.11|0
1648034040000|2022-03-23 11:14:00|30105.58|30105.58|30105.58|30105.58|30105.58|30105.58|30105.58|30105.58|0
1648034480000|2022-03-23 11:21:20|30100.04|30100.04|30094.51|30094.51|30100.04|30100.04|30094.51|30094.51|0
1648034510000|2022-03-23 11:21:50|30097.64|30097.64|30097.64|30097.64|30097.64|30097.64|30097.64|30097.64|0
1648034540000|2022-03-23 11:22:20|30108.71|30108.71|30108.71|30108.71|30108.71|30108.71|30108.71|30108.71|0
1648034580000|2022-03-23 11:23:00|30114.25|30114.25|30114.25|30114.25|30114.25|30114.25|30114.25|30114.25|0
1648034700000|2022-03-23 11:25:00|30101.32|30101.32|30075.45|30075.45|30101.32|30101.32|30075.45|30075.45|0
1648034730000|2022-03-23 11:25:30|30069.92|30069.92|30069.92|30069.92|30069.92|30069.92|30069.92|30069.92|0
1648034740000|2022-03-23 11:25:40|30082.85|30082.85|30095.78|30095.78|30095.78|30095.78|30082.85|30082.85|0
1648034850000|2022-03-23 11:27:30|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|0
1648034890000|2022-03-23 11:28:10|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|0
1648035070000|2022-03-23 11:31:10|30084.71|30084.71|30084.71|30084.71|30084.71|30084.71|30084.71|30084.71|0
1648035080000|2022-03-23 11:31:20|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|0
1648035090000|2022-03-23 11:31:30|30084.71|30084.71|30079.18|30079.18|30084.71|30084.71|30079.18|30079.18|0
1648035120000|2022-03-23 11:32:00|30073.64|30073.64|30073.64|30073.64|30073.64|30073.64|30073.64|30073.64|0
1648035130000|2022-03-23 11:32:10|30084.71|30084.71|30079.18|30079.18|30084.71|30084.71|30079.18|30079.18|0
1648035230000|2022-03-23 11:33:50|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|0
1648035240000|2022-03-23 11:34:00|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|0
1648035260000|2022-03-23 11:34:20|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|30076.04|0
1648035290000|2022-03-23 11:34:50|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|0
1648035300000|2022-03-23 11:35:00|30084.71|30084.71|30090.25|30090.25|30090.25|30090.25|30084.71|30084.71|0
1648035320000|2022-03-23 11:35:20|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|0
1648035340000|2022-03-23 11:35:40|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|0
1648035430000|2022-03-23 11:37:10|30084.71|30084.71|30095.78|30095.78|30095.78|30095.78|30084.71|30084.71|0
1648035470000|2022-03-23 11:37:50|30084.71|30084.71|30084.71|30084.71|30084.71|30084.71|30079.18|30079.18|0
1648035490000|2022-03-23 11:38:10|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|30079.18|0
1648035510000|2022-03-23 11:38:30|30073.64|30073.64|30068.11|30068.11|30073.64|30073.64|30068.11|30068.11|0
1648035550000|2022-03-23 11:39:10|30045.97|30045.97|30045.97|30045.97|30045.97|30045.97|30045.97|30045.97|0
1648035560000|2022-03-23 11:39:20|30034.9|30034.9|30034.9|30034.9|30034.9|30034.9|30034.9|30034.9|0
1648035570000|2022-03-23 11:39:30|30040.43|30040.43|30034.9|30034.9|30040.43|30040.43|30034.9|30034.9|0
1648035600000|2022-03-23 11:40:00|30023.83|30023.83|30023.83|30023.83|30023.83|30023.83|30023.83|30023.83|0
1648035610000|2022-03-23 11:40:10|30012.76|30012.76|29996.16|29996.16|30012.76|30012.76|29996.16|29996.16|0
1648035630000|2022-03-23 11:40:30|29985.09|29985.09|29985.09|29985.09|29985.09|29985.09|29979.55|29979.55|0
1648035660000|2022-03-23 11:41:00|29974.02|29974.02|29974.02|29974.02|29974.02|29974.02|29974.02|29974.02|0
1648035690000|2022-03-23 11:41:30|29968.48|29968.48|29962.21|29962.21|29968.48|29968.48|29962.21|29962.21|0
1648035720000|2022-03-23 11:42:00|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|0
1648035800000|2022-03-23 11:43:20|29954.81|29954.81|29949.27|29949.27|29954.81|29954.81|29949.27|29949.27|0
1648035830000|2022-03-23 11:43:50|29960.34|29960.34|29954.81|29954.81|29960.34|29960.34|29954.81|29954.81|0
1648035950000|2022-03-23 11:45:50|29960.34|29960.34|29960.34|29960.34|29960.34|29960.34|29960.34|29960.34|0
1648035960000|2022-03-23 11:46:00|29954.81|29954.81|29945.4|29945.4|29954.81|29954.81|29945.4|29945.4|0
1648036040000|2022-03-23 11:47:20|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|0
1648036180000|2022-03-23 11:49:40|29946.14|29946.14|29945.4|29945.4|29946.14|29946.14|29939.86|29939.86|0
1648036210000|2022-03-23 11:50:10|29939.86|29939.86|29939.86|29939.86|29939.86|29939.86|29939.86|29939.86|0
1648036220000|2022-03-23 11:50:20|29936.72|29936.72|29936.72|29936.72|29942.26|29942.26|29936.72|29936.72|0
1648036260000|2022-03-23 11:51:00|29942.26|29942.26|29942.26|29942.26|29942.26|29942.26|29942.26|29942.26|0
1648036310000|2022-03-23 11:51:50|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|0
1648036320000|2022-03-23 11:52:00|29897.98|29897.98|29897.98|29897.98|29897.98|29897.98|29897.98|29897.98|0
1648036340000|2022-03-23 11:52:20|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|0
1648036490000|2022-03-23 11:54:50|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|0
1648036500000|2022-03-23 11:55:00|29922.52|29922.52|29922.52|29922.52|29922.52|29922.52|29922.52|29922.52|0
1648036610000|2022-03-23 11:56:50|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|0
1648036650000|2022-03-23 11:57:30|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|0
1648036660000|2022-03-23 11:57:40|29970.52|29970.52|29970.52|29970.52|29970.52|29970.52|29970.52|29970.52|0
1648036680000|2022-03-23 11:58:00|29942.85|29942.85|29942.85|29942.85|29942.85|29942.85|29942.85|29942.85|0
1648036740000|2022-03-23 11:59:00|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|0
1648036750000|2022-03-23 11:59:10|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|0
1648036800000|2022-03-23 12:00:00|29934.92|29934.92|29938.05|29938.05|29938.05|29938.05|29934.92|29934.92|0
1648036810000|2022-03-23 12:00:10|29932.52|29932.52|29926.98|29926.98|29932.52|29932.52|29926.98|29926.98|0
1648036830000|2022-03-23 12:00:30|29915.91|29915.91|29915.91|29915.91|29915.91|29915.91|29915.91|29915.91|0
1648036880000|2022-03-23 12:01:20|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|0
1648036910000|2022-03-23 12:01:50|29910.38|29910.38|29922.93|29922.93|29922.93|29922.93|29910.38|29910.38|0
1648036920000|2022-03-23 12:02:00|29939.53|29939.53|29942.67|29942.67|29942.67|29942.67|29939.53|29939.53|0
1648036950000|2022-03-23 12:02:30|29937.14|29937.14|29937.14|29937.14|29937.14|29937.14|29937.14|29937.14|0
1648036960000|2022-03-23 12:02:40|29931.6|29931.6|29926.07|29926.07|29931.6|29931.6|29926.07|29926.07|0
1648037080000|2022-03-23 12:04:40|29931.6|29931.6|29926.07|29926.07|29931.6|29931.6|29926.07|29926.07|0
1648037120000|2022-03-23 12:05:20|29931.6|29931.6|29926.07|29926.07|29937.14|29937.14|29926.07|29926.07|0
1648037140000|2022-03-23 12:05:40|29920.53|29920.53|29920.53|29920.53|29920.53|29920.53|29920.53|29920.53|0
1648037150000|2022-03-23 12:05:50|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|29903.93|0
1648037170000|2022-03-23 12:06:10|29892.86|29892.86|29892.86|29892.86|29892.86|29892.86|29892.86|29892.86|0
1648037250000|2022-03-23 12:07:30|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|0
1648037260000|2022-03-23 12:07:40|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|0
1648037280000|2022-03-23 12:08:00|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|0
1648037290000|2022-03-23 12:08:10|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|0
1648037320000|2022-03-23 12:08:40|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|29881.79|0
1648037330000|2022-03-23 12:08:50|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|29876.26|0
1648037400000|2022-03-23 12:10:00|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|0
1648037470000|2022-03-23 12:11:10|29887.32|29887.32|29899.88|29899.88|29899.88|29899.88|29887.32|29887.32|0
1648037480000|2022-03-23 12:11:20|29888.81|29888.81|29880.87|29880.87|29895.08|29895.08|29880.87|29880.87|0
1648037510000|2022-03-23 12:11:50|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|0
1648037550000|2022-03-23 12:12:30|29880.87|29880.87|29886.41|29886.41|29886.41|29886.41|29880.87|29880.87|0
1648037560000|2022-03-23 12:12:40|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|0
1648037570000|2022-03-23 12:12:50|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|0
1648037600000|2022-03-23 12:13:20|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648037640000|2022-03-23 12:14:00|29886.41|29886.41|29886.41|29886.41|29891.94|29891.94|29880.87|29880.87|0
1648037690000|2022-03-23 12:14:50|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648037790000|2022-03-23 12:16:30|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|0
1648037800000|2022-03-23 12:16:40|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|0
1648037870000|2022-03-23 12:17:50|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648037900000|2022-03-23 12:18:20|29897.48|29897.48|29903.01|29903.01|29903.01|29903.01|29897.48|29897.48|0
1648037930000|2022-03-23 12:18:50|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648037950000|2022-03-23 12:19:10|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|0
1648038060000|2022-03-23 12:21:00|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648038070000|2022-03-23 12:21:10|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|29897.48|0
1648038150000|2022-03-23 12:22:30|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1648038210000|2022-03-23 12:23:30|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|29886.41|0
1648038330000|2022-03-23 12:25:30|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|29875.34|0
1648038360000|2022-03-23 12:26:00|29869.8|29869.8|29864.27|29864.27|29869.8|29869.8|29864.27|29864.27|0
1648038370000|2022-03-23 12:26:10|29858.74|29858.74|29858.74|29858.74|29858.74|29858.74|29858.74|29858.74|0
1648038390000|2022-03-23 12:26:30|29853.2|29853.2|29853.2|29853.2|29853.2|29853.2|29853.2|29853.2|0
1648038400000|2022-03-23 12:26:40|29825.53|29825.53|29825.53|29825.53|29825.53|29825.53|29825.53|29825.53|0
1648038420000|2022-03-23 12:27:00|29842.13|29842.13|29842.13|29842.13|29842.13|29842.13|29842.13|29842.13|0
1648038440000|2022-03-23 12:27:20|29832.72|29832.72|29832.72|29832.72|29832.72|29832.72|29832.72|29832.72|0
1648038520000|2022-03-23 12:28:40|29843.79|29843.79|29843.79|29843.79|29843.79|29843.79|29843.79|29843.79|0
1648038540000|2022-03-23 12:29:00|29840.65|29840.65|29840.65|29840.65|29840.65|29840.65|29840.65|29840.65|0
1648038550000|2022-03-23 12:29:10|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|0
1648038580000|2022-03-23 12:29:40|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|0
1648038640000|2022-03-23 12:30:40|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|0
1648038720000|2022-03-23 12:32:00|29826.44|29826.44|29831.98|29831.98|29831.98|29831.98|29826.44|29826.44|0
1648038730000|2022-03-23 12:32:10|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|0
1648038790000|2022-03-23 12:33:10|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|0
1648038820000|2022-03-23 12:33:40|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|29837.51|0
1648038840000|2022-03-23 12:34:00|29826.44|29826.44|29820.91|29820.91|29826.44|29826.44|29820.91|29820.91|0
1648038890000|2022-03-23 12:34:50|29815.37|29815.37|29815.37|29815.37|29815.37|29815.37|29815.37|29815.37|0
1648038900000|2022-03-23 12:35:00|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|29820.91|0
1648038910000|2022-03-23 12:35:10|29815.37|29815.37|29828.31|29828.31|29828.31|29828.31|29815.37|29815.37|0
1648038940000|2022-03-23 12:35:40|29822.03|29822.03|29822.03|29822.03|29822.03|29822.03|29822.03|29822.03|0
1648038970000|2022-03-23 12:36:10|29815.75|29815.75|29815.75|29815.75|29815.75|29815.75|29815.75|29815.75|0
1648038990000|2022-03-23 12:36:30|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|0
1648039060000|2022-03-23 12:37:40|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|0
1648039170000|2022-03-23 12:39:30|29803.2|29803.2|29803.2|29803.2|29803.2|29803.2|29803.2|29803.2|0
1648039200000|2022-03-23 12:40:00|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|0
1648039380000|2022-03-23 12:43:00|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|0
1648039400000|2022-03-23 12:43:20|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|0
1648039410000|2022-03-23 12:43:30|29818.15|29818.15|29812.62|29812.62|29818.15|29818.15|29812.62|29812.62|0
1648039450000|2022-03-23 12:44:10|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|29807.08|0
1648039470000|2022-03-23 12:44:30|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|0
1648039490000|2022-03-23 12:44:50|29805.43|29805.43|29799.89|29799.89|29805.43|29805.43|29788.82|29788.82|0
1648039500000|2022-03-23 12:45:00|29810.96|29810.96|29830.7|29830.7|29830.7|29830.7|29810.96|29810.96|0
1648039560000|2022-03-23 12:46:00|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|0
1648039570000|2022-03-23 12:46:10|29814.1|29814.1|29803.03|29803.03|29814.1|29814.1|29803.03|29803.03|0
1648039600000|2022-03-23 12:46:40|29808.56|29808.56|29808.56|29808.56|29808.56|29808.56|29808.56|29808.56|0
1648039620000|2022-03-23 12:47:00|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|29819.63|0
1648039680000|2022-03-23 12:48:00|29832.57|29832.57|29832.57|29832.57|29832.57|29832.57|29832.57|29832.57|0
1648039840000|2022-03-23 12:50:40|29827.03|29827.03|29827.03|29827.03|29827.03|29827.03|29827.03|29827.03|0
1648039860000|2022-03-23 12:51:00|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|0
1648039890000|2022-03-23 12:51:30|29815.22|29815.22|29815.22|29815.22|29815.22|29815.22|29815.22|29815.22|0
1648039910000|2022-03-23 12:51:50|29827.77|29827.77|29824.63|29824.63|29830.91|29830.91|29824.63|29824.63|0
1648039920000|2022-03-23 12:52:00|29813.56|29813.56|29804.89|29804.89|29813.56|29813.56|29804.89|29804.89|0
1648039930000|2022-03-23 12:52:10|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|0
1648039950000|2022-03-23 12:52:30|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|0
1648039980000|2022-03-23 12:53:00|29810.43|29810.43|29815.96|29815.96|29815.96|29815.96|29810.43|29810.43|0
1648040150000|2022-03-23 12:55:50|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|29821.5|0
1648040240000|2022-03-23 12:57:20|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|29810.43|0
1648040260000|2022-03-23 12:57:40|29804.89|29804.89|29804.89|29804.89|29804.89|29804.89|29804.89|29804.89|0
1648040270000|2022-03-23 12:57:50|29801.75|29801.75|29801.75|29801.75|29801.75|29801.75|29801.75|29801.75|0
1648040280000|2022-03-23 12:58:00|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|0
1648040310000|2022-03-23 12:58:30|29818.36|29818.36|29805.43|29805.43|29818.36|29818.36|29805.43|29805.43|0
1648040330000|2022-03-23 12:58:50|29799.89|29799.89|29805.43|29805.43|29805.43|29805.43|29799.89|29799.89|0
1648040500000|2022-03-23 13:01:40|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|0
1648040710000|2022-03-23 13:05:10|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|0
1648040720000|2022-03-23 13:05:20|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|29799.89|29799.89|0
1648040750000|2022-03-23 13:05:50|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|29810.96|0
1648040870000|2022-03-23 13:07:50|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|0
1648040880000|2022-03-23 13:08:00|29799.89|29799.89|29799.89|29799.89|29799.89|29799.89|29799.89|29799.89|0
1648040920000|2022-03-23 13:08:40|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|0
1648040940000|2022-03-23 13:09:00|29788.82|29788.82|29788.82|29788.82|29788.82|29788.82|29788.82|29788.82|0
1648040950000|2022-03-23 13:09:10|29783.29|29783.29|29783.29|29783.29|29783.29|29783.29|29783.29|29783.29|0
1648040970000|2022-03-23 13:09:30|29777.75|29777.75|29764.82|29764.82|29777.75|29777.75|29764.82|29764.82|0
1648041010000|2022-03-23 13:10:10|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|0
1648041020000|2022-03-23 13:10:20|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|29748.22|29748.22|0
1648041030000|2022-03-23 13:10:30|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|0
1648041110000|2022-03-23 13:11:50|29742.68|29742.68|29742.68|29742.68|29742.68|29742.68|29742.68|29742.68|0
1648041120000|2022-03-23 13:12:00|29737.15|29737.15|29737.15|29737.15|29737.15|29737.15|29737.15|29737.15|0
1648041130000|2022-03-23 13:12:10|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|0
1648041140000|2022-03-23 13:12:20|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|0
1648041180000|2022-03-23 13:13:00|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|0
1648041210000|2022-03-23 13:13:30|29781.63|29781.63|29776.1|29776.1|29781.63|29781.63|29776.1|29776.1|0
1648041230000|2022-03-23 13:13:50|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|0
1648041340000|2022-03-23 13:15:40|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|0
1648041350000|2022-03-23 13:15:50|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|0
1648041370000|2022-03-23 13:16:10|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|0
1648041400000|2022-03-23 13:16:40|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|0
1648041420000|2022-03-23 13:17:00|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|29765.03|0
1648041500000|2022-03-23 13:18:20|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|0
1648041570000|2022-03-23 13:19:30|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|0
1648041790000|2022-03-23 13:23:10|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|0
1648041910000|2022-03-23 13:25:10|29736.02|29736.02|29736.02|29736.02|29736.02|29736.02|29736.02|29736.02|0
1648041950000|2022-03-23 13:25:50|29730.49|29730.49|29730.49|29730.49|29730.49|29730.49|29724.95|29724.95|0
1648042010000|2022-03-23 13:26:50|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|0
1648042050000|2022-03-23 13:27:30|29731.23|29731.23|29725.7|29725.7|29731.23|29731.23|29725.7|29725.7|0
1648042070000|2022-03-23 13:27:50|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|0
1648042100000|2022-03-23 13:28:20|29720.16|29720.16|29720.16|29720.16|29720.16|29720.16|29720.16|29720.16|0
1648042140000|2022-03-23 13:29:00|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|0
1648042190000|2022-03-23 13:29:50|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|0
1648042200000|2022-03-23 13:30:00|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|29714.63|0
1648042210000|2022-03-23 13:30:10|29720.16|29720.16|29714.63|29714.63|29720.16|29720.16|29714.63|29714.63|0
1648042220000|2022-03-23 13:30:20|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|0
1648042230000|2022-03-23 13:30:30|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|0
1648042260000|2022-03-23 13:31:00|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|0
1648042290000|2022-03-23 13:31:30|29703.56|29703.56|29714.63|29714.63|29714.63|29714.63|29703.56|29703.56|0
1648042310000|2022-03-23 13:31:50|29736.76|29736.76|29736.76|29736.76|29736.76|29736.76|29736.76|29736.76|0
1648042330000|2022-03-23 13:32:10|29733.63|29733.63|29733.63|29733.63|29733.63|29733.63|29733.63|29733.63|0
1648042340000|2022-03-23 13:32:20|29739.16|29739.16|29745.44|29745.44|29745.44|29745.44|29739.16|29739.16|0
1648042360000|2022-03-23 13:32:40|29734.37|29734.37|29745.44|29745.44|29750.97|29750.97|29734.37|29734.37|0
1648042370000|2022-03-23 13:32:50|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|0
1648042380000|2022-03-23 13:33:00|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|0
1648042400000|2022-03-23 13:33:20|29760.23|29760.23|29760.23|29760.23|29760.23|29760.23|29760.23|29760.23|0
1648042450000|2022-03-23 13:34:10|29754.7|29754.7|29741.77|29741.77|29754.7|29754.7|29741.77|29741.77|0
1648042500000|2022-03-23 13:35:00|29736.23|29736.23|29725.16|29725.16|29736.23|29736.23|29725.16|29725.16|0
1648042510000|2022-03-23 13:35:10|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|0
1648042540000|2022-03-23 13:35:40|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|0
1648042550000|2022-03-23 13:35:50|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|0
1648042600000|2022-03-23 13:36:40|29763.9|29763.9|29763.9|29763.9|29763.9|29763.9|29763.9|29763.9|0
1648042650000|2022-03-23 13:37:30|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|0
1648042660000|2022-03-23 13:37:40|29752.83|29752.83|29752.83|29752.83|29752.83|29752.83|29752.83|29752.83|0
1648042790000|2022-03-23 13:39:50|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|29741.77|0
1648042830000|2022-03-23 13:40:30|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|0
1648042860000|2022-03-23 13:41:00|29741.77|29741.77|29744.16|29744.16|29747.3|29747.3|29741.77|29741.77|0
1648042870000|2022-03-23 13:41:10|29738.63|29738.63|29735.49|29735.49|29738.63|29738.63|29735.49|29735.49|0
1648042880000|2022-03-23 13:41:20|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|0
1648042900000|2022-03-23 13:41:40|29737.35|29737.35|29724.42|29724.42|29737.35|29737.35|29724.42|29724.42|0
1648042960000|2022-03-23 13:42:40|29718.89|29718.89|29713.35|29713.35|29718.89|29718.89|29713.35|29713.35|0
1648042980000|2022-03-23 13:43:00|29718.89|29718.89|29718.89|29718.89|29718.89|29718.89|29718.89|29718.89|0
1648043020000|2022-03-23 13:43:40|29715.75|29715.75|29715.75|29715.75|29715.75|29715.75|29715.75|29715.75|0
1648043030000|2022-03-23 13:43:50|29712.61|29712.61|29701.54|29701.54|29712.61|29712.61|29701.54|29701.54|0
1648043050000|2022-03-23 13:44:10|29698.4|29698.4|29687.33|29687.33|29698.4|29698.4|29687.33|29687.33|0
1648043060000|2022-03-23 13:44:20|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|0
1648043110000|2022-03-23 13:45:10|29678.66|29678.66|29678.66|29678.66|29678.66|29678.66|29673.13|29673.13|0
1648043120000|2022-03-23 13:45:20|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|0
1648043150000|2022-03-23 13:45:50|29684.2|29684.2|29687.33|29687.33|29687.33|29687.33|29684.2|29684.2|0
1648043160000|2022-03-23 13:46:00|29692.87|29692.87|29708.94|29708.94|29708.94|29708.94|29692.87|29692.87|0
1648043180000|2022-03-23 13:46:20|29697.87|29697.87|29697.87|29697.87|29697.87|29697.87|29697.87|29697.87|0
1648043210000|2022-03-23 13:46:50|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|0
1648043240000|2022-03-23 13:47:20|29683.66|29683.66|29694.73|29694.73|29694.73|29694.73|29683.66|29683.66|0
1648043260000|2022-03-23 13:47:40|29705.8|29705.8|29705.8|29705.8|29705.8|29705.8|29705.8|29705.8|0
1648043290000|2022-03-23 13:48:10|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|0
1648043300000|2022-03-23 13:48:20|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|0
1648043310000|2022-03-23 13:48:30|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|29716.87|0
1648043340000|2022-03-23 13:49:00|29733.47|29733.47|29744.54|29744.54|29744.54|29744.54|29733.47|29733.47|0
1648043410000|2022-03-23 13:50:10|29733.47|29733.47|29733.47|29733.47|29733.47|29733.47|29733.47|29733.47|0
1648043450000|2022-03-23 13:50:50|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|0
1648043480000|2022-03-23 13:51:20|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|0
1648043510000|2022-03-23 13:51:50|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|0
1648043570000|2022-03-23 13:52:50|29763.01|29763.01|29772.42|29772.42|29772.42|29772.42|29763.01|29763.01|0
1648043580000|2022-03-23 13:53:00|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|0
1648043660000|2022-03-23 13:54:20|29772.42|29772.42|29772.42|29772.42|29772.42|29772.42|29772.42|29772.42|0
1648043670000|2022-03-23 13:54:30|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|0
1648043710000|2022-03-23 13:55:10|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|0
1648043720000|2022-03-23 13:55:20|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|29777.96|0
1648043760000|2022-03-23 13:56:00|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|0
1648043780000|2022-03-23 13:56:20|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|29789.03|0
1648043810000|2022-03-23 13:56:50|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|29783.49|0
1648043830000|2022-03-23 13:57:10|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|0
1648043840000|2022-03-23 13:57:20|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|0
1648043880000|2022-03-23 13:58:00|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|0
1648043990000|2022-03-23 13:59:50|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|0
1648044000000|2022-03-23 14:00:00|29780.56|29780.56|29780.56|29780.56|29780.56|29780.56|29780.56|29780.56|0
1648044010000|2022-03-23 14:00:10|29775.03|29775.03|29775.03|29775.03|29775.03|29775.03|29775.03|29775.03|0
1648044020000|2022-03-23 14:00:20|29771.89|29771.89|29749.75|29749.75|29771.89|29771.89|29749.75|29749.75|0
1648044030000|2022-03-23 14:00:30|29760.82|29760.82|29766.36|29766.36|29766.36|29766.36|29760.82|29760.82|0
1648044060000|2022-03-23 14:01:00|29771.89|29771.89|29771.89|29771.89|29771.89|29771.89|29771.89|29771.89|0
1648044090000|2022-03-23 14:01:30|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|0
1648044140000|2022-03-23 14:02:20|29788.49|29788.49|29782.96|29782.96|29788.49|29788.49|29782.96|29782.96|0
1648044190000|2022-03-23 14:03:10|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|29777.42|0
1648044200000|2022-03-23 14:03:20|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|0
1648044240000|2022-03-23 14:04:00|29768.75|29768.75|29768.75|29768.75|29768.75|29768.75|29768.75|29768.75|0
1648044270000|2022-03-23 14:04:30|29779.82|29779.82|29796.43|29796.43|29796.43|29796.43|29779.82|29779.82|0
1648044280000|2022-03-23 14:04:40|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|0
1648044330000|2022-03-23 14:05:30|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|0
1648044340000|2022-03-23 14:05:40|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|29790.89|0
1648044420000|2022-03-23 14:07:00|29794.03|29794.03|29797.17|29797.17|29797.17|29797.17|29794.03|29794.03|0
1648044450000|2022-03-23 14:07:30|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|0
1648044490000|2022-03-23 14:08:10|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|0
1648044510000|2022-03-23 14:08:30|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|0
1648044520000|2022-03-23 14:08:40|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|29797.17|0
1648044530000|2022-03-23 14:08:50|29780.56|29780.56|29802.7|29802.7|29802.7|29802.7|29780.56|29780.56|0
1648044550000|2022-03-23 14:09:10|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|0
1648044620000|2022-03-23 14:10:20|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|0
1648044630000|2022-03-23 14:10:30|29808.24|29808.24|29802.7|29802.7|29808.24|29808.24|29802.7|29802.7|0
1648044640000|2022-03-23 14:10:40|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|0
1648044670000|2022-03-23 14:11:10|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|29813.77|0
1648044690000|2022-03-23 14:11:30|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|29808.24|0
1648044700000|2022-03-23 14:11:40|29802.7|29802.7|29797.17|29797.17|29802.7|29802.7|29797.17|29797.17|0
1648044710000|2022-03-23 14:11:50|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|0
1648044750000|2022-03-23 14:12:30|29791.63|29791.63|29797.17|29797.17|29797.17|29797.17|29791.63|29791.63|0
1648044770000|2022-03-23 14:12:50|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|0
1648044900000|2022-03-23 14:15:00|29808.24|29808.24|29814.51|29814.51|29814.51|29814.51|29808.24|29808.24|0
1648044910000|2022-03-23 14:15:10|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|0
1648044920000|2022-03-23 14:15:20|29814.51|29814.51|29840.38|29840.38|29840.38|29840.38|29814.51|29814.51|0
1648044930000|2022-03-23 14:15:30|29834.84|29834.84|29834.84|29834.84|29834.84|29834.84|29834.84|29834.84|0
1648044960000|2022-03-23 14:16:00|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|0
1648044970000|2022-03-23 14:16:10|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|0
1648044990000|2022-03-23 14:16:30|29858.31|29858.31|29858.31|29858.31|29858.31|29858.31|29858.31|29858.31|0
1648045000000|2022-03-23 14:16:40|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|0
1648045010000|2022-03-23 14:16:50|29849.64|29849.64|29844.1|29844.1|29849.64|29849.64|29844.1|29844.1|0
1648045070000|2022-03-23 14:17:50|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|0
1648045090000|2022-03-23 14:18:10|29855.17|29855.17|29855.17|29855.17|29855.17|29855.17|29855.17|29855.17|0
1648045140000|2022-03-23 14:19:00|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|0
1648045160000|2022-03-23 14:19:20|29866.24|29866.24|29866.24|29866.24|29866.24|29866.24|29866.24|29866.24|0
1648045180000|2022-03-23 14:19:40|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|0
1648045210000|2022-03-23 14:20:10|29882.85|29882.85|29882.85|29882.85|29882.85|29882.85|29882.85|29882.85|0
1648045220000|2022-03-23 14:20:20|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|29877.31|0
1648045240000|2022-03-23 14:20:40|29871.78|29871.78|29871.78|29871.78|29871.78|29871.78|29871.78|29871.78|0
1648045370000|2022-03-23 14:22:50|29866.24|29866.24|29860.71|29860.71|29866.24|29866.24|29860.71|29860.71|0
1648045460000|2022-03-23 14:24:20|29866.98|29866.98|29863.84|29863.84|29866.98|29866.98|29863.84|29863.84|0
1648045470000|2022-03-23 14:24:30|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|0
1648045490000|2022-03-23 14:24:50|29885.98|29885.98|29885.98|29885.98|29885.98|29885.98|29885.98|29885.98|0
1648045520000|2022-03-23 14:25:20|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|0
1648045530000|2022-03-23 14:25:30|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|0
1648045540000|2022-03-23 14:25:40|29874.91|29874.91|29880.45|29880.45|29880.45|29880.45|29874.91|29874.91|0
1648045570000|2022-03-23 14:26:10|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|0
1648045600000|2022-03-23 14:26:40|29864.38|29864.38|29853.31|29853.31|29864.38|29864.38|29853.31|29853.31|0
1648045680000|2022-03-23 14:28:00|29842.24|29842.24|29842.24|29842.24|29842.24|29842.24|29842.24|29842.24|0
1648045720000|2022-03-23 14:28:40|29845.38|29845.38|29850.91|29850.91|29850.91|29850.91|29845.38|29845.38|0
1648045740000|2022-03-23 14:29:00|29845.38|29845.38|29839.84|29839.84|29845.38|29845.38|29839.84|29839.84|0
1648045770000|2022-03-23 14:29:30|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|0
1648045810000|2022-03-23 14:30:10|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|0
1648045820000|2022-03-23 14:30:20|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|0
1648045840000|2022-03-23 14:30:40|29839.84|29839.84|29839.84|29839.84|29839.84|29839.84|29839.84|29839.84|0
1648045850000|2022-03-23 14:30:50|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|0
1648045860000|2022-03-23 14:31:00|29861.98|29861.98|29834.31|29834.31|29861.98|29861.98|29834.31|29834.31|0
1648045870000|2022-03-23 14:31:10|29839.84|29839.84|29828.77|29828.77|29839.84|29839.84|29828.77|29828.77|0
1648045900000|2022-03-23 14:31:40|29817.7|29817.7|29805.89|29805.89|29817.7|29817.7|29805.89|29805.89|0
1648045920000|2022-03-23 14:32:00|29809.03|29809.03|29809.03|29809.03|29809.03|29809.03|29809.03|29809.03|0
1648045930000|2022-03-23 14:32:10|29803.5|29803.5|29814.57|29814.57|29814.57|29814.57|29803.5|29803.5|0
1648045940000|2022-03-23 14:32:20|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|0
1648045970000|2022-03-23 14:32:50|29825.64|29825.64|29825.64|29825.64|29825.64|29825.64|29825.64|29825.64|0
1648045980000|2022-03-23 14:33:00|29814.57|29814.57|29812.17|29812.17|29814.57|29814.57|29809.03|29809.03|0
1648046000000|2022-03-23 14:33:20|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|0
1648046050000|2022-03-23 14:34:10|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|0
1648046070000|2022-03-23 14:34:30|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|0
1648046080000|2022-03-23 14:34:40|29812.17|29812.17|29812.17|29812.17|29812.17|29812.17|29812.17|29812.17|0
1648046110000|2022-03-23 14:35:10|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|0
1648046160000|2022-03-23 14:36:00|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|0
1648046170000|2022-03-23 14:36:10|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|0
1648046220000|2022-03-23 14:37:00|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|29806.63|0
1648046260000|2022-03-23 14:37:40|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|0
1648046270000|2022-03-23 14:37:50|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|0
1648046280000|2022-03-23 14:38:00|29792.43|29792.43|29792.43|29792.43|29792.43|29792.43|29792.43|29792.43|0
1648046320000|2022-03-23 14:38:40|29797.96|29797.96|29797.96|29797.96|29797.96|29797.96|29797.96|29797.96|0
1648046390000|2022-03-23 14:39:50|29792.43|29792.43|29786.89|29786.89|29792.43|29792.43|29786.89|29786.89|0
1648046400000|2022-03-23 14:40:00|29781.36|29781.36|29775.82|29775.82|29781.36|29781.36|29775.82|29775.82|0
1648046410000|2022-03-23 14:40:10|29770.29|29770.29|29773.43|29773.43|29773.43|29773.43|29770.29|29770.29|0
1648046430000|2022-03-23 14:40:30|29776.56|29776.56|29776.56|29776.56|29776.56|29776.56|29776.56|29776.56|0
1648046440000|2022-03-23 14:40:40|29782.1|29782.1|29782.1|29782.1|29782.1|29782.1|29782.1|29782.1|0
1648046490000|2022-03-23 14:41:30|29776.56|29776.56|29771.03|29771.03|29776.56|29776.56|29771.03|29771.03|0
1648046530000|2022-03-23 14:42:10|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|0
1648046560000|2022-03-23 14:42:40|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|0
1648046570000|2022-03-23 14:42:50|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|0
1648046610000|2022-03-23 14:43:30|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|0
1648046640000|2022-03-23 14:44:00|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|29759.22|0
1648046660000|2022-03-23 14:44:20|29746.29|29746.29|29722.28|29722.28|29746.29|29746.29|29722.28|29722.28|0
1648046700000|2022-03-23 14:45:00|29716.75|29716.75|29719.15|29719.15|29722.28|29722.28|29716.75|29716.75|0
1648046740000|2022-03-23 14:45:40|29708.08|29708.08|29708.08|29708.08|29708.08|29708.08|29708.08|29708.08|0
1648046760000|2022-03-23 14:46:00|29691.47|29691.47|29713.61|29713.61|29713.61|29713.61|29691.47|29691.47|0
1648046820000|2022-03-23 14:47:00|29687.75|29687.75|29674.81|29674.81|29687.75|29687.75|29674.81|29674.81|0
1648046840000|2022-03-23 14:47:20|29662.26|29662.26|29662.26|29662.26|29662.26|29662.26|29662.26|29662.26|0
1648046850000|2022-03-23 14:47:30|29656.73|29656.73|29651.19|29651.19|29656.73|29656.73|29651.19|29651.19|0
1648046880000|2022-03-23 14:48:00|29645.66|29645.66|29640.12|29640.12|29645.66|29645.66|29640.12|29640.12|0
1648046900000|2022-03-23 14:48:20|29634.59|29634.59|29629.06|29629.06|29634.59|29634.59|29629.06|29629.06|0
1648046920000|2022-03-23 14:48:40|29640.12|29640.12|29645.66|29645.66|29645.66|29645.66|29640.12|29640.12|0
1648046930000|2022-03-23 14:48:50|29642.52|29642.52|29642.52|29642.52|29642.52|29642.52|29642.52|29642.52|0
1648046990000|2022-03-23 14:49:50|29648.06|29648.06|29642.52|29642.52|29648.06|29648.06|29642.52|29642.52|0
1648047020000|2022-03-23 14:50:20|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|0
1648047060000|2022-03-23 14:51:00|29636.99|29636.99|29642.52|29642.52|29642.52|29642.52|29636.99|29636.99|0
1648047110000|2022-03-23 14:51:50|29653.59|29653.59|29654.33|29654.33|29654.33|29654.33|29642.52|29642.52|0
1648047130000|2022-03-23 14:52:10|29643.26|29643.26|29643.26|29643.26|29643.26|29643.26|29643.26|29643.26|0
1648047170000|2022-03-23 14:52:50|29659.87|29659.87|29659.87|29659.87|29659.87|29659.87|29659.87|29659.87|0
1648047180000|2022-03-23 14:53:00|29648.8|29648.8|29654.33|29654.33|29654.33|29654.33|29648.8|29648.8|0
1648047190000|2022-03-23 14:53:10|29643.26|29643.26|29660.61|29660.61|29660.61|29660.61|29643.26|29643.26|0
1648047240000|2022-03-23 14:54:00|29671.68|29671.68|29666.14|29666.14|29671.68|29671.68|29666.14|29666.14|0
1648047260000|2022-03-23 14:54:20|29692.01|29692.01|29692.01|29692.01|29692.01|29692.01|29692.01|29692.01|0
1648047270000|2022-03-23 14:54:30|29686.47|29686.47|29686.47|29686.47|29686.47|29686.47|29686.47|29686.47|0
1648047310000|2022-03-23 14:55:10|29680.94|29680.94|29680.94|29680.94|29680.94|29680.94|29680.94|29680.94|0
1648047320000|2022-03-23 14:55:20|29675.4|29675.4|29675.4|29675.4|29675.4|29675.4|29675.4|29675.4|0
1648047390000|2022-03-23 14:56:30|29684.82|29684.82|29681.68|29681.68|29684.82|29684.82|29681.68|29681.68|0
1648047400000|2022-03-23 14:56:40|29692.75|29692.75|29687.21|29687.21|29692.75|29692.75|29687.21|29687.21|0
1648047420000|2022-03-23 14:57:00|29681.68|29681.68|29681.68|29681.68|29681.68|29681.68|29681.68|29681.68|0
1648047470000|2022-03-23 14:57:50|29687.21|29687.21|29687.21|29687.21|29687.21|29687.21|29687.21|29687.21|0
1648047500000|2022-03-23 14:58:20|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|0
1648047540000|2022-03-23 14:59:00|29695.89|29695.89|29701.42|29701.42|29701.42|29701.42|29695.89|29695.89|0
1648047570000|2022-03-23 14:59:30|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|0
1648047600000|2022-03-23 15:00:00|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|0
1648047620000|2022-03-23 15:00:20|29690.35|29690.35|29684.82|29684.82|29690.35|29690.35|29684.82|29684.82|0
1648047630000|2022-03-23 15:00:30|29679.28|29679.28|29676.14|29676.14|29679.28|29679.28|29676.14|29676.14|0
1648047640000|2022-03-23 15:00:40|29673.01|29673.01|29673.01|29673.01|29673.01|29673.01|29673.01|29673.01|0
1648047660000|2022-03-23 15:01:00|29656.4|29656.4|29645.33|29645.33|29656.4|29656.4|29639.8|29639.8|0
1648047680000|2022-03-23 15:01:20|29656.4|29656.4|29656.4|29656.4|29656.4|29656.4|29656.4|29656.4|0
1648047720000|2022-03-23 15:02:00|29650.87|29650.87|29639.8|29639.8|29650.87|29650.87|29639.8|29639.8|0
1648047730000|2022-03-23 15:02:10|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|0
1648047770000|2022-03-23 15:02:50|29628.73|29628.73|29639.8|29639.8|29639.8|29639.8|29628.73|29628.73|0
1648047780000|2022-03-23 15:03:00|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|29634.26|0
1648047790000|2022-03-23 15:03:10|29628.73|29628.73|29623.19|29623.19|29628.73|29628.73|29623.19|29623.19|0
1648047800000|2022-03-23 15:03:20|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|0
1648047830000|2022-03-23 15:03:50|29630.59|29630.59|29625.06|29625.06|29630.59|29630.59|29625.06|29625.06|0
1648047840000|2022-03-23 15:04:00|29619.52|29619.52|29619.52|29619.52|29619.52|29619.52|29619.52|29619.52|0
1648047850000|2022-03-23 15:04:10|29625.06|29625.06|29619.52|29619.52|29625.06|29625.06|29619.52|29619.52|0
1648047860000|2022-03-23 15:04:20|29616.38|29616.38|29616.38|29616.38|29616.38|29616.38|29616.38|29616.38|0
1648047900000|2022-03-23 15:05:00|29621.92|29621.92|29634.85|29634.85|29634.85|29634.85|29621.92|29621.92|0
1648047930000|2022-03-23 15:05:30|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|0
1648048030000|2022-03-23 15:07:10|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|0
1648048050000|2022-03-23 15:07:30|29640.39|29640.39|29645.92|29645.92|29645.92|29645.92|29640.39|29640.39|0
1648048090000|2022-03-23 15:08:10|29634.85|29634.85|29634.85|29634.85|29634.85|29634.85|29634.85|29634.85|0
1648048100000|2022-03-23 15:08:20|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|0
1648048110000|2022-03-23 15:08:30|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|0
1648048130000|2022-03-23 15:08:50|29653.32|29653.32|29653.32|29653.32|29653.32|29653.32|29653.32|29653.32|0
1648048150000|2022-03-23 15:09:10|29647.78|29647.78|29642.25|29642.25|29647.78|29647.78|29642.25|29642.25|0
1648048160000|2022-03-23 15:09:20|29639.11|29639.11|29639.11|29639.11|29639.11|29639.11|29639.11|29639.11|0
1648048170000|2022-03-23 15:09:30|29635.97|29635.97|29635.97|29635.97|29635.97|29635.97|29635.97|29635.97|0
1648048190000|2022-03-23 15:09:50|29630.44|29630.44|29630.44|29630.44|29630.44|29630.44|29630.44|29630.44|0
1648048210000|2022-03-23 15:10:10|29624.9|29624.9|29624.9|29624.9|29624.9|29624.9|29624.9|29624.9|0
1648048220000|2022-03-23 15:10:20|29630.44|29630.44|29624.9|29624.9|29630.44|29630.44|29624.9|29624.9|0
1648048230000|2022-03-23 15:10:30|29619.37|29619.37|29619.37|29619.37|29619.37|29619.37|29619.37|29619.37|0
1648048340000|2022-03-23 15:12:20|29616.23|29616.23|29605.16|29605.16|29616.23|29616.23|29605.16|29605.16|0
1648048360000|2022-03-23 15:12:40|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|0
1648048400000|2022-03-23 15:13:20|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|0
1648048410000|2022-03-23 15:13:30|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|29592.23|0
1648048420000|2022-03-23 15:13:40|29603.3|29603.3|29608.83|29608.83|29608.83|29608.83|29603.3|29603.3|0
1648048490000|2022-03-23 15:14:50|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|0
1648048500000|2022-03-23 15:15:00|29608.83|29608.83|29590.37|29590.37|29608.83|29608.83|29590.37|29590.37|0
1648048560000|2022-03-23 15:16:00|29593.5|29593.5|29593.5|29593.5|29593.5|29593.5|29593.5|29593.5|0
1648048600000|2022-03-23 15:16:40|29582.43|29582.43|29576.9|29576.9|29582.43|29582.43|29576.9|29576.9|0
1648048610000|2022-03-23 15:16:50|29571.36|29571.36|29576.9|29576.9|29576.9|29576.9|29571.36|29571.36|0
1648048620000|2022-03-23 15:17:00|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|0
1648048640000|2022-03-23 15:17:20|29576.9|29576.9|29576.9|29576.9|29576.9|29576.9|29576.9|29576.9|0
1648048670000|2022-03-23 15:17:50|29571.36|29571.36|29571.36|29571.36|29571.36|29571.36|29571.36|29571.36|0
1648048680000|2022-03-23 15:18:00|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29579.3|29579.3|0
1648048700000|2022-03-23 15:18:20|29593.5|29593.5|29575.04|29575.04|29593.5|29593.5|29575.04|29575.04|0
1648048720000|2022-03-23 15:18:40|29569.5|29569.5|29575.04|29575.04|29575.04|29575.04|29563.97|29563.97|0
1648048760000|2022-03-23 15:19:20|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|0
1648048790000|2022-03-23 15:19:50|29575.04|29575.04|29575.04|29575.04|29575.04|29575.04|29575.04|29575.04|0
1648048800000|2022-03-23 15:20:00|29580.57|29580.57|29589.24|29589.24|29589.24|29589.24|29580.57|29580.57|0
1648048810000|2022-03-23 15:20:10|29598.66|29598.66|29598.66|29598.66|29598.66|29598.66|29598.66|29598.66|0
1648048820000|2022-03-23 15:20:20|29615.26|29615.26|29615.26|29615.26|29615.26|29615.26|29615.26|29615.26|0
1648048830000|2022-03-23 15:20:30|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|0
1648048860000|2022-03-23 15:21:00|29615.26|29615.26|29587.59|29587.59|29615.26|29615.26|29587.59|29587.59|0
1648048870000|2022-03-23 15:21:10|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|0
1648048880000|2022-03-23 15:21:20|29581.31|29581.31|29581.31|29581.31|29581.31|29581.31|29581.31|29581.31|0
1648048890000|2022-03-23 15:21:30|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|0
1648048910000|2022-03-23 15:21:50|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|0
1648048940000|2022-03-23 15:22:20|29586.85|29586.85|29575.78|29575.78|29586.85|29586.85|29575.78|29575.78|0
1648049010000|2022-03-23 15:23:30|29564.71|29564.71|29559.17|29559.17|29570.24|29570.24|29559.17|29559.17|0
1648049020000|2022-03-23 15:23:40|29553.64|29553.64|29553.64|29553.64|29553.64|29553.64|29553.64|29553.64|0
1648049040000|2022-03-23 15:24:00|29556.78|29556.78|29556.78|29556.78|29556.78|29556.78|29556.78|29556.78|0
1648049060000|2022-03-23 15:24:20|29551.24|29551.24|29551.24|29551.24|29551.24|29551.24|29551.24|29551.24|0
1648049080000|2022-03-23 15:24:40|29554.38|29554.38|29570.98|29570.98|29570.98|29570.98|29554.38|29554.38|0
1648049110000|2022-03-23 15:25:10|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|0
1648049130000|2022-03-23 15:25:30|29570.98|29570.98|29570.98|29570.98|29570.98|29570.98|29570.98|29570.98|0
1648049190000|2022-03-23 15:26:30|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|29620.8|0
1648049220000|2022-03-23 15:27:00|29631.87|29631.87|29626.33|29626.33|29631.87|29631.87|29620.8|29620.8|0
1648049250000|2022-03-23 15:27:30|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|0
1648049280000|2022-03-23 15:28:00|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|0
1648049310000|2022-03-23 15:28:30|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1648049330000|2022-03-23 15:28:50|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|0
1648049340000|2022-03-23 15:29:00|29601.05|29601.05|29582.59|29582.59|29601.05|29601.05|29577.05|29577.05|0
1648049350000|2022-03-23 15:29:10|29577.05|29577.05|29577.05|29577.05|29577.05|29577.05|29577.05|29577.05|0
1648049410000|2022-03-23 15:30:10|29583.33|29583.33|29583.33|29583.33|29583.33|29583.33|29577.79|29577.79|0
1648049420000|2022-03-23 15:30:20|29589.6|29589.6|29589.6|29589.6|29589.6|29589.6|29589.6|29589.6|0
1648049440000|2022-03-23 15:30:40|29584.07|29584.07|29584.07|29584.07|29584.07|29584.07|29584.07|29584.07|0
1648049470000|2022-03-23 15:31:10|29578.53|29578.53|29584.07|29584.07|29584.07|29584.07|29578.53|29578.53|0
1648049480000|2022-03-23 15:31:20|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|0
1648049510000|2022-03-23 15:31:50|29581.67|29581.67|29613.07|29613.07|29613.07|29613.07|29581.67|29581.67|0
1648049520000|2022-03-23 15:32:00|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|0
1648049530000|2022-03-23 15:32:10|29624.14|29624.14|29624.14|29624.14|29624.14|29624.14|29624.14|29624.14|0
1648049540000|2022-03-23 15:32:20|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|0
1648049550000|2022-03-23 15:32:30|29605.67|29605.67|29605.67|29605.67|29605.67|29605.67|29605.67|29605.67|0
1648049570000|2022-03-23 15:32:50|29611.21|29611.21|29624.14|29624.14|29624.14|29624.14|29611.21|29611.21|0
1648049590000|2022-03-23 15:33:10|29635.21|29635.21|29629.68|29629.68|29635.21|29635.21|29629.68|29629.68|0
1648049600000|2022-03-23 15:33:20|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|0
1648049620000|2022-03-23 15:33:40|29629.68|29629.68|29619.88|29619.88|29632.81|29632.81|29619.88|29619.88|0
1648049630000|2022-03-23 15:33:50|29623.02|29623.02|29634.09|29634.09|29637.23|29637.23|29623.02|29623.02|0
1648049690000|2022-03-23 15:34:50|29647.02|29647.02|29647.02|29647.02|29647.02|29647.02|29647.02|29647.02|0
1648049720000|2022-03-23 15:35:20|29652.55|29652.55|29663.62|29663.62|29663.62|29663.62|29652.55|29652.55|0
1648049770000|2022-03-23 15:36:10|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|0
1648049800000|2022-03-23 15:36:40|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|0
1648049820000|2022-03-23 15:37:00|29666.76|29666.76|29666.76|29666.76|29666.76|29666.76|29666.76|29666.76|0
1648049850000|2022-03-23 15:37:30|29672.3|29672.3|29672.3|29672.3|29672.3|29672.3|29672.3|29672.3|0
1648049880000|2022-03-23 15:38:00|29678.57|29678.57|29684.11|29684.11|29684.11|29684.11|29678.57|29678.57|0
1648049930000|2022-03-23 15:38:50|29673.04|29673.04|29667.5|29667.5|29673.04|29673.04|29667.5|29667.5|0
1648049940000|2022-03-23 15:39:00|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|0
1648049970000|2022-03-23 15:39:30|29680.05|29680.05|29680.05|29680.05|29680.05|29680.05|29680.05|29680.05|0
1648050010000|2022-03-23 15:40:10|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|0
1648050060000|2022-03-23 15:41:00|29702.19|29702.19|29713.26|29713.26|29713.26|29713.26|29702.19|29702.19|0
1648050080000|2022-03-23 15:41:20|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|0
1648050120000|2022-03-23 15:42:00|29710.86|29710.86|29710.86|29710.86|29710.86|29710.86|29710.86|29710.86|0
1648050160000|2022-03-23 15:42:40|29714|29714|29714|29714|29714|29714|29714|29714|0
1648050180000|2022-03-23 15:43:00|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|0
1648050190000|2022-03-23 15:43:10|29702.19|29702.19|29707.73|29707.73|29707.73|29707.73|29702.19|29702.19|0
1648050300000|2022-03-23 15:45:00|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|0
1648050330000|2022-03-23 15:45:30|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|0
1648050340000|2022-03-23 15:45:40|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|0
1648050360000|2022-03-23 15:46:00|29700.54|29700.54|29700.54|29700.54|29700.54|29700.54|29700.54|29700.54|0
1648050370000|2022-03-23 15:46:10|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|0
1648050380000|2022-03-23 15:46:20|29697.4|29697.4|29700.54|29700.54|29700.54|29700.54|29697.4|29697.4|0
1648050390000|2022-03-23 15:46:30|29689.47|29689.47|29689.47|29689.47|29689.47|29689.47|29689.47|29689.47|0
1648050400000|2022-03-23 15:46:40|29678.4|29678.4|29672.86|29672.86|29678.4|29678.4|29672.86|29672.86|0
1648050410000|2022-03-23 15:46:50|29667.33|29667.33|29667.33|29667.33|29667.33|29667.33|29667.33|29667.33|0
1648050420000|2022-03-23 15:47:00|29661.79|29661.79|29653.12|29653.12|29661.79|29661.79|29653.12|29653.12|0
1648050430000|2022-03-23 15:47:10|29658.66|29658.66|29647.59|29647.59|29658.66|29658.66|29647.59|29647.59|0
1648050460000|2022-03-23 15:47:40|29642.05|29642.05|29625.45|29625.45|29642.05|29642.05|29625.45|29625.45|0
1648050470000|2022-03-23 15:47:50|29630.98|29630.98|29630.98|29630.98|29630.98|29630.98|29630.98|29630.98|0
1648050480000|2022-03-23 15:48:00|29625.45|29625.45|29630.98|29630.98|29630.98|29630.98|29625.45|29625.45|0
1648050490000|2022-03-23 15:48:10|29614.38|29614.38|29614.38|29614.38|29619.91|29619.91|29614.38|29614.38|0
1648050500000|2022-03-23 15:48:20|29608.84|29608.84|29614.38|29614.38|29625.45|29625.45|29608.84|29608.84|0
1648050510000|2022-03-23 15:48:30|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|0
1648050520000|2022-03-23 15:48:40|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|0
1648050540000|2022-03-23 15:49:00|29625.45|29625.45|29625.45|29625.45|29625.45|29625.45|29625.45|29625.45|0
1648050560000|2022-03-23 15:49:20|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|0
1648050570000|2022-03-23 15:49:30|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|29608.84|0
1648050580000|2022-03-23 15:49:40|29614.38|29614.38|29597.77|29597.77|29614.38|29614.38|29597.77|29597.77|0
1648050590000|2022-03-23 15:49:50|29592.24|29592.24|29592.24|29592.24|29592.24|29592.24|29592.24|29592.24|0
1648050600000|2022-03-23 15:50:00|29597.77|29597.77|29592.24|29592.24|29597.77|29597.77|29592.24|29592.24|0
1648050620000|2022-03-23 15:50:20|29597.77|29597.77|29597.77|29597.77|29597.77|29597.77|29597.77|29597.77|0
1648050630000|2022-03-23 15:50:30|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|29614.38|0
1648050640000|2022-03-23 15:50:40|29608.84|29608.84|29621.78|29621.78|29621.78|29621.78|29608.84|29608.84|0
1648050660000|2022-03-23 15:51:00|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|0
1648050670000|2022-03-23 15:51:10|29612.36|29612.36|29612.36|29612.36|29612.36|29612.36|29612.36|29612.36|0
1648050680000|2022-03-23 15:51:20|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|0
1648050690000|2022-03-23 15:51:30|29600.55|29600.55|29600.55|29600.55|29600.55|29600.55|29600.55|29600.55|0
1648050700000|2022-03-23 15:51:40|29595.02|29595.02|29589.48|29589.48|29595.02|29595.02|29589.48|29589.48|0
1648050710000|2022-03-23 15:51:50|29600.55|29600.55|29595.02|29595.02|29600.55|29600.55|29595.02|29595.02|0
1648050720000|2022-03-23 15:52:00|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|0
1648050740000|2022-03-23 15:52:20|29592.62|29592.62|29589.48|29589.48|29592.62|29592.62|29589.48|29589.48|0
1648050780000|2022-03-23 15:53:00|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|0
1648050800000|2022-03-23 15:53:20|29573.41|29573.41|29560.48|29560.48|29573.41|29573.41|29560.48|29560.48|0
1648050820000|2022-03-23 15:53:40|29566.01|29566.01|29554.94|29554.94|29566.01|29566.01|29554.94|29554.94|0
1648050840000|2022-03-23 15:54:00|29549.41|29549.41|29549.41|29549.41|29549.41|29549.41|29549.41|29549.41|0
1648050850000|2022-03-23 15:54:10|29543.88|29543.88|29549.41|29549.41|29549.41|29549.41|29530.94|29530.94|0
1648050860000|2022-03-23 15:54:20|29560.48|29560.48|29560.48|29560.48|29566.01|29566.01|29560.48|29560.48|0
1648050900000|2022-03-23 15:55:00|29571.55|29571.55|29571.55|29571.55|29571.55|29571.55|29571.55|29571.55|0
1648050940000|2022-03-23 15:55:40|29574.69|29574.69|29574.69|29574.69|29574.69|29574.69|29574.69|29574.69|0
1648050950000|2022-03-23 15:55:50|29563.62|29563.62|29547.01|29547.01|29563.62|29563.62|29547.01|29547.01|0
1648050960000|2022-03-23 15:56:00|29558.08|29558.08|29547.01|29547.01|29558.08|29558.08|29547.01|29547.01|0
1648050980000|2022-03-23 15:56:20|29552.55|29552.55|29541.48|29541.48|29552.55|29552.55|29541.48|29541.48|0
1648050990000|2022-03-23 15:56:30|29547.01|29547.01|29538.34|29538.34|29547.01|29547.01|29538.34|29538.34|0
1648051020000|2022-03-23 15:57:00|29543.88|29543.88|29532.81|29532.81|29543.88|29543.88|29532.81|29532.81|0
1648051060000|2022-03-23 15:57:40|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|0
1648051070000|2022-03-23 15:57:50|29525.79|29525.79|29525.79|29525.79|29525.79|29525.79|29525.79|29525.79|0
1648051080000|2022-03-23 15:58:00|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|0
1648051090000|2022-03-23 15:58:10|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|0
1648051140000|2022-03-23 15:59:00|29523.39|29523.39|29520.26|29520.26|29523.39|29523.39|29520.26|29520.26|0
1648051160000|2022-03-23 15:59:20|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|0
1648051170000|2022-03-23 15:59:30|29534.46|29534.46|29534.46|29534.46|29551.07|29551.07|29534.46|29534.46|0
1648051220000|2022-03-23 16:00:20|29545.53|29545.53|29551.81|29551.81|29551.81|29551.81|29545.53|29545.53|0
1648051240000|2022-03-23 16:00:40|29573.95|29573.95|29562.88|29562.88|29573.95|29573.95|29562.88|29562.88|0
1648051310000|2022-03-23 16:01:50|29557.34|29557.34|29557.34|29557.34|29557.34|29557.34|29557.34|29557.34|0
1648051320000|2022-03-23 16:02:00|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|0
1648051340000|2022-03-23 16:02:20|29579.48|29579.48|29586.88|29586.88|29592.41|29592.41|29579.48|29579.48|0
1648051350000|2022-03-23 16:02:30|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|0
1648051360000|2022-03-23 16:02:40|29586.88|29586.88|29586.88|29586.88|29586.88|29586.88|29586.88|29586.88|0
1648051370000|2022-03-23 16:02:50|29593.15|29593.15|29593.15|29593.15|29593.15|29593.15|29593.15|29593.15|0
1648051400000|2022-03-23 16:03:20|29587.62|29587.62|29576.55|29576.55|29587.62|29587.62|29576.55|29576.55|0
1648051410000|2022-03-23 16:03:30|29571.02|29571.02|29600.55|29600.55|29600.55|29600.55|29571.02|29571.02|0
1648051420000|2022-03-23 16:03:40|29595.02|29595.02|29595.02|29595.02|29595.02|29595.02|29595.02|29595.02|0
1648051430000|2022-03-23 16:03:50|29582.08|29582.08|29582.08|29582.08|29593.15|29593.15|29582.08|29582.08|0
1648051460000|2022-03-23 16:04:20|29576.55|29576.55|29571.02|29571.02|29576.55|29576.55|29571.02|29571.02|0
1648051470000|2022-03-23 16:04:30|29554.41|29554.41|29559.95|29559.95|29559.95|29559.95|29554.41|29554.41|0
1648051490000|2022-03-23 16:04:50|29548.88|29548.88|29548.88|29548.88|29548.88|29548.88|29548.88|29548.88|0
1648051500000|2022-03-23 16:05:00|29559.95|29559.95|29587.62|29587.62|29587.62|29587.62|29559.95|29559.95|0
1648051550000|2022-03-23 16:05:50|29584.48|29584.48|29584.48|29584.48|29584.48|29584.48|29584.48|29584.48|0
1648051560000|2022-03-23 16:06:00|29606.62|29606.62|29601.09|29601.09|29606.62|29606.62|29601.09|29601.09|0
1648051580000|2022-03-23 16:06:20|29595.55|29595.55|29582.62|29582.62|29595.55|29595.55|29582.62|29582.62|0
1648051590000|2022-03-23 16:06:30|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|0
1648051600000|2022-03-23 16:06:40|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|29573.95|0
1648051610000|2022-03-23 16:06:50|29585.02|29585.02|29573.95|29573.95|29585.02|29585.02|29573.95|29573.95|0
1648051620000|2022-03-23 16:07:00|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|29579.48|0
1648051640000|2022-03-23 16:07:20|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|0
1648051650000|2022-03-23 16:07:30|29570.81|29570.81|29559.74|29559.74|29570.81|29570.81|29559.74|29559.74|0
1648051660000|2022-03-23 16:07:40|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|0
1648051670000|2022-03-23 16:07:50|29552.34|29552.34|29552.34|29552.34|29552.34|29552.34|29552.34|29552.34|0
1648051680000|2022-03-23 16:08:00|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|0
1648051700000|2022-03-23 16:08:20|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|0
1648051760000|2022-03-23 16:09:20|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29570.81|29570.81|0
1648051770000|2022-03-23 16:09:30|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|29565.27|0
1648051800000|2022-03-23 16:10:00|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|0
1648051850000|2022-03-23 16:10:50|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29537.6|29537.6|0
1648051860000|2022-03-23 16:11:00|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|29554.2|0
1648051870000|2022-03-23 16:11:10|29541.27|29541.27|29547.93|29547.93|29547.93|29547.93|29535|29535|0
1648051890000|2022-03-23 16:11:30|29525.79|29525.79|29514.72|29514.72|29525.79|29525.79|29514.72|29514.72|0
1648051910000|2022-03-23 16:11:50|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|29520.26|0
1648051930000|2022-03-23 16:12:10|29531.32|29531.32|29520.26|29520.26|29531.32|29531.32|29520.26|29520.26|0
1648051960000|2022-03-23 16:12:40|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|29531.32|0
1648051980000|2022-03-23 16:13:00|29534.46|29534.46|29534.46|29534.46|29534.46|29534.46|29534.46|29534.46|0
1648052000000|2022-03-23 16:13:20|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|0
1648052020000|2022-03-23 16:13:40|29543.13|29543.13|29532.07|29532.07|29543.13|29543.13|29532.07|29532.07|0
1648052070000|2022-03-23 16:14:30|29537.6|29537.6|29524.67|29524.67|29537.6|29537.6|29524.67|29524.67|0
1648052080000|2022-03-23 16:14:40|29519.13|29519.13|29535.74|29535.74|29535.74|29535.74|29519.13|29519.13|0
1648052110000|2022-03-23 16:15:10|29530.2|29530.2|29530.2|29530.2|29530.2|29530.2|29530.2|29530.2|0
1648052120000|2022-03-23 16:15:20|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|0
1648052130000|2022-03-23 16:15:30|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|29537.6|0
1648052140000|2022-03-23 16:15:40|29543.13|29543.13|29537.6|29537.6|29543.13|29543.13|29537.6|29537.6|0
1648052150000|2022-03-23 16:15:50|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|0
1648052160000|2022-03-23 16:16:00|29530.2|29530.2|29556.07|29556.07|29556.07|29556.07|29530.2|29530.2|0
1648052170000|2022-03-23 16:16:10|29567.14|29567.14|29556.07|29556.07|29567.14|29567.14|29556.07|29556.07|0
1648052180000|2022-03-23 16:16:20|29550.53|29550.53|29550.53|29550.53|29550.53|29550.53|29550.53|29550.53|0
1648052190000|2022-03-23 16:16:30|29545|29545|29545|29545|29545|29545|29545|29545|0
1648052210000|2022-03-23 16:16:50|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|0
1648052220000|2022-03-23 16:17:00|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|0
1648052230000|2022-03-23 16:17:10|29554.2|29554.2|29548.67|29548.67|29554.2|29554.2|29548.67|29548.67|0
1648052250000|2022-03-23 16:17:30|29543.13|29543.13|29537.6|29537.6|29543.13|29543.13|29537.6|29537.6|0
1648052310000|2022-03-23 16:18:30|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|0
1648052330000|2022-03-23 16:18:50|29521|29521|29515.46|29515.46|29521|29521|29509.93|29509.93|0
1648052340000|2022-03-23 16:19:00|29509.93|29509.93|29504.39|29504.39|29515.46|29515.46|29504.39|29504.39|0
1648052350000|2022-03-23 16:19:10|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|0
1648052370000|2022-03-23 16:19:30|29521|29521|29521|29521|29521|29521|29509.93|29509.93|0
1648052390000|2022-03-23 16:19:50|29515.46|29515.46|29515.46|29515.46|29515.46|29515.46|29515.46|29515.46|0
1648052400000|2022-03-23 16:20:00|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|29509.93|0
1648052430000|2022-03-23 16:20:30|29522.86|29522.86|29533.93|29533.93|29533.93|29533.93|29522.86|29522.86|0
1648052440000|2022-03-23 16:20:40|29528.39|29528.39|29528.39|29528.39|29528.39|29528.39|29528.39|29528.39|0
1648052470000|2022-03-23 16:21:10|29522.86|29522.86|29517.32|29517.32|29522.86|29522.86|29517.32|29517.32|0
1648052500000|2022-03-23 16:21:40|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|0
1648052520000|2022-03-23 16:22:00|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|0
1648052540000|2022-03-23 16:22:20|29522.86|29522.86|29517.32|29517.32|29522.86|29522.86|29517.32|29517.32|0
1648052560000|2022-03-23 16:22:40|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|0
1648052580000|2022-03-23 16:23:00|29517.32|29517.32|29511.79|29511.79|29517.32|29517.32|29511.79|29511.79|0
1648052590000|2022-03-23 16:23:10|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|0
1648052620000|2022-03-23 16:23:40|29511.79|29511.79|29517.32|29517.32|29517.32|29517.32|29511.79|29511.79|0
1648052630000|2022-03-23 16:23:50|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|29511.79|0
1648052670000|2022-03-23 16:24:30|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|0
1648052680000|2022-03-23 16:24:40|29500.72|29500.72|29500.72|29500.72|29500.72|29500.72|29500.72|29500.72|0
1648052690000|2022-03-23 16:24:50|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|0
1648052700000|2022-03-23 16:25:00|29514.93|29514.93|29526|29526|29537.07|29537.07|29514.93|29514.93|0
1648052710000|2022-03-23 16:25:10|29520.46|29520.46|29520.46|29520.46|29520.46|29520.46|29520.46|29520.46|0
1648052720000|2022-03-23 16:25:20|29514.19|29514.19|29514.19|29514.19|29514.19|29514.19|29514.19|29514.19|0
1648052730000|2022-03-23 16:25:30|29501.25|29501.25|29504.39|29504.39|29506.79|29506.79|29501.25|29501.25|0
1648052750000|2022-03-23 16:25:50|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|0
1648052760000|2022-03-23 16:26:00|29524.72|29524.72|29530.26|29530.26|29530.26|29530.26|29524.72|29524.72|0
1648052770000|2022-03-23 16:26:10|29519.19|29519.19|29506.25|29506.25|29519.19|29519.19|29506.25|29506.25|0
1648052800000|2022-03-23 16:26:40|29517.32|29517.32|29511.79|29511.79|29517.32|29517.32|29511.79|29511.79|0
1648052850000|2022-03-23 16:27:30|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|29506.25|0
1648052870000|2022-03-23 16:27:50|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|0
1648052880000|2022-03-23 16:28:00|29511.79|29511.79|29517.32|29517.32|29517.32|29517.32|29511.79|29511.79|0
1648052890000|2022-03-23 16:28:10|29511.79|29511.79|29506.25|29506.25|29511.79|29511.79|29506.25|29506.25|0
1648052900000|2022-03-23 16:28:20|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|0
1648052910000|2022-03-23 16:28:30|29514.93|29514.93|29514.93|29514.93|29514.93|29514.93|29514.93|29514.93|0
1648052920000|2022-03-23 16:28:40|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|0
1648052940000|2022-03-23 16:29:00|29507|29507|29507|29507|29507|29507|29507|29507|0
1648052950000|2022-03-23 16:29:10|29518.06|29518.06|29512.53|29512.53|29523.6|29523.6|29512.53|29512.53|0
1648052960000|2022-03-23 16:29:20|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|0
1648052970000|2022-03-23 16:29:30|29507|29507|29507|29507|29507|29507|29501.46|29501.46|0
1648052980000|2022-03-23 16:29:40|29501.46|29501.46|29489.65|29489.65|29501.46|29501.46|29489.65|29489.65|0
1648052990000|2022-03-23 16:29:50|29484.12|29484.12|29465.65|29465.65|29484.12|29484.12|29465.65|29465.65|0
1648109700000|2022-03-24 08:15:00|29710.81|29710.81|29700.66|29700.66|29732.95|29732.95|29695.12|29695.12|0
1648109710000|2022-03-24 08:15:10|29706.93|29706.93|29695.86|29695.86|29706.93|29706.93|29684.79|29684.79|0
1648109720000|2022-03-24 08:15:20|29690.33|29690.33|29668.19|29668.19|29690.33|29690.33|29668.19|29668.19|0
1648109740000|2022-03-24 08:15:40|29651.58|29651.58|29651.58|29651.58|29657.12|29657.12|29651.58|29651.58|0
1648109750000|2022-03-24 08:15:50|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|0
1648109760000|2022-03-24 08:16:00|29629.45|29629.45|29612.84|29612.84|29640.52|29640.52|29612.84|29612.84|0
1648109770000|2022-03-24 08:16:10|29623.91|29623.91|29629.45|29629.45|29629.45|29629.45|29623.91|29623.91|0
1648109780000|2022-03-24 08:16:20|29618.38|29618.38|29607.31|29607.31|29618.38|29618.38|29607.31|29607.31|0
1648109800000|2022-03-24 08:16:40|29634.98|29634.98|29618.38|29618.38|29634.98|29634.98|29618.38|29618.38|0
1648109820000|2022-03-24 08:17:00|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1648109850000|2022-03-24 08:17:30|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|29657.12|0
1648109870000|2022-03-24 08:17:50|29679.26|29679.26|29691.81|29691.81|29691.81|29691.81|29679.26|29679.26|0
1648109880000|2022-03-24 08:18:00|29686.27|29686.27|29675.21|29675.21|29686.27|29686.27|29675.21|29675.21|0
1648109890000|2022-03-24 08:18:10|29697.34|29697.34|29697.34|29697.34|29697.34|29697.34|29697.34|29697.34|0
1648109950000|2022-03-24 08:19:10|29691.81|29691.81|29691.81|29691.81|29691.81|29691.81|29691.81|29691.81|0
1648109980000|2022-03-24 08:19:40|29697.34|29697.34|29664.14|29664.14|29697.34|29697.34|29664.14|29664.14|0
1648109990000|2022-03-24 08:19:50|29680.74|29680.74|29680.74|29680.74|29680.74|29680.74|29680.74|29680.74|0
1648110000000|2022-03-24 08:20:00|29677.6|29677.6|29677.6|29677.6|29677.6|29677.6|29677.6|29677.6|0
1648110010000|2022-03-24 08:20:10|29683.14|29683.14|29699.74|29699.74|29699.74|29699.74|29683.14|29683.14|0
1648110030000|2022-03-24 08:20:30|29688.67|29688.67|29688.67|29688.67|29688.67|29688.67|29688.67|29688.67|0
1648110040000|2022-03-24 08:20:40|29683.14|29683.14|29683.14|29683.14|29683.14|29683.14|29683.14|29683.14|0
1648110060000|2022-03-24 08:21:00|29699.74|29699.74|29660.94|29660.94|29699.74|29699.74|29660.94|29660.94|0
1648110070000|2022-03-24 08:21:10|29666.48|29666.48|29666.48|29666.48|29666.48|29666.48|29666.48|29666.48|0
1648110110000|2022-03-24 08:21:50|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|0
1648110150000|2022-03-24 08:22:30|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|0
1648110160000|2022-03-24 08:22:40|29711.5|29711.5|29722.57|29722.57|29722.57|29722.57|29711.5|29711.5|0
1648110180000|2022-03-24 08:23:00|29733.64|29733.64|29750.24|29750.24|29750.24|29750.24|29733.64|29733.64|0
1648110220000|2022-03-24 08:23:40|29743.96|29743.96|29743.96|29743.96|29743.96|29743.96|29743.96|29743.96|0
1648110230000|2022-03-24 08:23:50|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|29737.69|0
1648110240000|2022-03-24 08:24:00|29731.41|29731.41|29731.41|29731.41|29731.41|29731.41|29731.41|29731.41|0
1648110260000|2022-03-24 08:24:20|29714.81|29714.81|29714.81|29714.81|29714.81|29714.81|29703.74|29703.74|0
1648110270000|2022-03-24 08:24:30|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|0
1648110290000|2022-03-24 08:24:50|29725.88|29725.88|29731.41|29731.41|29731.41|29731.41|29725.88|29725.88|0
1648110300000|2022-03-24 08:25:00|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|0
1648110310000|2022-03-24 08:25:10|29725.88|29725.88|29736.95|29736.95|29736.95|29736.95|29725.88|29725.88|0
1648110340000|2022-03-24 08:25:40|29711.08|29711.08|29711.08|29711.08|29711.08|29711.08|29711.08|29711.08|0
1648110360000|2022-03-24 08:26:00|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|0
1648110380000|2022-03-24 08:26:20|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|0
1648110420000|2022-03-24 08:27:00|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|0
1648110430000|2022-03-24 08:27:10|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|0
1648110530000|2022-03-24 08:28:50|29751.9|29751.9|29785.1|29785.1|29785.1|29785.1|29751.9|29751.9|0
1648110540000|2022-03-24 08:29:00|29762.97|29762.97|29751.9|29751.9|29762.97|29762.97|29751.9|29751.9|0
1648110580000|2022-03-24 08:29:40|29740.83|29740.83|29740.83|29740.83|29740.83|29740.83|29740.83|29740.83|0
1648110600000|2022-03-24 08:30:00|29729.76|29729.76|29740.83|29740.83|29740.83|29740.83|29729.76|29729.76|0
1648110610000|2022-03-24 08:30:10|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|0
1648110620000|2022-03-24 08:30:20|29766.69|29766.69|29766.69|29766.69|29766.69|29766.69|29766.69|29766.69|0
1648110640000|2022-03-24 08:30:40|29776.11|29776.11|29776.11|29776.11|29776.11|29776.11|29776.11|29776.11|0
1648110650000|2022-03-24 08:30:50|29787.17|29787.17|29782.56|29782.56|29803.78|29803.78|29782.56|29782.56|0
1648110660000|2022-03-24 08:31:00|29765.95|29765.95|29765.95|29765.95|29765.95|29765.95|29765.95|29765.95|0
1648110670000|2022-03-24 08:31:10|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|0
1648110680000|2022-03-24 08:31:20|29788.09|29788.09|29806.18|29806.18|29806.18|29806.18|29788.09|29788.09|0
1648110690000|2022-03-24 08:31:30|29817.25|29817.25|29817.25|29817.25|29817.25|29817.25|29817.25|29817.25|0
1648110700000|2022-03-24 08:31:40|29843.11|29843.11|29843.11|29843.11|29843.11|29843.11|29843.11|29843.11|0
1648110710000|2022-03-24 08:31:50|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|0
1648110720000|2022-03-24 08:32:00|29859.71|29859.71|29859.71|29859.71|29859.71|29859.71|29859.71|29859.71|0
1648110730000|2022-03-24 08:32:10|29848.65|29848.65|29837.58|29837.58|29848.65|29848.65|29837.58|29837.58|0
1648110740000|2022-03-24 08:32:20|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|29848.65|0
1648110750000|2022-03-24 08:32:30|29854.18|29854.18|29867.11|29867.11|29867.11|29867.11|29854.18|29854.18|0
1648110760000|2022-03-24 08:32:40|29889.25|29889.25|29878.18|29878.18|29889.25|29889.25|29878.18|29878.18|0
1648110770000|2022-03-24 08:32:50|29861.58|29861.58|29855.3|29855.3|29861.58|29861.58|29855.3|29855.3|0
1648110810000|2022-03-24 08:33:30|29849.77|29849.77|29837.22|29837.22|29849.77|29849.77|29837.22|29837.22|0
1648110820000|2022-03-24 08:33:40|29842.75|29842.75|29848.29|29848.29|29848.29|29848.29|29842.75|29842.75|0
1648110830000|2022-03-24 08:33:50|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|0
1648110840000|2022-03-24 08:34:00|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|0
1648110850000|2022-03-24 08:34:10|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|0
1648110860000|2022-03-24 08:34:20|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|0
1648110890000|2022-03-24 08:34:50|29841.09|29841.09|29841.09|29841.09|29841.09|29841.09|29841.09|29841.09|0
1648110900000|2022-03-24 08:35:00|29852.16|29852.16|29852.16|29852.16|29852.16|29852.16|29852.16|29852.16|0
1648110910000|2022-03-24 08:35:10|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|29857.7|0
1648110920000|2022-03-24 08:35:20|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|29868.77|0
1648110960000|2022-03-24 08:36:00|29875.04|29875.04|29875.04|29875.04|29875.04|29875.04|29875.04|29875.04|0
1648110990000|2022-03-24 08:36:30|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|0
1648111000000|2022-03-24 08:36:40|29880.58|29880.58|29873.18|29873.18|29899.05|29899.05|29873.18|29873.18|0
1648111060000|2022-03-24 08:37:40|29886.11|29886.11|29908.25|29908.25|29908.25|29908.25|29886.11|29886.11|0
1648111090000|2022-03-24 08:38:10|29919.32|29919.32|29913.79|29913.79|29919.32|29919.32|29902.72|29902.72|0
1648111100000|2022-03-24 08:38:20|29919.32|29919.32|29919.32|29919.32|29919.32|29919.32|29919.32|29919.32|0
1648111130000|2022-03-24 08:38:50|29916.18|29916.18|29905.11|29905.11|29916.18|29916.18|29899.58|29899.58|0
1648111140000|2022-03-24 08:39:00|29916.18|29916.18|29921.72|29921.72|29921.72|29921.72|29916.18|29916.18|0
1648111150000|2022-03-24 08:39:10|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|0
1648111200000|2022-03-24 08:40:00|29930.39|29930.39|29930.39|29930.39|29930.39|29930.39|29930.39|29930.39|0
1648111210000|2022-03-24 08:40:10|29919.32|29919.32|29902.72|29902.72|29930.39|29930.39|29902.72|29902.72|0
1648111250000|2022-03-24 08:40:50|29919.32|29919.32|29919.32|29919.32|29919.32|29919.32|29908.25|29908.25|0
1648111270000|2022-03-24 08:41:10|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|0
1648111360000|2022-03-24 08:42:40|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|29886.11|0
1648111370000|2022-03-24 08:42:50|29897.18|29897.18|29897.18|29897.18|29897.18|29897.18|29897.18|29897.18|0
1648111380000|2022-03-24 08:43:00|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|0
1648111430000|2022-03-24 08:43:50|29926.72|29926.72|29943.32|29943.32|29943.32|29943.32|29926.72|29926.72|0
1648111440000|2022-03-24 08:44:00|29948.86|29948.86|29921.18|29921.18|29948.86|29948.86|29921.18|29921.18|0
1648111450000|2022-03-24 08:44:10|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|0
1648111470000|2022-03-24 08:44:30|29921.18|29921.18|29921.18|29921.18|29921.18|29921.18|29921.18|29921.18|0
1648111480000|2022-03-24 08:44:40|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|29910.12|0
1648111530000|2022-03-24 08:45:30|29915.65|29915.65|29899.05|29899.05|29921.18|29921.18|29899.05|29899.05|0
1648111540000|2022-03-24 08:45:40|29904.58|29904.58|29904.58|29904.58|29904.58|29904.58|29904.58|29904.58|0
1648111560000|2022-03-24 08:46:00|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|0
1648111570000|2022-03-24 08:46:10|29893.51|29893.51|29893.51|29893.51|29893.51|29893.51|29893.51|29893.51|0
1648111580000|2022-03-24 08:46:20|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|29899.05|0
1648111600000|2022-03-24 08:46:40|29860.25|29860.25|29860.25|29860.25|29860.25|29860.25|29860.25|29860.25|0
1648111620000|2022-03-24 08:47:00|29854.71|29854.71|29843.64|29843.64|29854.71|29854.71|29843.64|29843.64|0
1648111640000|2022-03-24 08:47:20|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|0
1648111680000|2022-03-24 08:48:00|29854.71|29854.71|29838.11|29838.11|29854.71|29854.71|29832.57|29832.57|0
1648111720000|2022-03-24 08:48:40|29832.57|29832.57|29860.25|29860.25|29860.25|29860.25|29832.57|29832.57|0
1648111740000|2022-03-24 08:49:00|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|0
1648111750000|2022-03-24 08:49:10|29839.77|29839.77|29839.77|29839.77|29839.77|29839.77|29839.77|29839.77|0
1648111760000|2022-03-24 08:49:20|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|0
1648111830000|2022-03-24 08:50:30|29832.37|29832.37|29837.9|29837.9|29837.9|29837.9|29832.37|29832.37|0
1648111840000|2022-03-24 08:50:40|29843.44|29843.44|29843.44|29843.44|29843.44|29843.44|29843.44|29843.44|0
1648111860000|2022-03-24 08:51:00|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|29826.83|0
1648111870000|2022-03-24 08:51:10|29821.3|29821.3|29821.3|29821.3|29821.3|29821.3|29821.3|29821.3|0
1648111910000|2022-03-24 08:51:50|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|0
1648111920000|2022-03-24 08:52:00|29814.28|29814.28|29814.28|29814.28|29814.28|29814.28|29814.28|29814.28|0
1648111970000|2022-03-24 08:52:50|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|0
1648112010000|2022-03-24 08:53:30|29803.21|29803.21|29803.21|29803.21|29803.21|29803.21|29803.21|29803.21|0
1648112020000|2022-03-24 08:53:40|29800.08|29800.08|29783.47|29783.47|29800.08|29800.08|29783.47|29783.47|0
1648112090000|2022-03-24 08:54:50|29800.08|29800.08|29818.9|29818.9|29818.9|29818.9|29800.08|29800.08|0
1648112100000|2022-03-24 08:55:00|29809.49|29809.49|29809.49|29809.49|29809.49|29809.49|29809.49|29809.49|0
1648112180000|2022-03-24 08:56:20|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|0
1648112290000|2022-03-24 08:58:10|29787.35|29787.35|29781.07|29781.07|29787.35|29787.35|29781.07|29781.07|0
1648112310000|2022-03-24 08:58:30|29792.14|29792.14|29792.14|29792.14|29792.14|29792.14|29792.14|29792.14|0
1648112370000|2022-03-24 08:59:30|29781.07|29781.07|29781.07|29781.07|29781.07|29781.07|29781.07|29781.07|0
1648112400000|2022-03-24 09:00:00|29814.28|29814.28|29823.7|29823.7|29823.7|29823.7|29814.28|29814.28|0
1648112440000|2022-03-24 09:00:40|29829.23|29829.23|29829.23|29829.23|29829.23|29829.23|29829.23|29829.23|0
1648112450000|2022-03-24 09:00:50|29845.83|29845.83|29829.23|29829.23|29845.83|29845.83|29829.23|29829.23|0
1648112460000|2022-03-24 09:01:00|29840.3|29840.3|29834.77|29834.77|29840.3|29840.3|29834.77|29834.77|0
1648112490000|2022-03-24 09:01:30|29845.83|29845.83|29845.83|29845.83|29845.83|29845.83|29845.83|29845.83|0
1648112570000|2022-03-24 09:02:50|29873.51|29873.51|29873.51|29873.51|29873.51|29873.51|29873.51|29873.51|0
1648112590000|2022-03-24 09:03:10|29879.78|29879.78|29879.78|29879.78|29879.78|29879.78|29879.78|29879.78|0
1648112610000|2022-03-24 09:03:30|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|29885.32|0
1648112620000|2022-03-24 09:03:40|29874.25|29874.25|29863.18|29863.18|29874.25|29874.25|29846.58|29846.58|0
1648112630000|2022-03-24 09:03:50|29835.51|29835.51|29829.97|29829.97|29835.51|29835.51|29824.44|29824.44|0
1648112650000|2022-03-24 09:04:10|29818.9|29818.9|29799.16|29799.16|29818.9|29818.9|29791.23|29791.23|0
1648112660000|2022-03-24 09:04:20|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|0
1648112680000|2022-03-24 09:04:40|29799.16|29799.16|29799.16|29799.16|29799.16|29799.16|29799.16|29799.16|0
1648112690000|2022-03-24 09:04:50|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|0
1648112700000|2022-03-24 09:05:00|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|29777.02|0
1648112750000|2022-03-24 09:05:50|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|0
1648112790000|2022-03-24 09:06:30|29788.09|29788.09|29804.69|29804.69|29804.69|29804.69|29788.09|29788.09|0
1648112820000|2022-03-24 09:07:00|29810.23|29810.23|29810.23|29810.23|29810.23|29810.23|29810.23|29810.23|0
1648112850000|2022-03-24 09:07:30|29804.69|29804.69|29793.62|29793.62|29804.69|29804.69|29793.62|29793.62|0
1648112890000|2022-03-24 09:08:10|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|29788.09|0
1648112910000|2022-03-24 09:08:30|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|29793.62|0
1648112930000|2022-03-24 09:08:50|29788.09|29788.09|29771.49|29771.49|29788.09|29788.09|29771.49|29771.49|0
1648112940000|2022-03-24 09:09:00|29765.95|29765.95|29782.56|29782.56|29782.56|29782.56|29765.95|29765.95|0
1648112950000|2022-03-24 09:09:10|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|0
1648112960000|2022-03-24 09:09:20|29773.14|29773.14|29773.14|29773.14|29773.14|29773.14|29773.14|29773.14|0
1648112980000|2022-03-24 09:09:40|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|0
1648113010000|2022-03-24 09:10:10|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|0
1648113030000|2022-03-24 09:10:30|29754.68|29754.68|29754.68|29754.68|29754.68|29754.68|29754.68|29754.68|0
1648113040000|2022-03-24 09:10:40|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|0
1648113050000|2022-03-24 09:10:50|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|0
1648113060000|2022-03-24 09:11:00|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|29752.81|0
1648113080000|2022-03-24 09:11:20|29758.35|29758.35|29766.28|29766.28|29766.28|29766.28|29749.67|29749.67|0
1648113090000|2022-03-24 09:11:30|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|0
1648113110000|2022-03-24 09:11:50|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|0
1648113120000|2022-03-24 09:12:00|29766.28|29766.28|29777.35|29777.35|29777.35|29777.35|29766.28|29766.28|0
1648113180000|2022-03-24 09:13:00|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|0
1648113220000|2022-03-24 09:13:40|29777.35|29777.35|29777.35|29777.35|29777.35|29777.35|29777.35|29777.35|0
1648113330000|2022-03-24 09:15:30|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|0
1648113360000|2022-03-24 09:16:00|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|0
1648113370000|2022-03-24 09:16:10|29771.81|29771.81|29777.35|29777.35|29777.35|29777.35|29771.81|29771.81|0
1648113380000|2022-03-24 09:16:20|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|29760.74|0
1648113390000|2022-03-24 09:16:30|29749.67|29749.67|29746.54|29746.54|29749.67|29749.67|29746.54|29746.54|0
1648113420000|2022-03-24 09:17:00|29752.07|29752.07|29752.07|29752.07|29752.07|29752.07|29752.07|29752.07|0
1648113450000|2022-03-24 09:17:30|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|0
1648113600000|2022-03-24 09:20:00|29768.68|29768.68|29774.21|29774.21|29774.21|29774.21|29768.68|29768.68|0
1648113690000|2022-03-24 09:21:30|29779.75|29779.75|29779.75|29779.75|29779.75|29779.75|29779.75|29779.75|0
1648113720000|2022-03-24 09:22:00|29768.68|29768.68|29757.61|29757.61|29768.68|29768.68|29757.61|29757.61|0
1648113760000|2022-03-24 09:22:40|29754.47|29754.47|29732.33|29732.33|29754.47|29754.47|29732.33|29732.33|0
1648113770000|2022-03-24 09:22:50|29743.4|29743.4|29760.74|29760.74|29760.74|29760.74|29743.4|29743.4|0
1648113780000|2022-03-24 09:23:00|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|0
1648113830000|2022-03-24 09:23:50|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|29766.28|0
1648113840000|2022-03-24 09:24:00|29755.21|29755.21|29755.21|29755.21|29755.21|29755.21|29755.21|29755.21|0
1648113890000|2022-03-24 09:24:50|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|0
1648113950000|2022-03-24 09:25:50|29722|29722|29722|29722|29722|29722|29722|29722|0
1648114070000|2022-03-24 09:27:50|29710.93|29710.93|29710.93|29710.93|29710.93|29710.93|29710.93|29710.93|0
1648114090000|2022-03-24 09:28:10|29722|29722|29722|29722|29722|29722|29722|29722|0
1648114100000|2022-03-24 09:28:20|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|0
1648114110000|2022-03-24 09:28:30|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|29738.6|0
1648114120000|2022-03-24 09:28:40|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|0
1648114170000|2022-03-24 09:29:30|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|0
1648114180000|2022-03-24 09:29:40|29725.67|29725.67|29711.47|29711.47|29725.67|29725.67|29711.47|29711.47|0
1648114210000|2022-03-24 09:30:10|29717|29717|29717|29717|29717|29717|29717|29717|0
1648114230000|2022-03-24 09:30:30|29711.47|29711.47|29700.4|29700.4|29711.47|29711.47|29700.4|29700.4|0
1648114280000|2022-03-24 09:31:20|29689.33|29689.33|29689.33|29689.33|29689.33|29689.33|29689.33|29689.33|0
1648114290000|2022-03-24 09:31:30|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|0
1648114410000|2022-03-24 09:33:30|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|0
1648114430000|2022-03-24 09:33:50|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|0
1648114470000|2022-03-24 09:34:30|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|29713.33|0
1648114480000|2022-03-24 09:34:40|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|29718.86|0
1648114510000|2022-03-24 09:35:10|29741|29741|29746.54|29746.54|29746.54|29746.54|29741|29741|0
1648114570000|2022-03-24 09:36:10|29755.95|29755.95|29755.95|29755.95|29755.95|29755.95|29755.95|29755.95|0
1648114620000|2022-03-24 09:37:00|29739.35|29739.35|29728.28|29728.28|29739.35|29739.35|29728.28|29728.28|0
1648114740000|2022-03-24 09:39:00|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|0
1648114760000|2022-03-24 09:39:20|29750.42|29750.42|29750.42|29750.42|29750.42|29750.42|29750.42|29750.42|0
1648114800000|2022-03-24 09:40:00|29761.48|29761.48|29750.42|29750.42|29761.48|29761.48|29750.42|29750.42|0
1648114820000|2022-03-24 09:40:20|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|0
1648114950000|2022-03-24 09:42:30|29733.81|29733.81|29733.81|29733.81|29733.81|29733.81|29733.81|29733.81|0
1648115000000|2022-03-24 09:43:20|29728.28|29728.28|29728.28|29728.28|29728.28|29728.28|29728.28|29728.28|0
1648115040000|2022-03-24 09:44:00|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|29739.35|0
1648115090000|2022-03-24 09:44:50|29744.88|29744.88|29770.75|29770.75|29770.75|29770.75|29744.88|29744.88|0
1648115130000|2022-03-24 09:45:30|29759.68|29759.68|29754.14|29754.14|29759.68|29759.68|29754.14|29754.14|0
1648115150000|2022-03-24 09:45:50|29757.28|29757.28|29757.28|29757.28|29757.28|29757.28|29757.28|29757.28|0
1648115190000|2022-03-24 09:46:30|29751|29751|29756.54|29756.54|29756.54|29756.54|29751|29751|0
1648115270000|2022-03-24 09:47:50|29745.47|29745.47|29734.4|29734.4|29745.47|29745.47|29734.4|29734.4|0
1648115280000|2022-03-24 09:48:00|29728.86|29728.86|29734.4|29734.4|29734.4|29734.4|29728.86|29728.86|0
1648115290000|2022-03-24 09:48:10|29728.86|29728.86|29717.8|29717.8|29728.86|29728.86|29717.8|29717.8|0
1648115310000|2022-03-24 09:48:30|29712.26|29712.26|29712.26|29712.26|29712.26|29712.26|29712.26|29712.26|0
1648115330000|2022-03-24 09:48:50|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|0
1648115520000|2022-03-24 09:52:00|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|0
1648115600000|2022-03-24 09:53:20|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|0
1648115640000|2022-03-24 09:54:00|29734.4|29734.4|29728.86|29728.86|29734.4|29734.4|29728.86|29728.86|0
1648115710000|2022-03-24 09:55:10|29734.4|29734.4|29734.4|29734.4|29734.4|29734.4|29728.86|29728.86|0
1648115720000|2022-03-24 09:55:20|29728.86|29728.86|29728.86|29728.86|29728.86|29728.86|29728.86|29728.86|0
1648115770000|2022-03-24 09:56:10|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|29739.93|0
1648115840000|2022-03-24 09:57:20|29734.4|29734.4|29734.4|29734.4|29734.4|29734.4|29734.4|29734.4|0
1648115870000|2022-03-24 09:57:50|29721.47|29721.47|29721.47|29721.47|29721.47|29721.47|29721.47|29721.47|0
1648115910000|2022-03-24 09:58:30|29718.33|29718.33|29709.66|29709.66|29718.33|29718.33|29709.66|29709.66|0
1648115920000|2022-03-24 09:58:40|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|0
1648115980000|2022-03-24 09:59:40|29700.98|29700.98|29697.85|29697.85|29700.98|29700.98|29697.85|29697.85|0
1648115990000|2022-03-24 09:59:50|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|0
1648116010000|2022-03-24 10:00:10|29686.78|29686.78|29681.24|29681.24|29686.78|29686.78|29681.24|29681.24|0
1648116020000|2022-03-24 10:00:20|29675.71|29675.71|29643.03|29643.03|29681.24|29681.24|29643.03|29643.03|0
1648116030000|2022-03-24 10:00:30|29659.64|29659.64|29657.24|29657.24|29660.38|29660.38|29657.24|29657.24|0
1648116040000|2022-03-24 10:00:40|29663.52|29663.52|29669.05|29669.05|29669.05|29669.05|29663.52|29663.52|0
1648116070000|2022-03-24 10:01:10|29657.98|29657.98|29646.91|29646.91|29657.98|29657.98|29646.91|29646.91|0
1648116090000|2022-03-24 10:01:30|29641.38|29641.38|29646.91|29646.91|29652.45|29652.45|29641.38|29641.38|0
1648116120000|2022-03-24 10:02:00|29641.38|29641.38|29630.31|29630.31|29641.38|29641.38|29624.77|29624.77|0
1648116150000|2022-03-24 10:02:30|29627.17|29627.17|29632.7|29632.7|29632.7|29632.7|29627.17|29627.17|0
1648116200000|2022-03-24 10:03:20|29638.24|29638.24|29643.77|29643.77|29671.45|29671.45|29638.24|29638.24|0
1648116220000|2022-03-24 10:03:40|29649.31|29649.31|29643.77|29643.77|29649.31|29649.31|29643.77|29643.77|0
1648116230000|2022-03-24 10:03:50|29654.84|29654.84|29646.17|29646.17|29654.84|29654.84|29646.17|29646.17|0
1648116240000|2022-03-24 10:04:00|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|0
1648116250000|2022-03-24 10:04:10|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|0
1648116260000|2022-03-24 10:04:20|29657.24|29657.24|29657.24|29657.24|29657.24|29657.24|29657.24|29657.24|0
1648116270000|2022-03-24 10:04:30|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|0
1648116280000|2022-03-24 10:04:40|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|29651.71|0
1648116320000|2022-03-24 10:05:20|29648.57|29648.57|29645.43|29645.43|29648.57|29648.57|29645.43|29645.43|0
1648116340000|2022-03-24 10:05:40|29650.96|29650.96|29650.96|29650.96|29656.5|29656.5|29650.96|29650.96|0
1648116350000|2022-03-24 10:05:50|29656.5|29656.5|29662.03|29662.03|29662.03|29662.03|29656.5|29656.5|0
1648116410000|2022-03-24 10:06:50|29656.5|29656.5|29656.5|29656.5|29656.5|29656.5|29656.5|29656.5|0
1648116460000|2022-03-24 10:07:40|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|0
1648116500000|2022-03-24 10:08:20|29650.96|29650.96|29651.71|29651.71|29651.71|29651.71|29645.43|29645.43|0
1648116540000|2022-03-24 10:09:00|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|29646.17|0
1648116560000|2022-03-24 10:09:20|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|0
1648116570000|2022-03-24 10:09:30|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|0
1648116580000|2022-03-24 10:09:40|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|0
1648116590000|2022-03-24 10:09:50|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|29634.36|0
1648116600000|2022-03-24 10:10:00|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|0
1648116610000|2022-03-24 10:10:10|29645.43|29645.43|29645.43|29645.43|29645.43|29645.43|29645.43|29645.43|0
1648116620000|2022-03-24 10:10:20|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|29639.9|0
1648116630000|2022-03-24 10:10:30|29650.96|29650.96|29650.96|29650.96|29650.96|29650.96|29650.96|29650.96|0
1648116660000|2022-03-24 10:11:00|29645.43|29645.43|29631.22|29631.22|29645.43|29645.43|29631.22|29631.22|0
1648116670000|2022-03-24 10:11:10|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|0
1648116700000|2022-03-24 10:11:40|29633.62|29633.62|29633.62|29633.62|29633.62|29633.62|29633.62|29633.62|0
1648116710000|2022-03-24 10:11:50|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|0
1648116740000|2022-03-24 10:12:20|29618.67|29618.67|29618.67|29618.67|29618.67|29618.67|29618.67|29618.67|0
1648116800000|2022-03-24 10:13:20|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|0
1648116840000|2022-03-24 10:14:00|29626.07|29626.07|29626.07|29626.07|29626.07|29626.07|29626.07|29626.07|0
1648116850000|2022-03-24 10:14:10|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|0
1648116910000|2022-03-24 10:15:10|29578.07|29578.07|29572.53|29572.53|29578.07|29578.07|29572.53|29572.53|0
1648116950000|2022-03-24 10:15:50|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|0
1648116960000|2022-03-24 10:16:00|29572.53|29572.53|29583.6|29583.6|29583.6|29583.6|29572.53|29572.53|0
1648117070000|2022-03-24 10:17:50|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|0
1648117080000|2022-03-24 10:18:00|29605.74|29605.74|29589.14|29589.14|29605.74|29605.74|29589.14|29589.14|0
1648117110000|2022-03-24 10:18:30|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|0
1648117120000|2022-03-24 10:18:40|29578.07|29578.07|29578.07|29578.07|29583.6|29583.6|29578.07|29578.07|0
1648117170000|2022-03-24 10:19:30|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|0
1648117190000|2022-03-24 10:19:50|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|29583.6|0
1648117250000|2022-03-24 10:20:50|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|29589.14|0
1648117320000|2022-03-24 10:22:00|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|0
1648117330000|2022-03-24 10:22:10|29592.27|29592.27|29592.27|29592.27|29592.27|29592.27|29592.27|29592.27|0
1648117360000|2022-03-24 10:22:40|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|29595.41|0
1648117370000|2022-03-24 10:22:50|29582.48|29582.48|29565.87|29565.87|29582.48|29582.48|29565.87|29565.87|0
1648117400000|2022-03-24 10:23:20|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|0
1648117410000|2022-03-24 10:23:30|29573.27|29573.27|29586.2|29586.2|29586.2|29586.2|29573.27|29573.27|0
1648117440000|2022-03-24 10:24:00|29575.13|29575.13|29575.13|29575.13|29575.13|29575.13|29575.13|29575.13|0
1648117590000|2022-03-24 10:26:30|29591.74|29591.74|29597.27|29597.27|29597.27|29597.27|29591.74|29591.74|0
1648117630000|2022-03-24 10:27:10|29600.41|29600.41|29583.81|29583.81|29600.41|29600.41|29583.81|29583.81|0
1648117640000|2022-03-24 10:27:20|29572.74|29572.74|29572.74|29572.74|29572.74|29572.74|29572.74|29572.74|0
1648117660000|2022-03-24 10:27:40|29556.13|29556.13|29550.6|29550.6|29556.13|29556.13|29550.6|29550.6|0
1648117680000|2022-03-24 10:28:00|29522.93|29522.93|29522.93|29522.93|29528.46|29528.46|29517.39|29517.39|0
1648117700000|2022-03-24 10:28:20|29517.39|29517.39|29517.39|29517.39|29517.39|29517.39|29517.39|29517.39|0
1648117710000|2022-03-24 10:28:30|29511.86|29511.86|29511.86|29511.86|29511.86|29511.86|29511.86|29511.86|0
1648117720000|2022-03-24 10:28:40|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|0
1648117740000|2022-03-24 10:29:00|29517.39|29517.39|29511.86|29511.86|29517.39|29517.39|29511.86|29511.86|0
1648117750000|2022-03-24 10:29:10|29506.32|29506.32|29503.18|29503.18|29506.32|29506.32|29503.18|29503.18|0
1648117760000|2022-03-24 10:29:20|29514.25|29514.25|29514.25|29514.25|29514.25|29514.25|29514.25|29514.25|0
1648117800000|2022-03-24 10:30:00|29519.79|29519.79|29519.79|29519.79|29519.79|29519.79|29519.79|29519.79|0
1648117840000|2022-03-24 10:30:40|29506.85|29506.85|29506.85|29506.85|29506.85|29506.85|29506.85|29506.85|0
1648117850000|2022-03-24 10:30:50|29495.79|29495.79|29495.79|29495.79|29495.79|29495.79|29495.79|29495.79|0
1648117900000|2022-03-24 10:31:40|29484.72|29484.72|29462.58|29462.58|29484.72|29484.72|29462.58|29462.58|0
1648117910000|2022-03-24 10:31:50|29457.04|29457.04|29457.04|29457.04|29457.04|29457.04|29457.04|29457.04|0
1648117920000|2022-03-24 10:32:00|29468.11|29468.11|29468.11|29468.11|29468.11|29468.11|29457.04|29457.04|0
1648117930000|2022-03-24 10:32:10|29484.72|29484.72|29484.72|29484.72|29484.72|29484.72|29484.72|29484.72|0
1648117950000|2022-03-24 10:32:30|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|0
1648117970000|2022-03-24 10:32:50|29468.11|29468.11|29484.72|29484.72|29484.72|29484.72|29468.11|29468.11|0
1648117980000|2022-03-24 10:33:00|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|0
1648118100000|2022-03-24 10:35:00|29482.32|29482.32|29485.46|29485.46|29485.46|29485.46|29482.32|29482.32|0
1648118110000|2022-03-24 10:35:10|29496.53|29496.53|29502.06|29502.06|29502.06|29502.06|29496.53|29496.53|0
1648118150000|2022-03-24 10:35:50|29496.53|29496.53|29490.99|29490.99|29496.53|29496.53|29490.99|29490.99|0
1648118160000|2022-03-24 10:36:00|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|0
1648118180000|2022-03-24 10:36:20|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|0
1648118260000|2022-03-24 10:37:40|29496.53|29496.53|29496.53|29496.53|29496.53|29496.53|29496.53|29496.53|0
1648118330000|2022-03-24 10:38:50|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|29490.99|0
1648118360000|2022-03-24 10:39:20|29479.92|29479.92|29479.92|29479.92|29479.92|29479.92|29479.92|29479.92|0
1648118390000|2022-03-24 10:39:50|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|0
1648118400000|2022-03-24 10:40:00|29468.11|29468.11|29451.51|29451.51|29468.11|29468.11|29451.51|29451.51|0
1648118410000|2022-03-24 10:40:10|29445.97|29445.97|29440.44|29440.44|29445.97|29445.97|29440.44|29440.44|0
1648118420000|2022-03-24 10:40:20|29427.51|29427.51|29427.51|29427.51|29427.51|29427.51|29427.51|29427.51|0
1648118430000|2022-03-24 10:40:30|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|0
1648118440000|2022-03-24 10:40:40|29438.58|29438.58|29438.58|29438.58|29438.58|29438.58|29438.58|29438.58|0
1648118460000|2022-03-24 10:41:00|29433.04|29433.04|29421.97|29421.97|29433.04|29433.04|29421.97|29421.97|0
1648118470000|2022-03-24 10:41:10|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|0
1648118480000|2022-03-24 10:41:20|29429.9|29429.9|29424.37|29424.37|29429.9|29429.9|29424.37|29424.37|0
1648118550000|2022-03-24 10:42:30|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|0
1648118590000|2022-03-24 10:43:10|29424.37|29424.37|29440.97|29440.97|29440.97|29440.97|29424.37|29424.37|0
1648118640000|2022-03-24 10:44:00|29435.44|29435.44|29435.44|29435.44|29435.44|29435.44|29435.44|29435.44|0
1648118670000|2022-03-24 10:44:30|29424.37|29424.37|29418.83|29418.83|29424.37|29424.37|29418.83|29418.83|0
1648118710000|2022-03-24 10:45:10|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|29429.9|0
1648118770000|2022-03-24 10:46:10|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|0
1648118820000|2022-03-24 10:47:00|29429.9|29429.9|29435.44|29435.44|29435.44|29435.44|29429.9|29429.9|0
1648118840000|2022-03-24 10:47:20|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|0
1648118850000|2022-03-24 10:47:30|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1648118860000|2022-03-24 10:47:40|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|0
1648118870000|2022-03-24 10:47:50|29410.34|29410.34|29410.34|29410.34|29410.34|29410.34|29410.34|29410.34|0
1648118900000|2022-03-24 10:48:20|29416.61|29416.61|29427.68|29427.68|29427.68|29427.68|29416.61|29416.61|0
1648118960000|2022-03-24 10:49:20|29449.82|29449.82|29449.82|29449.82|29449.82|29449.82|29449.82|29449.82|0
1648119000000|2022-03-24 10:50:00|29436.89|29436.89|29436.89|29436.89|29436.89|29436.89|29436.89|29436.89|0
1648119040000|2022-03-24 10:50:40|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|0
1648119100000|2022-03-24 10:51:40|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|0
1648119180000|2022-03-24 10:53:00|29457.16|29457.16|29451.63|29451.63|29457.16|29457.16|29451.63|29451.63|0
1648119190000|2022-03-24 10:53:10|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|0
1648119250000|2022-03-24 10:54:10|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|0
1648119260000|2022-03-24 10:54:20|29440.56|29440.56|29446.09|29446.09|29446.09|29446.09|29440.56|29440.56|0
1648119280000|2022-03-24 10:54:40|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|0
1648119310000|2022-03-24 10:55:10|29437.42|29437.42|29431.15|29431.15|29437.42|29437.42|29431.15|29431.15|0
1648119320000|2022-03-24 10:55:20|29436.68|29436.68|29436.68|29436.68|29436.68|29436.68|29436.68|29436.68|0
1648119330000|2022-03-24 10:55:30|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|0
1648119340000|2022-03-24 10:55:40|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|0
1648119360000|2022-03-24 10:56:00|29403.47|29403.47|29409.01|29409.01|29409.01|29409.01|29403.47|29403.47|0
1648119370000|2022-03-24 10:56:10|29396.07|29396.07|29390.54|29390.54|29396.07|29396.07|29390.54|29390.54|0
1648119390000|2022-03-24 10:56:30|29396.07|29396.07|29396.07|29396.07|29396.07|29396.07|29396.07|29396.07|0
1648119420000|2022-03-24 10:57:00|29399.21|29399.21|29420.61|29420.61|29420.61|29420.61|29392.94|29392.94|0
1648119470000|2022-03-24 10:57:50|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|0
1648119480000|2022-03-24 10:58:00|29387.4|29387.4|29392.94|29392.94|29392.94|29392.94|29387.4|29387.4|0
1648119500000|2022-03-24 10:58:20|29387.4|29387.4|29392.94|29392.94|29392.94|29392.94|29387.4|29387.4|0
1648119570000|2022-03-24 10:59:30|29387.4|29387.4|29398.47|29398.47|29398.47|29398.47|29387.4|29387.4|0
1648119580000|2022-03-24 10:59:40|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|0
1648119600000|2022-03-24 11:00:00|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|0
1648119620000|2022-03-24 11:00:20|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29392.94|29392.94|0
1648119660000|2022-03-24 11:01:00|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|0
1648119690000|2022-03-24 11:01:30|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|0
1648119740000|2022-03-24 11:02:20|29395.33|29395.33|29392.2|29392.2|29395.33|29395.33|29392.2|29392.2|0
1648119770000|2022-03-24 11:02:50|29382.78|29382.78|29376.51|29376.51|29382.78|29382.78|29376.51|29376.51|0
1648119780000|2022-03-24 11:03:00|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|0
1648119810000|2022-03-24 11:03:30|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|0
1648119820000|2022-03-24 11:03:40|29385.18|29385.18|29385.18|29385.18|29385.18|29385.18|29385.18|29385.18|0
1648119860000|2022-03-24 11:04:20|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|29379.64|0
1648119910000|2022-03-24 11:05:10|29382.78|29382.78|29382.78|29382.78|29382.78|29382.78|29382.78|29382.78|0
1648119940000|2022-03-24 11:05:40|29389.06|29389.06|29385.92|29385.92|29389.06|29389.06|29385.92|29385.92|0
1648119960000|2022-03-24 11:06:00|29380.39|29380.39|29380.39|29380.39|29380.39|29380.39|29380.39|29380.39|0
1648119990000|2022-03-24 11:06:30|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|0
1648120040000|2022-03-24 11:07:20|29396.99|29396.99|29408.06|29408.06|29408.06|29408.06|29396.99|29396.99|0
1648120050000|2022-03-24 11:07:30|29402.52|29402.52|29385.92|29385.92|29402.52|29402.52|29385.92|29385.92|0
1648120060000|2022-03-24 11:07:40|29392.2|29392.2|29414.33|29414.33|29414.33|29414.33|29392.2|29392.2|0
1648120120000|2022-03-24 11:08:40|29425.4|29425.4|29414.33|29414.33|29425.4|29425.4|29414.33|29414.33|0
1648120140000|2022-03-24 11:09:00|29425.4|29425.4|29446.48|29446.48|29452.01|29452.01|29425.4|29425.4|0
1648120150000|2022-03-24 11:09:10|29463.08|29463.08|29463.08|29463.08|29463.08|29463.08|29463.08|29463.08|0
1648120180000|2022-03-24 11:09:40|29474.15|29474.15|29471.01|29471.01|29474.15|29474.15|29471.01|29471.01|0
1648120200000|2022-03-24 11:10:00|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|0
1648120220000|2022-03-24 11:10:20|29467.13|29467.13|29470.27|29470.27|29470.27|29470.27|29453.67|29453.67|0
1648120240000|2022-03-24 11:10:40|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|0
1648120260000|2022-03-24 11:11:00|29464.74|29464.74|29464.74|29464.74|29464.74|29464.74|29464.74|29464.74|0
1648120340000|2022-03-24 11:12:20|29459.2|29459.2|29464.74|29464.74|29464.74|29464.74|29459.2|29459.2|0
1648120380000|2022-03-24 11:13:00|29470.27|29470.27|29486.87|29486.87|29486.87|29486.87|29470.27|29470.27|0
1648120390000|2022-03-24 11:13:10|29475.81|29475.81|29470.27|29470.27|29475.81|29475.81|29470.27|29470.27|0
1648120420000|2022-03-24 11:13:40|29496.14|29496.14|29496.14|29496.14|29496.14|29496.14|29496.14|29496.14|0
1648120460000|2022-03-24 11:14:20|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|0
1648120500000|2022-03-24 11:15:00|29507.2|29507.2|29496.14|29496.14|29507.2|29507.2|29479.53|29479.53|0
1648120510000|2022-03-24 11:15:10|29479.53|29479.53|29496.14|29496.14|29496.14|29496.14|29479.53|29479.53|0
1648120560000|2022-03-24 11:16:00|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|0
1648120570000|2022-03-24 11:16:10|29479.53|29479.53|29476.39|29476.39|29479.53|29479.53|29476.39|29476.39|0
1648120580000|2022-03-24 11:16:20|29485.81|29485.81|29480.27|29480.27|29485.81|29485.81|29480.27|29480.27|0
1648120590000|2022-03-24 11:16:30|29485.81|29485.81|29485.81|29485.81|29485.81|29485.81|29485.81|29485.81|0
1648120630000|2022-03-24 11:17:10|29474.74|29474.74|29463.67|29463.67|29474.74|29474.74|29463.67|29463.67|0
1648120650000|2022-03-24 11:17:30|29458.13|29458.13|29452.6|29452.6|29458.13|29458.13|29452.6|29452.6|0
1648120670000|2022-03-24 11:17:50|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|0
1648120680000|2022-03-24 11:18:00|29463.67|29463.67|29463.67|29463.67|29463.67|29463.67|29463.67|29463.67|0
1648120740000|2022-03-24 11:19:00|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|0
1648120770000|2022-03-24 11:19:30|29468.46|29468.46|29468.46|29468.46|29468.46|29468.46|29468.46|29468.46|0
1648120790000|2022-03-24 11:19:50|29474.74|29474.74|29481.01|29481.01|29481.01|29481.01|29474.74|29474.74|0
1648120850000|2022-03-24 11:20:50|29486.55|29486.55|29486.55|29486.55|29486.55|29486.55|29486.55|29486.55|0
1648120880000|2022-03-24 11:21:20|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|29492.08|0
1648120920000|2022-03-24 11:22:00|29497.62|29497.62|29497.62|29497.62|29497.62|29497.62|29497.62|29497.62|0
1648121010000|2022-03-24 11:23:30|29503.15|29503.15|29497.62|29497.62|29503.15|29503.15|29497.62|29497.62|0
1648121020000|2022-03-24 11:23:40|29481.01|29481.01|29481.01|29481.01|29481.01|29481.01|29481.01|29481.01|0
1648121080000|2022-03-24 11:24:40|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|29475.48|0
1648121100000|2022-03-24 11:25:00|29469.94|29469.94|29416.4|29416.4|29469.94|29469.94|29416.4|29416.4|0
1648121110000|2022-03-24 11:25:10|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|0
1648121120000|2022-03-24 11:25:20|29444.08|29444.08|29427.47|29427.47|29444.08|29444.08|29427.47|29427.47|0
1648121150000|2022-03-24 11:25:50|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|29433.01|0
1648121160000|2022-03-24 11:26:00|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|0
1648121170000|2022-03-24 11:26:10|29421.94|29421.94|29430.61|29430.61|29430.61|29430.61|29421.94|29421.94|0
1648121190000|2022-03-24 11:26:30|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|0
1648121210000|2022-03-24 11:26:50|29430.61|29430.61|29430.61|29430.61|29430.61|29430.61|29430.61|29430.61|0
1648121260000|2022-03-24 11:27:40|29436.15|29436.15|29419.54|29419.54|29436.15|29436.15|29419.54|29419.54|0
1648121280000|2022-03-24 11:28:00|29408.47|29408.47|29408.47|29408.47|29408.47|29408.47|29408.47|29408.47|0
1648121290000|2022-03-24 11:28:10|29414.01|29414.01|29414.01|29414.01|29414.01|29414.01|29414.01|29414.01|0
1648121310000|2022-03-24 11:28:30|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|0
1648121330000|2022-03-24 11:28:50|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1648121350000|2022-03-24 11:29:10|29386.33|29386.33|29391.87|29391.87|29391.87|29391.87|29380.8|29380.8|0
1648121370000|2022-03-24 11:29:30|29380.8|29380.8|29380.8|29380.8|29380.8|29380.8|29380.8|29380.8|0
1648121420000|2022-03-24 11:30:20|29375.26|29375.26|29375.26|29375.26|29375.26|29375.26|29375.26|29375.26|0
1648121430000|2022-03-24 11:30:30|29369.73|29369.73|29364.19|29364.19|29369.73|29369.73|29364.19|29364.19|0
1648121460000|2022-03-24 11:31:00|29358.66|29358.66|29353.13|29353.13|29358.66|29358.66|29353.13|29353.13|0
1648121480000|2022-03-24 11:31:20|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|0
1648121520000|2022-03-24 11:32:00|29353.13|29353.13|29347.59|29347.59|29353.13|29353.13|29347.59|29347.59|0
1648121530000|2022-03-24 11:32:10|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|0
1648121550000|2022-03-24 11:32:30|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|0
1648121600000|2022-03-24 11:33:20|29364.19|29364.19|29364.19|29364.19|29364.19|29364.19|29364.19|29364.19|0
1648121750000|2022-03-24 11:35:50|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|0
1648121850000|2022-03-24 11:37:30|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|0
1648122000000|2022-03-24 11:40:00|29417.89|29417.89|29336.14|29336.14|29417.89|29417.89|29330.6|29330.6|0
1648122010000|2022-03-24 11:40:10|29341.67|29341.67|29287.6|29287.6|29341.67|29341.67|29284.46|29284.46|0
1648122020000|2022-03-24 11:40:20|29315.28|29315.28|29334.48|29334.48|29365.29|29365.29|29304.21|29304.21|0
1648122030000|2022-03-24 11:40:30|29331.35|29331.35|29320.28|29320.28|29331.35|29331.35|29309.21|29309.21|0
1648122040000|2022-03-24 11:40:40|29314|29314|29330.6|29330.6|29330.6|29330.6|29310.86|29310.86|0
1648122050000|2022-03-24 11:40:50|29341.67|29341.67|29336.14|29336.14|29341.67|29341.67|29336.14|29336.14|0
1648122060000|2022-03-24 11:41:00|29325.07|29325.07|29299.79|29299.79|29325.07|29325.07|29294.26|29294.26|0
1648122070000|2022-03-24 11:41:10|29338.54|29338.54|29316.4|29316.4|29338.54|29338.54|29316.4|29316.4|0
1648122080000|2022-03-24 11:41:20|29333|29333|29327.47|29327.47|29344.07|29344.07|29327.47|29327.47|0
1648122100000|2022-03-24 11:41:40|29333|29333|29344.07|29344.07|29344.07|29344.07|29333|29333|0
1648122120000|2022-03-24 11:42:00|29349.61|29349.61|29349.61|29349.61|29349.61|29349.61|29349.61|29349.61|0
1648122130000|2022-03-24 11:42:10|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|0
1648122140000|2022-03-24 11:42:20|29321.93|29321.93|29310.86|29310.86|29321.93|29321.93|29299.79|29299.79|0
1648122160000|2022-03-24 11:42:40|29316.4|29316.4|29333|29333|29333|29333|29316.4|29316.4|0
1648122170000|2022-03-24 11:42:50|29338.54|29338.54|29349.61|29349.61|29349.61|29349.61|29338.54|29338.54|0
1648122190000|2022-03-24 11:43:10|29360.68|29360.68|29344.07|29344.07|29360.68|29360.68|29344.07|29344.07|0
1648122210000|2022-03-24 11:43:30|29338.54|29338.54|29333|29333|29338.54|29338.54|29333|29333|0
1648122230000|2022-03-24 11:43:50|29321.93|29321.93|29327.47|29327.47|29327.47|29327.47|29321.93|29321.93|0
1648122270000|2022-03-24 11:44:30|29344.07|29344.07|29349.61|29349.61|29349.61|29349.61|29344.07|29344.07|0
1648122350000|2022-03-24 11:45:50|29338.54|29338.54|29338.54|29338.54|29349.61|29349.61|29338.54|29338.54|0
1648122380000|2022-03-24 11:46:20|29366.21|29366.21|29372.49|29372.49|29372.49|29372.49|29366.21|29366.21|0
1648122470000|2022-03-24 11:47:50|29378.02|29378.02|29374.88|29374.88|29378.02|29378.02|29374.88|29374.88|0
1648122480000|2022-03-24 11:48:00|29369.35|29369.35|29337.95|29337.95|29369.35|29369.35|29337.95|29337.95|0
1648122490000|2022-03-24 11:48:10|29343.48|29343.48|29343.48|29343.48|29343.48|29343.48|29343.48|29343.48|0
1648122500000|2022-03-24 11:48:20|29337.21|29337.21|29330.93|29330.93|29337.21|29337.21|29330.93|29330.93|0
1648122540000|2022-03-24 11:49:00|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1648122550000|2022-03-24 11:49:10|29350.67|29350.67|29350.67|29350.67|29350.67|29350.67|29350.67|29350.67|0
1648122570000|2022-03-24 11:49:30|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|0
1648122600000|2022-03-24 11:50:00|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1648122610000|2022-03-24 11:50:10|29339.6|29339.6|29345.14|29345.14|29345.14|29345.14|29339.6|29339.6|0
1648122670000|2022-03-24 11:51:10|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1648122680000|2022-03-24 11:51:20|29339.6|29339.6|29339.6|29339.6|29339.6|29339.6|29339.6|29339.6|0
1648122690000|2022-03-24 11:51:30|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1648122720000|2022-03-24 11:52:00|29328.54|29328.54|29323|29323|29328.54|29328.54|29323|29323|0
1648122740000|2022-03-24 11:52:20|29328.54|29328.54|29323|29323|29328.54|29328.54|29323|29323|0
1648122750000|2022-03-24 11:52:30|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|0
1648122780000|2022-03-24 11:53:00|29339.6|29339.6|29323|29323|29339.6|29339.6|29323|29323|0
1648122800000|2022-03-24 11:53:20|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|29328.54|0
1648122810000|2022-03-24 11:53:30|29323|29323|29323|29323|29323|29323|29323|29323|0
1648122850000|2022-03-24 11:54:10|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1648122890000|2022-03-24 11:54:50|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|0
1648122920000|2022-03-24 11:55:20|29347.54|29347.54|29347.54|29347.54|29347.54|29347.54|29347.54|29347.54|0
1648122950000|2022-03-24 11:55:50|29342|29342|29342|29342|29342|29342|29342|29342|0
1648122960000|2022-03-24 11:56:00|29353.07|29353.07|29353.07|29353.07|29353.07|29353.07|29353.07|29353.07|0
1648123010000|2022-03-24 11:56:50|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|0
1648123040000|2022-03-24 11:57:20|29361.74|29361.74|29375.95|29375.95|29375.95|29375.95|29361.74|29361.74|0
1648123090000|2022-03-24 11:58:10|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|0
1648123140000|2022-03-24 11:59:00|29375.95|29375.95|29370.42|29370.42|29375.95|29375.95|29370.42|29370.42|0
1648123150000|2022-03-24 11:59:10|29375.95|29375.95|29375.95|29375.95|29375.95|29375.95|29375.95|29375.95|0
1648123170000|2022-03-24 11:59:30|29364.88|29364.88|29370.42|29370.42|29375.95|29375.95|29364.88|29364.88|0
1648123180000|2022-03-24 11:59:40|29373.55|29373.55|29373.55|29373.55|29373.55|29373.55|29373.55|29373.55|0
1648123230000|2022-03-24 12:00:30|29379.09|29379.09|29379.09|29379.09|29379.09|29379.09|29379.09|29379.09|0
1648123440000|2022-03-24 12:04:00|29395.69|29395.69|29395.69|29395.69|29395.69|29395.69|29395.69|29395.69|0
1648123490000|2022-03-24 12:04:50|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|0
1648123500000|2022-03-24 12:05:00|29393.3|29393.3|29387.76|29387.76|29393.3|29393.3|29387.76|29387.76|0
1648123550000|2022-03-24 12:05:50|29382.23|29382.23|29376.69|29376.69|29382.23|29382.23|29376.69|29376.69|0
1648123620000|2022-03-24 12:07:00|29371.16|29371.16|29365.62|29365.62|29371.16|29371.16|29365.62|29365.62|0
1648123860000|2022-03-24 12:11:00|29352.69|29352.69|29352.69|29352.69|29352.69|29352.69|29352.69|29352.69|0
1648123960000|2022-03-24 12:12:40|29346.41|29346.41|29340.14|29340.14|29346.41|29346.41|29340.14|29340.14|0
1648123970000|2022-03-24 12:12:50|29345.67|29345.67|29338.28|29338.28|29351.21|29351.21|29338.28|29338.28|0
1648124030000|2022-03-24 12:13:50|29343.81|29343.81|29343.81|29343.81|29343.81|29343.81|29343.81|29343.81|0
1648124040000|2022-03-24 12:14:00|29338.28|29338.28|29338.28|29338.28|29338.28|29338.28|29338.28|29338.28|0
1648124070000|2022-03-24 12:14:30|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|0
1648124160000|2022-03-24 12:16:00|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|0
1648124190000|2022-03-24 12:16:30|29380.16|29380.16|29385.69|29385.69|29385.69|29385.69|29380.16|29380.16|0
1648124200000|2022-03-24 12:16:40|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|0
1648124220000|2022-03-24 12:17:00|29380.16|29380.16|29358.02|29358.02|29380.16|29380.16|29358.02|29358.02|0
1648124240000|2022-03-24 12:17:20|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|29374.62|0
1648124390000|2022-03-24 12:19:50|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|0
1648124420000|2022-03-24 12:20:20|29363.55|29363.55|29352.48|29352.48|29363.55|29363.55|29352.48|29352.48|0
1648124460000|2022-03-24 12:21:00|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|0
1648124480000|2022-03-24 12:21:20|29363.55|29363.55|29358.02|29358.02|29363.55|29363.55|29358.02|29358.02|0
1648124520000|2022-03-24 12:22:00|29352.48|29352.48|29352.48|29352.48|29352.48|29352.48|29352.48|29352.48|0
1648124530000|2022-03-24 12:22:10|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|0
1648124540000|2022-03-24 12:22:20|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|0
1648124710000|2022-03-24 12:25:10|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|29369.09|0
1648124840000|2022-03-24 12:27:20|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|0
1648124860000|2022-03-24 12:27:40|29346.95|29346.95|29330.34|29330.34|29346.95|29346.95|29330.34|29330.34|0
1648124880000|2022-03-24 12:28:00|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|0
1648124890000|2022-03-24 12:28:10|29319.27|29319.27|29313.74|29313.74|29319.27|29319.27|29313.74|29313.74|0
1648124900000|2022-03-24 12:28:20|29308.2|29308.2|29286.07|29286.07|29308.2|29308.2|29280.53|29280.53|0
1648124910000|2022-03-24 12:28:30|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|0
1648124930000|2022-03-24 12:28:50|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|0
1648124940000|2022-03-24 12:29:00|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|0
1648124980000|2022-03-24 12:29:40|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|0
1648125000000|2022-03-24 12:30:00|29317.41|29317.41|29322.95|29322.95|29322.95|29322.95|29317.41|29317.41|0
1648125010000|2022-03-24 12:30:10|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|0
1648125020000|2022-03-24 12:30:20|29322.95|29322.95|29326.08|29326.08|29326.08|29326.08|29322.95|29322.95|0
1648125040000|2022-03-24 12:30:40|29298.41|29298.41|29298.41|29298.41|29298.41|29298.41|29298.41|29298.41|0
1648125050000|2022-03-24 12:30:50|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|0
1648125070000|2022-03-24 12:31:10|29303.94|29303.94|29298.41|29298.41|29303.94|29303.94|29292.88|29292.88|0
1648125080000|2022-03-24 12:31:20|29295.27|29295.27|29292.13|29292.13|29295.27|29295.27|29292.13|29292.13|0
1648125180000|2022-03-24 12:33:00|29286.6|29286.6|29292.13|29292.13|29292.13|29292.13|29286.6|29286.6|0
1648125220000|2022-03-24 12:33:40|29303.2|29303.2|29303.2|29303.2|29303.2|29303.2|29303.2|29303.2|0
1648125240000|2022-03-24 12:34:00|29292.13|29292.13|29275.53|29275.53|29292.13|29292.13|29275.53|29275.53|0
1648125250000|2022-03-24 12:34:10|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|0
1648125300000|2022-03-24 12:35:00|29281.07|29281.07|29292.13|29292.13|29292.13|29292.13|29281.07|29281.07|0
1648125310000|2022-03-24 12:35:10|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1648125410000|2022-03-24 12:36:50|29292.13|29292.13|29292.13|29292.13|29292.13|29292.13|29292.13|29292.13|0
1648125480000|2022-03-24 12:38:00|29297.67|29297.67|29292.13|29292.13|29303.2|29303.2|29292.13|29292.13|0
1648125570000|2022-03-24 12:39:30|29281.07|29281.07|29258.93|29258.93|29281.07|29281.07|29258.93|29258.93|0
1648125600000|2022-03-24 12:40:00|29264.46|29264.46|29258.93|29258.93|29264.46|29264.46|29258.93|29258.93|0
1648125610000|2022-03-24 12:40:10|29264.46|29264.46|29258.93|29258.93|29264.46|29264.46|29258.93|29258.93|0
1648125620000|2022-03-24 12:40:20|29264.46|29264.46|29264.46|29264.46|29264.46|29264.46|29264.46|29264.46|0
1648125650000|2022-03-24 12:40:50|29258.93|29258.93|29258.93|29258.93|29258.93|29258.93|29258.93|29258.93|0
1648125660000|2022-03-24 12:41:00|29270|29270|29258.93|29258.93|29270|29270|29258.93|29258.93|0
1648125700000|2022-03-24 12:41:40|29264.46|29264.46|29253.39|29253.39|29264.46|29264.46|29247.86|29247.86|0
1648125720000|2022-03-24 12:42:00|29264.46|29264.46|29270|29270|29270|29270|29264.46|29264.46|0
1648125800000|2022-03-24 12:43:20|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1648125810000|2022-03-24 12:43:30|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|0
1648125830000|2022-03-24 12:43:50|29267.6|29267.6|29262.06|29262.06|29267.6|29267.6|29262.06|29262.06|0
1648125840000|2022-03-24 12:44:00|29267.6|29267.6|29273.13|29273.13|29273.13|29273.13|29262.06|29262.06|0
1648125850000|2022-03-24 12:44:10|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|0
1648125860000|2022-03-24 12:44:20|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|0
1648125890000|2022-03-24 12:44:50|29256.53|29256.53|29256.53|29256.53|29256.53|29256.53|29256.53|29256.53|0
1648125900000|2022-03-24 12:45:00|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|29250.99|29250.99|0
1648125910000|2022-03-24 12:45:10|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|0
1648125920000|2022-03-24 12:45:20|29250.99|29250.99|29267.6|29267.6|29267.6|29267.6|29250.99|29250.99|0
1648125930000|2022-03-24 12:45:30|29262.06|29262.06|29273.13|29273.13|29273.13|29273.13|29250.99|29250.99|0
1648125940000|2022-03-24 12:45:40|29267.6|29267.6|29262.06|29262.06|29267.6|29267.6|29262.06|29262.06|0
1648125950000|2022-03-24 12:45:50|29256.53|29256.53|29250.99|29250.99|29256.53|29256.53|29250.99|29250.99|0
1648125960000|2022-03-24 12:46:00|29256.53|29256.53|29267.6|29267.6|29267.6|29267.6|29256.53|29256.53|0
1648125990000|2022-03-24 12:46:30|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|0
1648126000000|2022-03-24 12:46:40|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|0
1648126050000|2022-03-24 12:47:30|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|0
1648126070000|2022-03-24 12:47:50|29311.88|29311.88|29317.41|29317.41|29317.41|29317.41|29311.88|29311.88|0
1648126080000|2022-03-24 12:48:00|29328.48|29328.48|29328.48|29328.48|29328.48|29328.48|29328.48|29328.48|0
1648126120000|2022-03-24 12:48:40|29322.95|29322.95|29311.88|29311.88|29322.95|29322.95|29306.34|29306.34|0
1648126210000|2022-03-24 12:50:10|29322.95|29322.95|29335.88|29335.88|29335.88|29335.88|29322.95|29322.95|0
1648126270000|2022-03-24 12:51:10|29330.34|29330.34|29330.34|29330.34|29330.34|29330.34|29330.34|29330.34|0
1648126290000|2022-03-24 12:51:30|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|29324.81|0
1648126300000|2022-03-24 12:51:40|29313.74|29313.74|29319.27|29319.27|29319.27|29319.27|29313.74|29313.74|0
1648126310000|2022-03-24 12:51:50|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|29306.34|0
1648126320000|2022-03-24 12:52:00|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29295.27|29295.27|0
1648126370000|2022-03-24 12:52:50|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|0
1648126390000|2022-03-24 12:53:10|29295.27|29295.27|29300.81|29300.81|29300.81|29300.81|29295.27|29295.27|0
1648126400000|2022-03-24 12:53:20|29289.74|29289.74|29278.67|29278.67|29289.74|29289.74|29262.06|29262.06|0
1648126410000|2022-03-24 12:53:30|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|0
1648126440000|2022-03-24 12:54:00|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1648126480000|2022-03-24 12:54:40|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|29267.6|0
1648126510000|2022-03-24 12:55:10|29284.2|29284.2|29295.27|29295.27|29295.27|29295.27|29284.2|29284.2|0
1648126560000|2022-03-24 12:56:00|29300.81|29300.81|29289.74|29289.74|29300.81|29300.81|29289.74|29289.74|0
1648126720000|2022-03-24 12:58:40|29284.2|29284.2|29295.27|29295.27|29300.81|29300.81|29284.2|29284.2|0
1648126760000|2022-03-24 12:59:20|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|0
1648126780000|2022-03-24 12:59:40|29289.74|29289.74|29284.2|29284.2|29289.74|29289.74|29284.2|29284.2|0
1648126800000|2022-03-24 13:00:00|29278.67|29278.67|29278.67|29278.67|29278.67|29278.67|29278.67|29278.67|0
1648126860000|2022-03-24 13:01:00|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1648126900000|2022-03-24 13:01:40|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|0
1648126910000|2022-03-24 13:01:50|29283.46|29283.46|29283.46|29283.46|29283.46|29283.46|29283.46|29283.46|0
1648126920000|2022-03-24 13:02:00|29289|29289|29289|29289|29289|29289|29289|29289|0
1648126930000|2022-03-24 13:02:10|29285.86|29285.86|29285.86|29285.86|29285.86|29285.86|29285.86|29285.86|0
1648126980000|2022-03-24 13:03:00|29280.32|29280.32|29280.32|29280.32|29280.32|29280.32|29280.32|29280.32|0
1648127030000|2022-03-24 13:03:50|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|0
1648127100000|2022-03-24 13:05:00|29271.12|29271.12|29271.12|29271.12|29271.12|29271.12|29271.12|29271.12|0
1648127130000|2022-03-24 13:05:30|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|0
1648127140000|2022-03-24 13:05:40|29279.79|29279.79|29276.65|29276.65|29279.79|29279.79|29276.65|29276.65|0
1648127190000|2022-03-24 13:06:30|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|0
1648127270000|2022-03-24 13:07:50|29287.72|29287.72|29287.72|29287.72|29287.72|29287.72|29287.72|29287.72|0
1648127370000|2022-03-24 13:09:30|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|0
1648127480000|2022-03-24 13:11:20|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|29293.26|0
1648127490000|2022-03-24 13:11:30|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|0
1648127500000|2022-03-24 13:11:40|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|0
1648127530000|2022-03-24 13:12:10|29269.26|29269.26|29269.26|29269.26|29269.26|29269.26|29269.26|29269.26|0
1648127590000|2022-03-24 13:13:10|29263.72|29263.72|29258.19|29258.19|29263.72|29263.72|29258.19|29258.19|0
1648127600000|2022-03-24 13:13:20|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|29263.72|0
1648127640000|2022-03-24 13:14:00|29236.05|29236.05|29247.12|29247.12|29247.12|29247.12|29236.05|29236.05|0
1648127700000|2022-03-24 13:15:00|29252.65|29252.65|29252.65|29252.65|29252.65|29252.65|29252.65|29252.65|0
1648127720000|2022-03-24 13:15:20|29241.58|29241.58|29241.58|29241.58|29241.58|29241.58|29241.58|29241.58|0
1648127780000|2022-03-24 13:16:20|29236.05|29236.05|29247.12|29247.12|29252.65|29252.65|29236.05|29236.05|0
1648127820000|2022-03-24 13:17:00|29241.58|29241.58|29244.72|29244.72|29244.72|29244.72|29241.58|29241.58|0
1648127830000|2022-03-24 13:17:10|29241.58|29241.58|29222.58|29222.58|29241.58|29241.58|29222.58|29222.58|0
1648127840000|2022-03-24 13:17:20|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|0
1648127850000|2022-03-24 13:17:30|29226.46|29226.46|29248.6|29248.6|29248.6|29248.6|29226.46|29226.46|0
1648127870000|2022-03-24 13:17:50|29243.06|29243.06|29243.06|29243.06|29243.06|29243.06|29243.06|29243.06|0
1648127900000|2022-03-24 13:18:20|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|0
1648127930000|2022-03-24 13:18:50|29231.99|29231.99|29226.46|29226.46|29231.99|29231.99|29226.46|29226.46|0
1648127940000|2022-03-24 13:19:00|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|0
1648128000000|2022-03-24 13:20:00|29226.46|29226.46|29220.92|29220.92|29226.46|29226.46|29215.39|29215.39|0
1648128020000|2022-03-24 13:20:20|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|0
1648128050000|2022-03-24 13:20:50|29226.46|29226.46|29226.46|29226.46|29226.46|29226.46|29226.46|29226.46|0
1648128060000|2022-03-24 13:21:00|29229.6|29229.6|29223.32|29223.32|29234.39|29234.39|29223.32|29223.32|0
1648128080000|2022-03-24 13:21:20|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|0
1648128090000|2022-03-24 13:21:30|29224.06|29224.06|29235.13|29235.13|29235.13|29235.13|29224.06|29224.06|0
1648128150000|2022-03-24 13:22:30|29246.2|29246.2|29240.67|29240.67|29246.2|29246.2|29240.67|29240.67|0
1648128160000|2022-03-24 13:22:40|29234.39|29234.39|29231.25|29231.25|29234.39|29234.39|29231.25|29231.25|0
1648128180000|2022-03-24 13:23:00|29225.72|29225.72|29225.72|29225.72|29225.72|29225.72|29225.72|29225.72|0
1648128200000|2022-03-24 13:23:20|29236.79|29236.79|29242.32|29242.32|29242.32|29242.32|29236.79|29236.79|0
1648128210000|2022-03-24 13:23:30|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|0
1648128260000|2022-03-24 13:24:20|29250.99|29250.99|29245.46|29245.46|29250.99|29250.99|29245.46|29245.46|0
1648128280000|2022-03-24 13:24:40|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|0
1648128300000|2022-03-24 13:25:00|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|0
1648128360000|2022-03-24 13:26:00|29234.39|29234.39|29228.86|29228.86|29234.39|29234.39|29228.86|29228.86|0
1648128440000|2022-03-24 13:27:20|29217.79|29217.79|29223.32|29223.32|29228.86|29228.86|29217.79|29217.79|0
1648128460000|2022-03-24 13:27:40|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|0
1648128470000|2022-03-24 13:27:50|29212.25|29212.25|29212.25|29212.25|29212.25|29212.25|29212.25|29212.25|0
1648128480000|2022-03-24 13:28:00|29206.72|29206.72|29206.72|29206.72|29206.72|29206.72|29201.18|29201.18|0
1648128490000|2022-03-24 13:28:10|29212.99|29212.99|29212.99|29212.99|29212.99|29212.99|29212.99|29212.99|0
1648128560000|2022-03-24 13:29:20|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|0
1648128570000|2022-03-24 13:29:30|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|0
1648128590000|2022-03-24 13:29:50|29200.06|29200.06|29200.06|29200.06|29200.06|29200.06|29200.06|29200.06|0
1648128610000|2022-03-24 13:30:10|29194.52|29194.52|29179.58|29179.58|29194.52|29194.52|29179.58|29179.58|0
1648128620000|2022-03-24 13:30:20|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|0
1648128660000|2022-03-24 13:31:00|29155.58|29155.58|29161.11|29161.11|29161.11|29161.11|29150.04|29150.04|0
1648128670000|2022-03-24 13:31:10|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|0
1648128740000|2022-03-24 13:32:20|29152.44|29152.44|29157.97|29157.97|29157.97|29157.97|29152.44|29152.44|0
1648128760000|2022-03-24 13:32:40|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|0
1648128780000|2022-03-24 13:33:00|29176.44|29176.44|29176.44|29176.44|29176.44|29176.44|29176.44|29176.44|0
1648128840000|2022-03-24 13:34:00|29170.9|29170.9|29165.37|29165.37|29170.9|29170.9|29165.37|29165.37|0
1648128850000|2022-03-24 13:34:10|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|0
1648128890000|2022-03-24 13:34:50|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|0
1648128930000|2022-03-24 13:35:30|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|0
1648129000000|2022-03-24 13:36:40|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|29178.84|0
1648129010000|2022-03-24 13:36:50|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|0
1648129030000|2022-03-24 13:37:10|29187.51|29187.51|29187.51|29187.51|29187.51|29187.51|29187.51|29187.51|0
1648129090000|2022-03-24 13:38:10|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|29181.97|0
1648129100000|2022-03-24 13:38:20|29170.9|29170.9|29165.37|29165.37|29170.9|29170.9|29165.37|29165.37|0
1648129110000|2022-03-24 13:38:30|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|29170.9|0
1648129130000|2022-03-24 13:38:50|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|0
1648129150000|2022-03-24 13:39:10|29159.84|29159.84|29165.37|29165.37|29165.37|29165.37|29159.84|29159.84|0
1648129200000|2022-03-24 13:40:00|29159.84|29159.84|29148.77|29148.77|29159.84|29159.84|29143.23|29143.23|0
1648129210000|2022-03-24 13:40:10|29143.23|29143.23|29137.7|29137.7|29143.23|29143.23|29137.7|29137.7|0
1648129220000|2022-03-24 13:40:20|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|0
1648129240000|2022-03-24 13:40:40|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|0
1648129250000|2022-03-24 13:40:50|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|0
1648129270000|2022-03-24 13:41:10|29136.96|29136.96|29136.96|29136.96|29136.96|29136.96|29136.96|29136.96|0
1648129280000|2022-03-24 13:41:20|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1648129320000|2022-03-24 13:42:00|29156.7|29156.7|29145.63|29145.63|29156.7|29156.7|29139.35|29139.35|0
1648129340000|2022-03-24 13:42:20|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|29162.23|0
1648129350000|2022-03-24 13:42:30|29156.7|29156.7|29145.63|29145.63|29156.7|29156.7|29145.63|29145.63|0
1648129430000|2022-03-24 13:43:50|29134.56|29134.56|29140.09|29140.09|29140.09|29140.09|29134.56|29134.56|0
1648129450000|2022-03-24 13:44:10|29134.56|29134.56|29140.09|29140.09|29140.09|29140.09|29134.56|29134.56|0
1648129460000|2022-03-24 13:44:20|29145.63|29145.63|29140.09|29140.09|29145.63|29145.63|29140.09|29140.09|0
1648129470000|2022-03-24 13:44:30|29127.16|29127.16|29127.16|29127.16|29127.16|29127.16|29127.16|29127.16|0
1648129480000|2022-03-24 13:44:40|29120.89|29120.89|29111.47|29111.47|29120.89|29120.89|29111.47|29111.47|0
1648129490000|2022-03-24 13:44:50|29120.89|29120.89|29120.89|29120.89|29120.89|29120.89|29120.89|29120.89|0
1648129500000|2022-03-24 13:45:00|29137.49|29137.49|29137.49|29137.49|29137.49|29137.49|29137.49|29137.49|0
1648129510000|2022-03-24 13:45:10|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|0
1648129520000|2022-03-24 13:45:20|29139.89|29139.89|29123.28|29123.28|29139.89|29139.89|29123.28|29123.28|0
1648129560000|2022-03-24 13:46:00|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|0
1648129600000|2022-03-24 13:46:40|29123.28|29123.28|29128.82|29128.82|29128.82|29128.82|29123.28|29123.28|0
1648129620000|2022-03-24 13:47:00|29123.28|29123.28|29112.21|29112.21|29123.28|29123.28|29112.21|29112.21|0
1648129630000|2022-03-24 13:47:10|29117.75|29117.75|29117.75|29117.75|29117.75|29117.75|29117.75|29117.75|0
1648129640000|2022-03-24 13:47:20|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|0
1648129660000|2022-03-24 13:47:40|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|29128.82|0
1648129760000|2022-03-24 13:49:20|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|0
1648129770000|2022-03-24 13:49:30|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|0
1648129800000|2022-03-24 13:50:00|29123.28|29123.28|29117.01|29117.01|29123.28|29123.28|29117.01|29117.01|0
1648129830000|2022-03-24 13:50:30|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|0
1648129860000|2022-03-24 13:51:00|29119.4|29119.4|29108.33|29108.33|29119.4|29119.4|29108.33|29108.33|0
1648129920000|2022-03-24 13:52:00|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|0
1648129930000|2022-03-24 13:52:10|29108.33|29108.33|29119.4|29119.4|29119.4|29119.4|29102.8|29102.8|0
1648129940000|2022-03-24 13:52:20|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|29113.87|0
1648129950000|2022-03-24 13:52:30|29108.33|29108.33|29108.33|29108.33|29108.33|29108.33|29108.33|29108.33|0
1648129970000|2022-03-24 13:52:50|29113.87|29113.87|29119.4|29119.4|29119.4|29119.4|29113.87|29113.87|0
1648129980000|2022-03-24 13:53:00|29113.87|29113.87|29094.13|29094.13|29113.87|29113.87|29094.13|29094.13|0
1648130020000|2022-03-24 13:53:40|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|0
1648130050000|2022-03-24 13:54:10|29088.59|29088.59|29088.59|29088.59|29088.59|29088.59|29088.59|29088.59|0
1648130070000|2022-03-24 13:54:30|29083.06|29083.06|29094.13|29094.13|29094.13|29094.13|29083.06|29083.06|0
1648130100000|2022-03-24 13:55:00|29077.52|29077.52|29077.52|29077.52|29077.52|29077.52|29077.52|29077.52|0
1648130120000|2022-03-24 13:55:20|29094.13|29094.13|29094.13|29094.13|29094.13|29094.13|29094.13|29094.13|0
1648130150000|2022-03-24 13:55:50|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|29105.2|0
1648130260000|2022-03-24 13:57:40|29099.66|29099.66|29094.13|29094.13|29099.66|29099.66|29094.13|29094.13|0
1648130280000|2022-03-24 13:58:00|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|0
1648130310000|2022-03-24 13:58:30|29094.13|29094.13|29088.59|29088.59|29094.13|29094.13|29088.59|29088.59|0
1648130330000|2022-03-24 13:58:50|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|0
1648130340000|2022-03-24 13:59:00|29102.8|29102.8|29105.94|29105.94|29105.94|29105.94|29102.8|29102.8|0
1648130350000|2022-03-24 13:59:10|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|0
1648130370000|2022-03-24 13:59:30|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|0
1648130380000|2022-03-24 13:59:40|29102.8|29102.8|29080.66|29080.66|29102.8|29102.8|29080.66|29080.66|0
1648130390000|2022-03-24 13:59:50|29086.2|29086.2|29080.66|29080.66|29086.2|29086.2|29080.66|29080.66|0
1648130400000|2022-03-24 14:00:00|29091.73|29091.73|29097.26|29097.26|29097.26|29097.26|29086.2|29086.2|0
1648130430000|2022-03-24 14:00:30|29084.33|29084.33|29117.54|29117.54|29117.54|29117.54|29084.33|29084.33|0
1648130440000|2022-03-24 14:00:40|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|0
1648130460000|2022-03-24 14:01:00|29100.94|29100.94|29104.07|29104.07|29104.07|29104.07|29100.94|29100.94|0
1648130470000|2022-03-24 14:01:10|29120.68|29120.68|29117.54|29117.54|29120.68|29120.68|29117.54|29117.54|0
1648130480000|2022-03-24 14:01:20|29112.01|29112.01|29115.14|29115.14|29115.14|29115.14|29112.01|29112.01|0
1648130490000|2022-03-24 14:01:30|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|0
1648130560000|2022-03-24 14:02:40|29098.54|29098.54|29104.07|29104.07|29104.07|29104.07|29093|29093|0
1648130580000|2022-03-24 14:03:00|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|0
1648130610000|2022-03-24 14:03:30|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|0
1648130680000|2022-03-24 14:04:40|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|0
1648130700000|2022-03-24 14:05:00|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|0
1648130720000|2022-03-24 14:05:20|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|0
1648130750000|2022-03-24 14:05:50|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|0
1648130770000|2022-03-24 14:06:10|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|0
1648130780000|2022-03-24 14:06:20|29104.07|29104.07|29098.54|29098.54|29104.07|29104.07|29098.54|29098.54|0
1648130820000|2022-03-24 14:07:00|29081.94|29081.94|29081.94|29081.94|29081.94|29081.94|29081.94|29081.94|0
1648130830000|2022-03-24 14:07:10|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|0
1648130850000|2022-03-24 14:07:30|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|29087.47|0
1648131120000|2022-03-24 14:12:00|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|0
1648131150000|2022-03-24 14:12:30|29091.14|29091.14|29096.68|29096.68|29096.68|29096.68|29091.14|29091.14|0
1648131170000|2022-03-24 14:12:50|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|0
1648131180000|2022-03-24 14:13:00|29085.61|29085.61|29080.07|29080.07|29085.61|29085.61|29080.07|29080.07|0
1648131190000|2022-03-24 14:13:10|29074.54|29074.54|29069|29069|29074.54|29074.54|29069|29069|0
1648131220000|2022-03-24 14:13:40|29074.54|29074.54|29071.4|29071.4|29074.54|29074.54|29068.26|29068.26|0
1648131230000|2022-03-24 14:13:50|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|0
1648131240000|2022-03-24 14:14:00|29060.33|29060.33|29054.8|29054.8|29060.33|29060.33|29054.8|29054.8|0
1648131280000|2022-03-24 14:14:40|29071.4|29071.4|29071.4|29071.4|29071.4|29071.4|29071.4|29071.4|0
1648131300000|2022-03-24 14:15:00|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|0
1648131310000|2022-03-24 14:15:10|29083.95|29083.95|29083.95|29083.95|29083.95|29083.95|29083.95|29083.95|0
1648131400000|2022-03-24 14:16:40|29078.42|29078.42|29078.42|29078.42|29078.42|29078.42|29078.42|29078.42|0
1648131420000|2022-03-24 14:17:00|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|0
1648131430000|2022-03-24 14:17:10|29079.16|29079.16|29082.29|29082.29|29082.29|29082.29|29079.16|29079.16|0
1648131470000|2022-03-24 14:17:50|29056.43|29056.43|29056.43|29056.43|29056.43|29056.43|29056.43|29056.43|0
1648131530000|2022-03-24 14:18:50|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|0
1648131540000|2022-03-24 14:19:00|29049.03|29049.03|29049.03|29049.03|29049.03|29049.03|29049.03|29049.03|0
1648131630000|2022-03-24 14:20:30|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|29043.5|0
1648131650000|2022-03-24 14:20:50|29037.96|29037.96|29032.43|29032.43|29037.96|29037.96|29032.43|29032.43|0
1648131660000|2022-03-24 14:21:00|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|0
1648131670000|2022-03-24 14:21:10|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|0
1648131680000|2022-03-24 14:21:20|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|29026.89|0
1648131690000|2022-03-24 14:21:30|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|0
1648131700000|2022-03-24 14:21:40|29018.22|29018.22|29005.29|29005.29|29018.22|29018.22|29005.29|29005.29|0
1648131710000|2022-03-24 14:21:50|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|0
1648131720000|2022-03-24 14:22:00|28983.15|28983.15|28983.15|28983.15|28983.15|28983.15|28983.15|28983.15|0
1648131750000|2022-03-24 14:22:30|28970.22|28970.22|28968.35|28968.35|28970.22|28970.22|28957.28|28957.28|0
1648131800000|2022-03-24 14:23:20|28962.82|28962.82|28975.75|28975.75|28975.75|28975.75|28962.82|28962.82|0
1648131840000|2022-03-24 14:24:00|28991.44|28991.44|29003.25|29003.25|29003.25|29003.25|28989.04|28989.04|0
1648131920000|2022-03-24 14:25:20|29008.78|29008.78|29014.32|29014.32|29014.32|29014.32|29008.78|29008.78|0
1648131960000|2022-03-24 14:26:00|29008.04|29008.04|29004.91|29004.91|29008.04|29008.04|29004.91|29004.91|0
1648131970000|2022-03-24 14:26:10|29001.77|29001.77|29001.77|29001.77|29001.77|29001.77|29001.77|29001.77|0
1648131980000|2022-03-24 14:26:20|28998.63|28998.63|28998.63|28998.63|28998.63|28998.63|28998.63|28998.63|0
1648131990000|2022-03-24 14:26:30|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|0
1648132000000|2022-03-24 14:26:40|28969.63|28969.63|28969.63|28969.63|28969.63|28969.63|28969.63|28969.63|0
1648132020000|2022-03-24 14:27:00|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|0
1648132030000|2022-03-24 14:27:10|28969.63|28969.63|28979.04|28979.04|28979.04|28979.04|28969.63|28969.63|0
1648132040000|2022-03-24 14:27:20|28973.51|28973.51|28979.04|28979.04|28979.04|28979.04|28973.51|28973.51|0
1648132060000|2022-03-24 14:27:40|29004.91|29004.91|29004.91|29004.91|29004.91|29004.91|29004.91|29004.91|0
1648132080000|2022-03-24 14:28:00|28993.84|28993.84|28988.3|28988.3|28993.84|28993.84|28988.3|28988.3|0
1648132100000|2022-03-24 14:28:20|28982.77|28982.77|28982.77|28982.77|28982.77|28982.77|28982.77|28982.77|0
1648132110000|2022-03-24 14:28:30|28985.91|28985.91|28985.91|28985.91|28985.91|28985.91|28985.91|28985.91|0
1648132130000|2022-03-24 14:28:50|28996.97|28996.97|29022.84|29022.84|29022.84|29022.84|28996.97|28996.97|0
1648132150000|2022-03-24 14:29:10|29017.3|29017.3|29022.84|29022.84|29022.84|29022.84|29017.3|29017.3|0
1648132190000|2022-03-24 14:29:50|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|0
1648132200000|2022-03-24 14:30:00|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|0
1648132220000|2022-03-24 14:30:20|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|0
1648132230000|2022-03-24 14:30:30|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|0
1648132250000|2022-03-24 14:30:50|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|0
1648132260000|2022-03-24 14:31:00|29006.24|29006.24|29011.77|29011.77|29011.77|29011.77|29006.24|29006.24|0
1648132310000|2022-03-24 14:31:50|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|29006.24|0
1648132320000|2022-03-24 14:32:00|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|29011.77|0
1648132340000|2022-03-24 14:32:20|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|0
1648132350000|2022-03-24 14:32:30|29035.77|29035.77|29035.77|29035.77|29035.77|29035.77|29035.77|29035.77|0
1648132360000|2022-03-24 14:32:40|29046.84|29046.84|29046.84|29046.84|29046.84|29046.84|29046.84|29046.84|0
1648132520000|2022-03-24 14:35:20|29056.25|29056.25|29056.25|29056.25|29056.25|29056.25|29056.25|29056.25|0
1648132530000|2022-03-24 14:35:30|29072.86|29072.86|29061.79|29061.79|29078.39|29078.39|29061.79|29061.79|0
1648132560000|2022-03-24 14:36:00|29056.25|29056.25|29050.72|29050.72|29056.25|29056.25|29050.72|29050.72|0
1648132570000|2022-03-24 14:36:10|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|0
1648132600000|2022-03-24 14:36:40|29050.72|29050.72|29050.72|29050.72|29050.72|29050.72|29050.72|29050.72|0
1648132610000|2022-03-24 14:36:50|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|0
1648132620000|2022-03-24 14:37:00|29034.12|29034.12|29028.58|29028.58|29034.12|29034.12|29028.58|29028.58|0
1648132640000|2022-03-24 14:37:20|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|0
1648132660000|2022-03-24 14:37:40|29045.19|29045.19|29050.72|29050.72|29050.72|29050.72|29045.19|29045.19|0
1648132680000|2022-03-24 14:38:00|29034.12|29034.12|29028.58|29028.58|29034.12|29034.12|29028.58|29028.58|0
1648132720000|2022-03-24 14:38:40|29002.72|29002.72|28989.78|28989.78|29002.72|29002.72|28989.78|28989.78|0
1648132760000|2022-03-24 14:39:20|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|0
1648132790000|2022-03-24 14:39:50|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|0
1648132870000|2022-03-24 14:41:10|29006.39|29006.39|29000.85|29000.85|29006.39|29006.39|29000.85|29000.85|0
1648132880000|2022-03-24 14:41:20|28995.32|28995.32|28995.32|28995.32|28995.32|28995.32|28995.32|28995.32|0
1648132910000|2022-03-24 14:41:50|29006.39|29006.39|29000.85|29000.85|29006.39|29006.39|29000.85|29000.85|0
1648132930000|2022-03-24 14:42:10|29006.39|29006.39|28995.32|28995.32|29006.39|29006.39|28995.32|28995.32|0
1648132950000|2022-03-24 14:42:30|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|0
1648132970000|2022-03-24 14:42:50|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|0
1648132980000|2022-03-24 14:43:00|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|0
1648132990000|2022-03-24 14:43:10|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|29000.85|0
1648133020000|2022-03-24 14:43:40|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|0
1648133120000|2022-03-24 14:45:20|28976.85|28976.85|28976.85|28976.85|28976.85|28976.85|28976.85|28976.85|0
1648133160000|2022-03-24 14:46:00|28987.92|28987.92|28987.92|28987.92|28987.92|28987.92|28987.92|28987.92|0
1648133220000|2022-03-24 14:47:00|28981.65|28981.65|28981.65|28981.65|28981.65|28981.65|28981.65|28981.65|0
1648133230000|2022-03-24 14:47:10|28976.11|28976.11|28976.11|28976.11|28976.11|28976.11|28976.11|28976.11|0
1648133300000|2022-03-24 14:48:20|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|0
1648133310000|2022-03-24 14:48:30|28978.51|28978.51|28995.11|28995.11|28995.11|28995.11|28978.51|28978.51|0
1648133350000|2022-03-24 14:49:10|28984.04|28984.04|28984.04|28984.04|28984.04|28984.04|28984.04|28984.04|0
1648133360000|2022-03-24 14:49:20|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|0
1648133380000|2022-03-24 14:49:40|28984.04|28984.04|28978.51|28978.51|28984.04|28984.04|28978.51|28978.51|0
1648133410000|2022-03-24 14:50:10|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|0
1648133430000|2022-03-24 14:50:30|28947.11|28947.11|28952.64|28952.64|28952.64|28952.64|28941.57|28941.57|0
1648133450000|2022-03-24 14:50:50|28941.57|28941.57|28941.57|28941.57|28941.57|28941.57|28941.57|28941.57|0
1648133510000|2022-03-24 14:51:50|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|0
1648133520000|2022-03-24 14:52:00|28958.18|28958.18|28995.11|28995.11|28995.11|28995.11|28958.18|28958.18|0
1648133550000|2022-03-24 14:52:30|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|28989.58|0
1648133600000|2022-03-24 14:53:20|28986.44|28986.44|28986.44|28986.44|28986.44|28986.44|28986.44|28986.44|0
1648133630000|2022-03-24 14:53:50|28960.57|28960.57|28960.57|28960.57|28960.57|28960.57|28960.57|28960.57|0
1648133650000|2022-03-24 14:54:10|28957.44|28957.44|28957.44|28957.44|28957.44|28957.44|28957.44|28957.44|0
1648133660000|2022-03-24 14:54:20|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|0
1648133670000|2022-03-24 14:54:30|28994.37|28994.37|28994.37|28994.37|28994.37|28994.37|28994.37|28994.37|0
1648133710000|2022-03-24 14:55:10|29010.98|29010.98|28994.37|28994.37|29010.98|29010.98|28994.37|28994.37|0
1648133720000|2022-03-24 14:55:20|28988.84|28988.84|28988.84|28988.84|28988.84|28988.84|28988.84|28988.84|0
1648133730000|2022-03-24 14:55:30|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|0
1648133740000|2022-03-24 14:55:40|28957.44|28957.44|28954.3|28954.3|28957.44|28957.44|28954.3|28954.3|0
1648133760000|2022-03-24 14:56:00|28948.76|28948.76|28943.23|28943.23|28948.76|28948.76|28943.23|28943.23|0
1648133770000|2022-03-24 14:56:10|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|0
1648133790000|2022-03-24 14:56:30|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|0
1648133810000|2022-03-24 14:56:50|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|0
1648133830000|2022-03-24 14:57:10|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|0
1648133880000|2022-03-24 14:58:00|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|0
1648133960000|2022-03-24 14:59:20|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|28941.95|0
1648133990000|2022-03-24 14:59:50|28953.02|28953.02|28940.09|28940.09|28953.02|28953.02|28940.09|28940.09|0
1648134000000|2022-03-24 15:00:00|28927.16|28927.16|28921.62|28921.62|28927.16|28927.16|28921.62|28921.62|0
1648134060000|2022-03-24 15:01:00|28932.69|28932.69|28990.85|28990.85|29007.46|29007.46|28932.69|28932.69|0
1648134070000|2022-03-24 15:01:10|29007.46|29007.46|29076.09|29076.09|29079.23|29079.23|29007.46|29007.46|0
1648134080000|2022-03-24 15:01:20|29069.82|29069.82|29033.32|29033.32|29069.82|29069.82|29018.53|29018.53|0
1648134090000|2022-03-24 15:01:30|29027.79|29027.79|29019.11|29019.11|29038.86|29038.86|29019.11|29019.11|0
1648134100000|2022-03-24 15:01:40|29012.84|29012.84|28996.77|28996.77|29012.84|29012.84|28996.77|28996.77|0
1648134110000|2022-03-24 15:01:50|29022.63|29022.63|29022.63|29022.63|29022.63|29022.63|29022.63|29022.63|0
1648134120000|2022-03-24 15:02:00|29000.49|29000.49|28989.42|28989.42|29000.49|29000.49|28989.42|28989.42|0
1648134130000|2022-03-24 15:02:10|28994.96|28994.96|28958.02|28958.02|28994.96|28994.96|28958.02|28958.02|0
1648134140000|2022-03-24 15:02:20|28932.16|28932.16|28925.88|28925.88|28932.16|28932.16|28914.81|28914.81|0
1648134150000|2022-03-24 15:02:30|28920.35|28920.35|28946.21|28946.21|28946.21|28946.21|28909.28|28909.28|0
1648134160000|2022-03-24 15:02:40|28940.68|28940.68|28940.68|28940.68|28940.68|28940.68|28940.68|28940.68|0
1648134170000|2022-03-24 15:02:50|28937.54|28937.54|28923.33|28923.33|28937.54|28937.54|28923.33|28923.33|0
1648134180000|2022-03-24 15:03:00|28917.8|28917.8|28925.73|28925.73|28928.87|28928.87|28917.8|28917.8|0
1648134230000|2022-03-24 15:03:50|28922.59|28922.59|28922.59|28922.59|28922.59|28922.59|28922.59|28922.59|0
1648134250000|2022-03-24 15:04:10|28911.52|28911.52|28894.92|28894.92|28911.52|28911.52|28894.92|28894.92|0
1648134260000|2022-03-24 15:04:20|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|0
1648134270000|2022-03-24 15:04:30|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|0
1648134280000|2022-03-24 15:04:40|28903.59|28903.59|28909.13|28909.13|28909.13|28909.13|28903.59|28903.59|0
1648134310000|2022-03-24 15:05:10|28914.66|28914.66|28920.2|28920.2|28920.2|28920.2|28914.66|28914.66|0
1648134360000|2022-03-24 15:06:00|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|0
1648134380000|2022-03-24 15:06:20|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|0
1648134390000|2022-03-24 15:06:30|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|0
1648134400000|2022-03-24 15:06:40|28925.73|28925.73|28920.2|28920.2|28925.73|28925.73|28920.2|28920.2|0
1648134440000|2022-03-24 15:07:20|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|28931.27|0
1648134480000|2022-03-24 15:08:00|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|0
1648134500000|2022-03-24 15:08:20|28920.2|28920.2|28914.66|28914.66|28920.2|28920.2|28914.66|28914.66|0
1648134510000|2022-03-24 15:08:30|28909.13|28909.13|28915.4|28915.4|28915.4|28915.4|28909.13|28909.13|0
1648134530000|2022-03-24 15:08:50|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|0
1648134540000|2022-03-24 15:09:00|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|0
1648134550000|2022-03-24 15:09:10|28909.87|28909.87|28909.87|28909.87|28909.87|28909.87|28909.87|28909.87|0
1648134590000|2022-03-24 15:09:50|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|0
1648134640000|2022-03-24 15:10:40|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|28898.8|0
1648134670000|2022-03-24 15:11:10|28872.93|28872.93|28866.66|28866.66|28872.93|28872.93|28866.66|28866.66|0
1648134680000|2022-03-24 15:11:20|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|0
1648134690000|2022-03-24 15:11:30|28876.45|28876.45|28876.45|28876.45|28876.45|28876.45|28876.45|28876.45|0
1648134700000|2022-03-24 15:11:40|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|0
1648134720000|2022-03-24 15:12:00|28889.92|28889.92|28900.99|28900.99|28906.52|28906.52|28889.92|28889.92|0
1648134730000|2022-03-24 15:12:10|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|0
1648134760000|2022-03-24 15:12:40|28904.66|28904.66|28915.73|28915.73|28915.73|28915.73|28904.66|28904.66|0
1648134780000|2022-03-24 15:13:00|28926.8|28926.8|28929.94|28929.94|28929.94|28929.94|28926.8|28926.8|0
1648134790000|2022-03-24 15:13:10|28935.47|28935.47|28929.2|28929.2|28935.47|28935.47|28929.2|28929.2|0
1648134800000|2022-03-24 15:13:20|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|0
1648134830000|2022-03-24 15:13:50|28932.33|28932.33|28932.33|28932.33|28932.33|28932.33|28932.33|28932.33|0
1648134860000|2022-03-24 15:14:20|28943.4|28943.4|28943.4|28943.4|28943.4|28943.4|28943.4|28943.4|0
1648134900000|2022-03-24 15:15:00|28937.87|28937.87|28944.89|28944.89|28944.89|28944.89|28932.33|28932.33|0
1648134910000|2022-03-24 15:15:10|28948.02|28948.02|28948.02|28948.02|28948.02|28948.02|28948.02|28948.02|0
1648134930000|2022-03-24 15:15:30|28936.95|28936.95|28945.63|28945.63|28945.63|28945.63|28936.95|28936.95|0
1648134960000|2022-03-24 15:16:00|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|0
1648135000000|2022-03-24 15:16:40|28945.63|28945.63|28962.23|28962.23|28962.23|28962.23|28945.63|28945.63|0
1648135010000|2022-03-24 15:16:50|28956.7|28956.7|28951.16|28951.16|28956.7|28956.7|28951.16|28951.16|0
1648135040000|2022-03-24 15:17:20|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|28945.63|0
1648135050000|2022-03-24 15:17:30|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|28940.09|0
1648135060000|2022-03-24 15:17:40|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|0
1648135090000|2022-03-24 15:18:10|28936.21|28936.21|28930.68|28930.68|28936.21|28936.21|28930.68|28930.68|0
1648135100000|2022-03-24 15:18:20|28936.21|28936.21|28930.68|28930.68|28936.21|28936.21|28930.68|28930.68|0
1648135110000|2022-03-24 15:18:30|28943.61|28943.61|28943.61|28943.61|28943.61|28943.61|28943.61|28943.61|0
1648135120000|2022-03-24 15:18:40|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|0
1648135140000|2022-03-24 15:19:00|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|0
1648135170000|2022-03-24 15:19:30|28912.21|28912.21|28917.75|28917.75|28917.75|28917.75|28912.21|28912.21|0
1648135200000|2022-03-24 15:20:00|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|0
1648135250000|2022-03-24 15:20:50|28935.09|28935.09|28947.64|28947.64|28947.64|28947.64|28935.09|28935.09|0
1648135260000|2022-03-24 15:21:00|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|0
1648135270000|2022-03-24 15:21:10|28955.57|28955.57|28952.44|28952.44|28955.57|28955.57|28952.44|28952.44|0
1648135280000|2022-03-24 15:21:20|28946.9|28946.9|28935.83|28935.83|28946.9|28946.9|28935.83|28935.83|0
1648135310000|2022-03-24 15:21:50|28952.44|28952.44|28935.83|28935.83|28952.44|28952.44|28935.83|28935.83|0
1648135340000|2022-03-24 15:22:20|28946.9|28946.9|28952.44|28952.44|28963.51|28963.51|28946.9|28946.9|0
1648135370000|2022-03-24 15:22:50|28957.97|28957.97|28957.97|28957.97|28957.97|28957.97|28957.97|28957.97|0
1648135380000|2022-03-24 15:23:00|28983.84|28983.84|29000.44|29000.44|29000.44|29000.44|28983.84|28983.84|0
1648135390000|2022-03-24 15:23:10|28994.9|28994.9|28994.9|28994.9|28994.9|28994.9|28994.9|28994.9|0
1648135410000|2022-03-24 15:23:30|29001.18|29001.18|29001.18|29001.18|29001.18|29001.18|29001.18|29001.18|0
1648135430000|2022-03-24 15:23:50|29012.25|29012.25|29017.78|29017.78|29017.78|29017.78|29006.72|29006.72|0
1648135440000|2022-03-24 15:24:00|29012.25|29012.25|29012.25|29012.25|29012.25|29012.25|29012.25|29012.25|0
1648135470000|2022-03-24 15:24:30|28999.32|28999.32|28993.04|28993.04|28999.32|28999.32|28993.04|28993.04|0
1648135480000|2022-03-24 15:24:40|28987.51|28987.51|28981.97|28981.97|28987.51|28987.51|28981.97|28981.97|0
1648135520000|2022-03-24 15:25:20|28978.83|28978.83|28978.83|28978.83|28978.83|28978.83|28978.83|28978.83|0
1648135540000|2022-03-24 15:25:40|28981.97|28981.97|28987.51|28987.51|28987.51|28987.51|28981.97|28981.97|0
1648135580000|2022-03-24 15:26:20|28998.58|28998.58|28998.58|28998.58|28998.58|28998.58|28998.58|28998.58|0
1648135590000|2022-03-24 15:26:30|29015.18|29015.18|29015.18|29015.18|29015.18|29015.18|29015.18|29015.18|0
1648135600000|2022-03-24 15:26:40|29031.79|29031.79|29034.92|29034.92|29034.92|29034.92|29031.79|29031.79|0
1648135620000|2022-03-24 15:27:00|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|0
1648135630000|2022-03-24 15:27:10|29071.86|29071.86|29110.65|29110.65|29110.65|29110.65|29071.86|29071.86|0
1648135660000|2022-03-24 15:27:40|29113.79|29113.79|29124.86|29124.86|29124.86|29124.86|29113.79|29113.79|0
1648135670000|2022-03-24 15:27:50|29130.4|29130.4|29135.93|29135.93|29135.93|29135.93|29130.4|29130.4|0
1648135720000|2022-03-24 15:28:40|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|0
1648135730000|2022-03-24 15:28:50|29169.14|29169.14|29169.14|29169.14|29169.14|29169.14|29169.14|29169.14|0
1648135740000|2022-03-24 15:29:00|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|0
1648135750000|2022-03-24 15:29:10|29169.14|29169.14|29158.07|29158.07|29169.14|29169.14|29158.07|29158.07|0
1648135760000|2022-03-24 15:29:20|29132.21|29132.21|29132.21|29132.21|29132.21|29132.21|29132.21|29132.21|0
1648135770000|2022-03-24 15:29:30|29119.27|29119.27|29113|29113|29119.27|29119.27|29113|29113|0
1648135780000|2022-03-24 15:29:40|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|0
1648135810000|2022-03-24 15:30:10|29113|29113|29113|29113|29113|29113|29113|29113|0
1648135840000|2022-03-24 15:30:40|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|0
1648135850000|2022-03-24 15:30:50|29101.93|29101.93|29085.32|29085.32|29101.93|29101.93|29085.32|29085.32|0
1648135860000|2022-03-24 15:31:00|29101.93|29101.93|29101.93|29101.93|29101.93|29101.93|29101.93|29101.93|0
1648135870000|2022-03-24 15:31:10|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|0
1648135880000|2022-03-24 15:31:20|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|0
1648135930000|2022-03-24 15:32:10|29079.79|29079.79|29079.79|29079.79|29079.79|29079.79|29079.79|29079.79|0
1648136020000|2022-03-24 15:33:40|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|0
1648136040000|2022-03-24 15:34:00|29072.39|29072.39|29077.93|29077.93|29077.93|29077.93|29072.39|29072.39|0
1648136050000|2022-03-24 15:34:10|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|0
1648136080000|2022-03-24 15:34:40|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|0
1648136130000|2022-03-24 15:35:30|29077.93|29077.93|29077.93|29077.93|29077.93|29077.93|29077.93|29077.93|0
1648136150000|2022-03-24 15:35:50|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|0
1648136160000|2022-03-24 15:36:00|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|0
1648136170000|2022-03-24 15:36:10|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|0
1648136190000|2022-03-24 15:36:30|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|0
1648136270000|2022-03-24 15:37:50|29089.74|29089.74|29089.74|29089.74|29089.74|29089.74|29089.74|29089.74|0
1648136280000|2022-03-24 15:38:00|29092.87|29092.87|29107.67|29107.67|29118.74|29118.74|29092.87|29092.87|0
1648136320000|2022-03-24 15:38:40|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|0
1648136350000|2022-03-24 15:39:10|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|0
1648136400000|2022-03-24 15:40:00|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|0
1648136440000|2022-03-24 15:40:40|29110.81|29110.81|29127.41|29127.41|29127.41|29127.41|29110.81|29110.81|0
1648136530000|2022-03-24 15:42:10|29132.95|29132.95|29144.02|29144.02|29144.02|29144.02|29132.95|29132.95|0
1648136540000|2022-03-24 15:42:20|29131.08|29131.08|29131.08|29131.08|29131.08|29131.08|29131.08|29131.08|0
1648136550000|2022-03-24 15:42:30|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|0
1648136590000|2022-03-24 15:43:10|29152.48|29152.48|29146.95|29146.95|29152.48|29152.48|29146.95|29146.95|0
1648136640000|2022-03-24 15:44:00|29152.48|29152.48|29158.02|29158.02|29158.02|29158.02|29152.48|29152.48|0
1648136660000|2022-03-24 15:44:20|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|0
1648136690000|2022-03-24 15:44:50|29175.36|29175.36|29175.36|29175.36|29175.36|29175.36|29175.36|29175.36|0
1648136710000|2022-03-24 15:45:10|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|0
1648136750000|2022-03-24 15:45:50|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1648136790000|2022-03-24 15:46:30|29166.69|29166.69|29161.15|29161.15|29166.69|29166.69|29161.15|29161.15|0
1648136800000|2022-03-24 15:46:40|29152.48|29152.48|29152.48|29152.48|29152.48|29152.48|29152.48|29152.48|0
1648136820000|2022-03-24 15:47:00|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1648136840000|2022-03-24 15:47:20|29161.15|29161.15|29164.29|29164.29|29164.29|29164.29|29161.15|29161.15|0
1648136920000|2022-03-24 15:48:40|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|0
1648136970000|2022-03-24 15:49:30|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|29164.29|0
1648136980000|2022-03-24 15:49:40|29158.76|29158.76|29190.16|29190.16|29190.16|29190.16|29158.76|29158.76|0
1648137000000|2022-03-24 15:50:00|29184.62|29184.62|29190.16|29190.16|29190.16|29190.16|29184.62|29184.62|0
1648137010000|2022-03-24 15:50:10|29187.02|29187.02|29187.02|29187.02|29187.02|29187.02|29187.02|29187.02|0
1648137030000|2022-03-24 15:50:30|29175.95|29175.95|29159.34|29159.34|29175.95|29175.95|29159.34|29159.34|0
1648137040000|2022-03-24 15:50:40|29153.81|29153.81|29127.95|29127.95|29153.81|29153.81|29127.95|29127.95|0
1648137050000|2022-03-24 15:50:50|29122.41|29122.41|29122.41|29122.41|29122.41|29122.41|29122.41|29122.41|0
1648137070000|2022-03-24 15:51:10|29119.27|29119.27|29119.27|29119.27|29119.27|29119.27|29119.27|29119.27|0
1648137080000|2022-03-24 15:51:20|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|0
1648137100000|2022-03-24 15:51:40|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|0
1648137130000|2022-03-24 15:52:10|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|0
1648137170000|2022-03-24 15:52:50|29105.81|29105.81|29105.81|29105.81|29105.81|29105.81|29105.81|29105.81|0
1648137180000|2022-03-24 15:53:00|29092.87|29092.87|29092.87|29092.87|29092.87|29092.87|29092.87|29092.87|0
1648137240000|2022-03-24 15:54:00|29103.94|29103.94|29112.62|29112.62|29112.62|29112.62|29103.94|29103.94|0
1648137270000|2022-03-24 15:54:30|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|0
1648137280000|2022-03-24 15:54:40|29098.41|29098.41|29098.41|29098.41|29098.41|29098.41|29098.41|29098.41|0
1648137320000|2022-03-24 15:55:20|29095.27|29095.27|29098.41|29098.41|29098.41|29098.41|29092.13|29092.13|0
1648137370000|2022-03-24 15:56:10|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|0
1648137390000|2022-03-24 15:56:30|29086.6|29086.6|29086.6|29086.6|29086.6|29086.6|29086.6|29086.6|0
1648137420000|2022-03-24 15:57:00|29081.06|29081.06|29075.53|29075.53|29081.06|29081.06|29075.53|29075.53|0
1648137430000|2022-03-24 15:57:10|29078.67|29078.67|29078.67|29078.67|29078.67|29078.67|29078.67|29078.67|0
1648137510000|2022-03-24 15:58:30|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|0
1648137530000|2022-03-24 15:58:50|29062.06|29062.06|29056.53|29056.53|29062.06|29062.06|29056.53|29056.53|0
1648137540000|2022-03-24 15:59:00|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|0
1648137590000|2022-03-24 15:59:50|29044.72|29044.72|29039.18|29039.18|29044.72|29044.72|29039.18|29039.18|0
1648137600000|2022-03-24 16:00:00|29026.25|29026.25|29009.65|29009.65|29026.25|29026.25|29007.78|29007.78|0
1648137610000|2022-03-24 16:00:10|29015.18|29015.18|29020.72|29020.72|29020.72|29020.72|29015.18|29015.18|0
1648137620000|2022-03-24 16:00:20|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|0
1648137640000|2022-03-24 16:00:40|29026.25|29026.25|29026.25|29026.25|29026.25|29026.25|29026.25|29026.25|0
1648137650000|2022-03-24 16:00:50|29031.79|29031.79|29037.32|29037.32|29037.32|29037.32|29031.79|29031.79|0
1648137660000|2022-03-24 16:01:00|29042.85|29042.85|29055.79|29055.79|29055.79|29055.79|29042.85|29042.85|0
1648137680000|2022-03-24 16:01:20|29062.06|29062.06|29062.06|29062.06|29062.06|29062.06|29062.06|29062.06|0
1648137690000|2022-03-24 16:01:30|29056.53|29056.53|29045.46|29045.46|29056.53|29056.53|29045.46|29045.46|0
1648137700000|2022-03-24 16:01:40|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|0
1648137720000|2022-03-24 16:02:00|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|0
1648137750000|2022-03-24 16:02:30|29062.8|29062.8|29062.8|29062.8|29062.8|29062.8|29062.8|29062.8|0
1648137760000|2022-03-24 16:02:40|29068.34|29068.34|29053.01|29053.01|29068.34|29068.34|29049.87|29049.87|0
1648137790000|2022-03-24 16:03:10|29036.4|29036.4|29019.8|29019.8|29036.4|29036.4|29019.8|29019.8|0
1648137840000|2022-03-24 16:04:00|29025.33|29025.33|29019.8|29019.8|29025.33|29025.33|29003.2|29003.2|0
1648137850000|2022-03-24 16:04:10|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|28997.66|0
1648137860000|2022-03-24 16:04:20|28992.13|28992.13|28986.59|28986.59|28992.13|28992.13|28986.59|28986.59|0
1648137870000|2022-03-24 16:04:30|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|0
1648137880000|2022-03-24 16:04:40|28975.52|28975.52|28975.52|28975.52|28975.52|28975.52|28975.52|28975.52|0
1648137890000|2022-03-24 16:04:50|28972.38|28972.38|28972.38|28972.38|28972.38|28972.38|28969.25|28969.25|0
1648137900000|2022-03-24 16:05:00|28966.85|28966.85|28972.38|28972.38|28972.38|28972.38|28966.85|28966.85|0
1648137910000|2022-03-24 16:05:10|28977.92|28977.92|28977.92|28977.92|28977.92|28977.92|28977.92|28977.92|0
1648137920000|2022-03-24 16:05:20|28994.52|28994.52|28994.52|28994.52|28994.52|28994.52|28994.52|28994.52|0
1648137930000|2022-03-24 16:05:30|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|0
1648138030000|2022-03-24 16:07:10|29011.13|29011.13|29011.13|29011.13|29011.13|29011.13|29011.13|29011.13|0
1648138100000|2022-03-24 16:08:20|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|0
1648138190000|2022-03-24 16:09:50|28992.66|28992.66|28992.66|28992.66|28992.66|28992.66|28992.66|28992.66|0
1648138200000|2022-03-24 16:10:00|28987.13|28987.13|28981.59|28981.59|28987.13|28987.13|28981.59|28981.59|0
1648138210000|2022-03-24 16:10:10|28970.52|28970.52|28959.45|28959.45|28970.52|28970.52|28959.45|28959.45|0
1648138220000|2022-03-24 16:10:20|28964.99|28964.99|28970.52|28970.52|28970.52|28970.52|28964.99|28964.99|0
1648138260000|2022-03-24 16:11:00|28981.59|28981.59|28981.59|28981.59|28981.59|28981.59|28976.06|28976.06|0
1648138450000|2022-03-24 16:14:10|28994.52|28994.52|28987.13|28987.13|28994.52|28994.52|28981.59|28981.59|0
1648138480000|2022-03-24 16:14:40|28974.19|28974.19|28974.19|28974.19|28974.19|28974.19|28974.19|28974.19|0
1648138500000|2022-03-24 16:15:00|28979.73|28979.73|28974.19|28974.19|28979.73|28979.73|28974.19|28974.19|0
1648138550000|2022-03-24 16:15:50|28977.33|28977.33|28980.47|28980.47|28980.47|28980.47|28977.33|28977.33|0
1648138580000|2022-03-24 16:16:20|28974.93|28974.93|28974.93|28974.93|28974.93|28974.93|28974.93|28974.93|0
1648138630000|2022-03-24 16:17:10|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|0
1648138650000|2022-03-24 16:17:30|28993.4|28993.4|28993.4|28993.4|28993.4|28993.4|28993.4|28993.4|0
1648138700000|2022-03-24 16:18:20|28980.47|28980.47|28980.47|28980.47|28980.47|28980.47|28974.93|28974.93|0
1648138710000|2022-03-24 16:18:30|28977.33|28977.33|28983.61|28983.61|28983.61|28983.61|28977.33|28977.33|0
1648138720000|2022-03-24 16:18:40|28989.14|28989.14|29003.35|29003.35|29003.35|29003.35|28989.14|28989.14|0
1648138750000|2022-03-24 16:19:10|29008.88|29008.88|29008.88|29008.88|29008.88|29008.88|29008.88|29008.88|0
1648138760000|2022-03-24 16:19:20|29014.42|29014.42|29014.42|29014.42|29014.42|29014.42|29014.42|29014.42|0
1648138770000|2022-03-24 16:19:30|29008.88|29008.88|29012.02|29012.02|29012.02|29012.02|29008.88|29008.88|0
1648138780000|2022-03-24 16:19:40|29017.56|29017.56|29006.49|29006.49|29017.56|29017.56|29006.49|29006.49|0
1648138790000|2022-03-24 16:19:50|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|0
1648138820000|2022-03-24 16:20:20|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|0
1648138830000|2022-03-24 16:20:30|29003.35|29003.35|28997.81|28997.81|29003.35|29003.35|28997.81|28997.81|0
1648138850000|2022-03-24 16:20:50|28984.88|28984.88|28984.88|28984.88|28997.81|28997.81|28984.88|28984.88|0
1648138860000|2022-03-24 16:21:00|28990.42|28990.42|28990.42|28990.42|28990.42|28990.42|28990.42|28990.42|0
1648138870000|2022-03-24 16:21:10|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|0
1648138880000|2022-03-24 16:21:20|28998.35|28998.35|29011.28|29011.28|29011.28|29011.28|28998.35|28998.35|0
1648138890000|2022-03-24 16:21:30|29020.69|29020.69|29020.69|29020.69|29026.23|29026.23|29020.69|29020.69|0
1648138970000|2022-03-24 16:22:50|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|0
1648138980000|2022-03-24 16:23:00|29030.49|29030.49|29030.49|29030.49|29030.49|29030.49|29017.56|29017.56|0
1648138990000|2022-03-24 16:23:10|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|0
1648139000000|2022-03-24 16:23:20|29056.35|29056.35|29056.35|29056.35|29056.35|29056.35|29045.28|29045.28|0
1648139020000|2022-03-24 16:23:40|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|29043.42|0
1648139040000|2022-03-24 16:24:00|29032.35|29032.35|29037.89|29037.89|29037.89|29037.89|29032.35|29032.35|0
1648139050000|2022-03-24 16:24:10|29043.42|29043.42|29037.89|29037.89|29043.42|29043.42|29037.89|29037.89|0
1648139080000|2022-03-24 16:24:40|29032.35|29032.35|29032.35|29032.35|29032.35|29032.35|29032.35|29032.35|0
1648139100000|2022-03-24 16:25:00|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|0
1648139120000|2022-03-24 16:25:20|29052.68|29052.68|29052.68|29052.68|29052.68|29052.68|29052.68|29052.68|0
1648139160000|2022-03-24 16:26:00|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|0
1648139170000|2022-03-24 16:26:10|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|0
1648139180000|2022-03-24 16:26:20|29066.89|29066.89|29046.02|29046.02|29066.89|29066.89|29046.02|29046.02|0
1648139200000|2022-03-24 16:26:40|29051.56|29051.56|29057.09|29057.09|29057.09|29057.09|29051.56|29051.56|0
1648139240000|2022-03-24 16:27:20|29051.56|29051.56|29051.56|29051.56|29051.56|29051.56|29051.56|29051.56|0
1648139270000|2022-03-24 16:27:50|29057.09|29057.09|29057.09|29057.09|29057.09|29057.09|29057.09|29057.09|0
1648139300000|2022-03-24 16:28:20|29051.56|29051.56|29048.42|29048.42|29051.56|29051.56|29048.42|29048.42|0
1648139310000|2022-03-24 16:28:30|29042.89|29042.89|29042.89|29042.89|29042.89|29042.89|29042.89|29042.89|0
1648139340000|2022-03-24 16:29:00|29059.49|29059.49|29043.42|29043.42|29059.49|29059.49|29043.42|29043.42|0
1648139350000|2022-03-24 16:29:10|29026.82|29026.82|29039.75|29039.75|29039.75|29039.75|29026.82|29026.82|0
1648139360000|2022-03-24 16:29:20|29045.28|29045.28|29042.15|29042.15|29045.28|29045.28|29042.15|29042.15|0
1648139370000|2022-03-24 16:29:30|29029.21|29029.21|29042.15|29042.15|29042.15|29042.15|29029.21|29029.21|0
1648139380000|2022-03-24 16:29:40|29053.22|29053.22|29077.22|29077.22|29077.22|29077.22|29053.22|29053.22|0
1648139390000|2022-03-24 16:29:50|29090.15|29090.15|29103.62|29103.62|29112.29|29112.29|29090.15|29090.15|0
1648196100000|2022-03-25 08:15:00|29142.24|29142.24|29162.57|29162.57|29173.64|29173.64|29131.17|29131.17|0
1648196120000|2022-03-25 08:15:20|29168.1|29168.1|29168.1|29168.1|29168.1|29168.1|29168.1|29168.1|0
1648196140000|2022-03-25 08:15:40|29174.38|29174.38|29192.85|29192.85|29192.85|29192.85|29174.38|29174.38|0
1648196150000|2022-03-25 08:15:50|29203.92|29203.92|29203.92|29203.92|29203.92|29203.92|29203.92|29203.92|0
1648196160000|2022-03-25 08:16:00|29187.31|29187.31|29192.85|29192.85|29192.85|29192.85|29187.31|29187.31|0
1648196180000|2022-03-25 08:16:20|29187.31|29187.31|29192.85|29192.85|29203.92|29203.92|29187.31|29187.31|0
1648196200000|2022-03-25 08:16:40|29189.71|29189.71|29206.31|29206.31|29206.31|29206.31|29189.71|29189.71|0
1648196210000|2022-03-25 08:16:50|29211.85|29211.85|29206.31|29206.31|29211.85|29211.85|29206.31|29206.31|0
1648196220000|2022-03-25 08:17:00|29217.38|29217.38|29206.31|29206.31|29217.38|29217.38|29206.31|29206.31|0
1648196240000|2022-03-25 08:17:20|29217.38|29217.38|29189.71|29189.71|29217.38|29217.38|29189.71|29189.71|0
1648196250000|2022-03-25 08:17:30|29178.64|29178.64|29178.64|29178.64|29178.64|29178.64|29178.64|29178.64|0
1648196260000|2022-03-25 08:17:40|29167.57|29167.57|29162.03|29162.03|29167.57|29167.57|29162.03|29162.03|0
1648196270000|2022-03-25 08:17:50|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|0
1648196280000|2022-03-25 08:18:00|29178.64|29178.64|29173.1|29173.1|29178.64|29178.64|29173.1|29173.1|0
1648196290000|2022-03-25 08:18:10|29160.17|29160.17|29160.17|29160.17|29160.17|29160.17|29160.17|29160.17|0
1648196330000|2022-03-25 08:18:50|29172.72|29172.72|29172.72|29172.72|29172.72|29172.72|29172.72|29172.72|0
1648196340000|2022-03-25 08:19:00|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|0
1648196370000|2022-03-25 08:19:30|29161.65|29161.65|29161.65|29161.65|29161.65|29161.65|29161.65|29161.65|0
1648196380000|2022-03-25 08:19:40|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|0
1648196400000|2022-03-25 08:20:00|29139.51|29139.51|29139.51|29139.51|29139.51|29139.51|29139.51|29139.51|0
1648196410000|2022-03-25 08:20:10|29123.83|29123.83|29145.96|29145.96|29145.96|29145.96|29123.83|29123.83|0
1648196430000|2022-03-25 08:20:30|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|0
1648196460000|2022-03-25 08:21:00|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|0
1648196480000|2022-03-25 08:21:20|29134.9|29134.9|29123.83|29123.83|29134.9|29134.9|29123.83|29123.83|0
1648196490000|2022-03-25 08:21:30|29107.22|29107.22|29123.83|29123.83|29123.83|29123.83|29107.22|29107.22|0
1648196500000|2022-03-25 08:21:40|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|0
1648196520000|2022-03-25 08:22:00|29157.03|29157.03|29168.1|29168.1|29168.1|29168.1|29157.03|29157.03|0
1648196570000|2022-03-25 08:22:50|29179.17|29179.17|29173.64|29173.64|29179.17|29179.17|29173.64|29173.64|0
1648196580000|2022-03-25 08:23:00|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|0
1648196610000|2022-03-25 08:23:30|29190.24|29190.24|29190.24|29190.24|29190.24|29190.24|29190.24|29190.24|0
1648196640000|2022-03-25 08:24:00|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|29201.31|0
1648196680000|2022-03-25 08:24:40|29227.18|29227.18|29227.18|29227.18|29227.18|29227.18|29227.18|29227.18|0
1648196690000|2022-03-25 08:24:50|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|0
1648196740000|2022-03-25 08:25:40|29260.39|29260.39|29249.32|29249.32|29260.39|29260.39|29249.32|29249.32|0
1648196780000|2022-03-25 08:26:20|29238.25|29238.25|29227.18|29227.18|29238.25|29238.25|29227.18|29227.18|0
1648196810000|2022-03-25 08:26:50|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|0
1648196850000|2022-03-25 08:27:30|29260.39|29260.39|29260.39|29260.39|29260.39|29260.39|29260.39|29260.39|0
1648196860000|2022-03-25 08:27:40|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|29249.32|0
1648196880000|2022-03-25 08:28:00|29276.99|29276.99|29288.06|29288.06|29288.06|29288.06|29276.99|29276.99|0
1648196940000|2022-03-25 08:29:00|29284.92|29284.92|29301.53|29301.53|29301.53|29301.53|29284.92|29284.92|0
1648196960000|2022-03-25 08:29:20|29273.85|29273.85|29262.78|29262.78|29273.85|29273.85|29262.78|29262.78|0
1648197000000|2022-03-25 08:30:00|29235.11|29235.11|29235.11|29235.11|29235.11|29235.11|29224.04|29224.04|0
1648197060000|2022-03-25 08:31:00|29231.97|29231.97|29231.97|29231.97|29231.97|29231.97|29209.83|29209.83|0
1648197100000|2022-03-25 08:31:40|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|0
1648197170000|2022-03-25 08:32:50|29231.97|29231.97|29226.44|29226.44|29231.97|29231.97|29226.44|29226.44|0
1648197180000|2022-03-25 08:33:00|29231.97|29231.97|29243.04|29243.04|29243.04|29243.04|29231.97|29231.97|0
1648197200000|2022-03-25 08:33:20|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|0
1648197220000|2022-03-25 08:33:40|29221.82|29221.82|29221.82|29221.82|29221.82|29221.82|29221.82|29221.82|0
1648197300000|2022-03-25 08:35:00|29199.68|29199.68|29199.68|29199.68|29199.68|29199.68|29199.68|29199.68|0
1648197340000|2022-03-25 08:35:40|29177.54|29177.54|29166.47|29166.47|29177.54|29177.54|29155.4|29155.4|0
1648197360000|2022-03-25 08:36:00|29175.88|29175.88|29186.95|29186.95|29186.95|29186.95|29175.88|29175.88|0
1648197410000|2022-03-25 08:36:50|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|0
1648197420000|2022-03-25 08:37:00|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|0
1648197430000|2022-03-25 08:37:10|29164.81|29164.81|29148.21|29148.21|29164.81|29164.81|29148.21|29148.21|0
1648197440000|2022-03-25 08:37:20|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|29170.35|0
1648197510000|2022-03-25 08:38:30|29159.28|29159.28|29159.28|29159.28|29164.81|29164.81|29159.28|29159.28|0
1648197540000|2022-03-25 08:39:00|29153.74|29153.74|29153.74|29153.74|29153.74|29153.74|29153.74|29153.74|0
1648197580000|2022-03-25 08:39:40|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|0
1648197770000|2022-03-25 08:42:50|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|0
1648197810000|2022-03-25 08:43:30|29179.02|29179.02|29179.02|29179.02|29179.02|29179.02|29179.02|29179.02|0
1648197820000|2022-03-25 08:43:40|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|0
1648197830000|2022-03-25 08:43:50|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|0
1648197920000|2022-03-25 08:45:20|29209.83|29209.83|29204.3|29204.3|29209.83|29209.83|29204.3|29204.3|0
1648197950000|2022-03-25 08:45:50|29215.37|29215.37|29215.37|29215.37|29215.37|29215.37|29215.37|29215.37|0
1648198020000|2022-03-25 08:47:00|29248.58|29248.58|29248.58|29248.58|29248.58|29248.58|29248.58|29248.58|0
1648198080000|2022-03-25 08:48:00|29259.64|29259.64|29248.58|29248.58|29259.64|29259.64|29248.58|29248.58|0
1648198140000|2022-03-25 08:49:00|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|0
1648198180000|2022-03-25 08:49:40|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|0
1648198210000|2022-03-25 08:50:10|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|0
1648198220000|2022-03-25 08:50:20|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|0
1648198240000|2022-03-25 08:50:40|29292.85|29292.85|29276.25|29276.25|29292.85|29292.85|29276.25|29276.25|0
1648198260000|2022-03-25 08:51:00|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|29270.71|0
1648198290000|2022-03-25 08:51:30|29265.18|29265.18|29276.25|29276.25|29276.25|29276.25|29265.18|29265.18|0
1648198300000|2022-03-25 08:51:40|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|0
1648198310000|2022-03-25 08:51:50|29292.85|29292.85|29276.25|29276.25|29292.85|29292.85|29276.25|29276.25|0
1648198320000|2022-03-25 08:52:00|29285.66|29285.66|29315.56|29315.56|29315.56|29315.56|29285.66|29285.66|0
1648198340000|2022-03-25 08:52:20|29321.09|29321.09|29260.21|29260.21|29321.09|29321.09|29260.21|29260.21|0
1648198380000|2022-03-25 08:53:00|29276.81|29276.81|29265.75|29265.75|29276.81|29276.81|29265.75|29265.75|0
1648198390000|2022-03-25 08:53:10|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|0
1648198400000|2022-03-25 08:53:20|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|0
1648198430000|2022-03-25 08:53:50|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|29260.21|0
1648198440000|2022-03-25 08:54:00|29249.14|29249.14|29265.75|29265.75|29265.75|29265.75|29249.14|29249.14|0
1648198460000|2022-03-25 08:54:20|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|0
1648198500000|2022-03-25 08:55:00|29243.61|29243.61|29243.61|29243.61|29243.61|29243.61|29232.54|29232.54|0
1648198540000|2022-03-25 08:55:40|29249.14|29249.14|29243.61|29243.61|29249.14|29249.14|29243.61|29243.61|0
1648198550000|2022-03-25 08:55:50|29232.54|29232.54|29221.47|29221.47|29232.54|29232.54|29221.47|29221.47|0
1648198570000|2022-03-25 08:56:10|29232.54|29232.54|29243.61|29243.61|29243.61|29243.61|29227|29227|0
1648198580000|2022-03-25 08:56:20|29238.07|29238.07|29238.07|29238.07|29238.07|29238.07|29238.07|29238.07|0
1648198590000|2022-03-25 08:56:30|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|0
1648198620000|2022-03-25 08:57:00|29265.75|29265.75|29265.75|29265.75|29265.75|29265.75|29265.75|29265.75|0
1648198640000|2022-03-25 08:57:20|29254.68|29254.68|29293.47|29293.47|29293.47|29293.47|29254.68|29254.68|0
1648198650000|2022-03-25 08:57:30|29280.54|29280.54|29277.4|29277.4|29280.54|29280.54|29277.4|29277.4|0
1648198660000|2022-03-25 08:57:40|29288.47|29288.47|29299.54|29299.54|29299.54|29299.54|29288.47|29288.47|0
1648198740000|2022-03-25 08:59:00|29277.4|29277.4|29288.47|29288.47|29288.47|29288.47|29277.4|29277.4|0
1648198750000|2022-03-25 08:59:10|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|0
1648198780000|2022-03-25 08:59:40|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|0
1648198840000|2022-03-25 09:00:40|29294.01|29294.01|29318.01|29318.01|29318.01|29318.01|29282.94|29282.94|0
1648198850000|2022-03-25 09:00:50|29323.54|29323.54|29328.16|29328.16|29372.44|29372.44|29323.54|29323.54|0
1648198860000|2022-03-25 09:01:00|29306.02|29306.02|29316.35|29316.35|29316.35|29316.35|29299.75|29299.75|0
1648198890000|2022-03-25 09:01:30|29294.21|29294.21|29316.35|29316.35|29316.35|29316.35|29294.21|29294.21|0
1648198910000|2022-03-25 09:01:50|29299.75|29299.75|29296.61|29296.61|29299.75|29299.75|29296.61|29296.61|0
1648198940000|2022-03-25 09:02:20|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|0
1648198950000|2022-03-25 09:02:30|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|0
1648199050000|2022-03-25 09:04:10|29276.87|29276.87|29265.8|29265.8|29276.87|29276.87|29254.73|29254.73|0
1648199060000|2022-03-25 09:04:20|29271.33|29271.33|29265.8|29265.8|29271.33|29271.33|29265.8|29265.8|0
1648199070000|2022-03-25 09:04:30|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|0
1648199080000|2022-03-25 09:04:40|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|0
1648199090000|2022-03-25 09:04:50|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|0
1648199110000|2022-03-25 09:05:10|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|0
1648199120000|2022-03-25 09:05:20|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|0
1648199190000|2022-03-25 09:06:30|29299.01|29299.01|29299.01|29299.01|29299.01|29299.01|29299.01|29299.01|0
1648199210000|2022-03-25 09:06:50|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|29287.94|0
1648199220000|2022-03-25 09:07:00|29282.4|29282.4|29282.4|29282.4|29282.4|29282.4|29282.4|29282.4|0
1648199300000|2022-03-25 09:08:20|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|0
1648199360000|2022-03-25 09:09:20|29287.94|29287.94|29276.87|29276.87|29287.94|29287.94|29276.87|29276.87|0
1648199400000|2022-03-25 09:10:00|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|0
1648199420000|2022-03-25 09:10:20|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|0
1648199430000|2022-03-25 09:10:30|29249.2|29249.2|29260.26|29260.26|29260.26|29260.26|29249.2|29249.2|0
1648199440000|2022-03-25 09:10:40|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|0
1648199460000|2022-03-25 09:11:00|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|0
1648199470000|2022-03-25 09:11:10|29265.8|29265.8|29260.26|29260.26|29265.8|29265.8|29260.26|29260.26|0
1648199490000|2022-03-25 09:11:30|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|0
1648199550000|2022-03-25 09:12:30|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|0
1648199580000|2022-03-25 09:13:00|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|29265.8|0
1648199610000|2022-03-25 09:13:30|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|29271.33|0
1648199640000|2022-03-25 09:14:00|29249.2|29249.2|29254.73|29254.73|29254.73|29254.73|29249.2|29249.2|0
1648199650000|2022-03-25 09:14:10|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|0
1648199680000|2022-03-25 09:14:40|29265.8|29265.8|29260.26|29260.26|29265.8|29265.8|29260.26|29260.26|0
1648199700000|2022-03-25 09:15:00|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|0
1648199750000|2022-03-25 09:15:50|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|29260.26|0
1648199770000|2022-03-25 09:16:10|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|29254.73|0
1648199860000|2022-03-25 09:17:40|29251.59|29251.59|29250.85|29250.85|29257.13|29257.13|29250.85|29250.85|0
1648199870000|2022-03-25 09:17:50|29257.13|29257.13|29253.99|29253.99|29257.13|29257.13|29253.99|29253.99|0
1648199880000|2022-03-25 09:18:00|29265.06|29265.06|29265.06|29265.06|29265.06|29265.06|29265.06|29265.06|0
1648199950000|2022-03-25 09:19:10|29270.59|29270.59|29270.59|29270.59|29270.59|29270.59|29270.59|29270.59|0
1648199980000|2022-03-25 09:19:40|29281.66|29281.66|29281.66|29281.66|29281.66|29281.66|29281.66|29281.66|0
1648200040000|2022-03-25 09:20:40|29325.94|29325.94|29325.94|29325.94|29325.94|29325.94|29325.94|29325.94|0
1648200050000|2022-03-25 09:20:50|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|0
1648200120000|2022-03-25 09:22:00|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|0
1648200160000|2022-03-25 09:22:40|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1648200240000|2022-03-25 09:24:00|29342.54|29342.54|29342.54|29342.54|29342.54|29342.54|29342.54|29342.54|0
1648200250000|2022-03-25 09:24:10|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|0
1648200290000|2022-03-25 09:24:50|29364.68|29364.68|29359.15|29359.15|29364.68|29364.68|29359.15|29359.15|0
1648200300000|2022-03-25 09:25:00|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|29353.61|0
1648200330000|2022-03-25 09:25:30|29337.01|29337.01|29337.01|29337.01|29337.01|29337.01|29337.01|29337.01|0
1648200360000|2022-03-25 09:26:00|29342.54|29342.54|29337.01|29337.01|29342.54|29342.54|29325.94|29325.94|0
1648200450000|2022-03-25 09:27:30|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1648200480000|2022-03-25 09:28:00|29337.01|29337.01|29342.54|29342.54|29342.54|29342.54|29337.01|29337.01|0
1648200560000|2022-03-25 09:29:20|29353.61|29353.61|29342.54|29342.54|29353.61|29353.61|29342.54|29342.54|0
1648200600000|2022-03-25 09:30:00|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1648200680000|2022-03-25 09:31:20|29314.87|29314.87|29314.87|29314.87|29314.87|29314.87|29314.87|29314.87|0
1648200730000|2022-03-25 09:32:10|29318.01|29318.01|29318.01|29318.01|29318.01|29318.01|29318.01|29318.01|0
1648200750000|2022-03-25 09:32:30|29312.47|29312.47|29301.4|29301.4|29312.47|29312.47|29301.4|29301.4|0
1648200780000|2022-03-25 09:33:00|29306.94|29306.94|29301.4|29301.4|29306.94|29306.94|29301.4|29301.4|0
1648200790000|2022-03-25 09:33:10|29306.94|29306.94|29306.94|29306.94|29306.94|29306.94|29306.94|29306.94|0
1648200840000|2022-03-25 09:34:00|29312.47|29312.47|29312.47|29312.47|29312.47|29312.47|29312.47|29312.47|0
1648200890000|2022-03-25 09:34:50|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|0
1648200950000|2022-03-25 09:35:50|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|0
1648200960000|2022-03-25 09:36:00|29328.34|29328.34|29328.34|29328.34|29328.34|29328.34|29328.34|29328.34|0
1648201080000|2022-03-25 09:38:00|29334.61|29334.61|29344.03|29344.03|29344.03|29344.03|29331.48|29331.48|0
1648201090000|2022-03-25 09:38:10|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1648201140000|2022-03-25 09:39:00|29366.17|29366.17|29377.23|29377.23|29377.23|29377.23|29366.17|29366.17|0
1648201180000|2022-03-25 09:39:40|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|0
1648201190000|2022-03-25 09:39:50|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1648201200000|2022-03-25 09:40:00|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|0
1648201220000|2022-03-25 09:40:20|29360.63|29360.63|29355.1|29355.1|29360.63|29360.63|29355.1|29355.1|0
1648201270000|2022-03-25 09:41:10|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1648201280000|2022-03-25 09:41:20|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|0
1648201290000|2022-03-25 09:41:30|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1648201300000|2022-03-25 09:41:40|29360.63|29360.63|29366.17|29366.17|29366.17|29366.17|29360.63|29360.63|0
1648201350000|2022-03-25 09:42:30|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1648201380000|2022-03-25 09:43:00|29366.17|29366.17|29371.7|29371.7|29371.7|29371.7|29366.17|29366.17|0
1648201390000|2022-03-25 09:43:10|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|0
1648201400000|2022-03-25 09:43:20|29382.77|29382.77|29388.3|29388.3|29388.3|29388.3|29382.77|29382.77|0
1648201420000|2022-03-25 09:43:40|29394.58|29394.58|29400.86|29400.86|29400.86|29400.86|29394.58|29394.58|0
1648201440000|2022-03-25 09:44:00|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|0
1648201490000|2022-03-25 09:44:50|29395.32|29395.32|29395.32|29395.32|29395.32|29395.32|29395.32|29395.32|0
1648201550000|2022-03-25 09:45:50|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|0
1648201640000|2022-03-25 09:47:20|29422.99|29422.99|29428.53|29428.53|29428.53|29428.53|29422.99|29422.99|0
1648201660000|2022-03-25 09:47:40|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|0
1648201670000|2022-03-25 09:47:50|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|0
1648201680000|2022-03-25 09:48:00|29414.32|29414.32|29414.32|29414.32|29414.32|29414.32|29414.32|29414.32|0
1648201720000|2022-03-25 09:48:40|29403.25|29403.25|29449.6|29449.6|29449.6|29449.6|29403.25|29403.25|0
1648201730000|2022-03-25 09:48:50|29436.67|29436.67|29431.13|29431.13|29436.67|29436.67|29431.13|29431.13|0
1648201740000|2022-03-25 09:49:00|29457|29457|29462.53|29462.53|29462.53|29462.53|29457|29457|0
1648201770000|2022-03-25 09:49:30|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|0
1648201810000|2022-03-25 09:50:10|29457|29457|29453.86|29453.86|29457|29457|29453.86|29453.86|0
1648201860000|2022-03-25 09:51:00|29448.32|29448.32|29459.39|29459.39|29459.39|29459.39|29448.32|29448.32|0
1648201890000|2022-03-25 09:51:30|29465.67|29465.67|29465.67|29465.67|29465.67|29465.67|29465.67|29465.67|0
1648201910000|2022-03-25 09:51:50|29482.27|29482.27|29490.95|29490.95|29490.95|29490.95|29482.27|29482.27|0
1648201960000|2022-03-25 09:52:40|29485.41|29485.41|29485.41|29485.41|29485.41|29485.41|29485.41|29485.41|0
1648201990000|2022-03-25 09:53:10|29496.48|29496.48|29496.48|29496.48|29496.48|29496.48|29496.48|29496.48|0
1648202000000|2022-03-25 09:53:20|29502.02|29502.02|29507.55|29507.55|29507.55|29507.55|29502.02|29502.02|0
1648202030000|2022-03-25 09:53:50|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|0
1648202100000|2022-03-25 09:55:00|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|0
1648202130000|2022-03-25 09:55:30|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|0
1648202140000|2022-03-25 09:55:40|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|0
1648202150000|2022-03-25 09:55:50|29524.15|29524.15|29535.22|29535.22|29535.22|29535.22|29524.15|29524.15|0
1648202180000|2022-03-25 09:56:20|29522.29|29522.29|29503.82|29503.82|29522.29|29522.29|29503.82|29503.82|0
1648202190000|2022-03-25 09:56:30|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|0
1648202210000|2022-03-25 09:56:50|29532.83|29532.83|29532.83|29532.83|29532.83|29532.83|29532.83|29532.83|0
1648202220000|2022-03-25 09:57:00|29554.97|29554.97|29554.97|29554.97|29554.97|29554.97|29554.97|29554.97|0
1648202250000|2022-03-25 09:57:30|29549.43|29549.43|29554.97|29554.97|29554.97|29554.97|29549.43|29549.43|0
1648202300000|2022-03-25 09:58:20|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|0
1648202320000|2022-03-25 09:58:40|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|0
1648202350000|2022-03-25 09:59:10|29530.43|29530.43|29530.43|29530.43|29530.43|29530.43|29530.43|29530.43|0
1648202360000|2022-03-25 09:59:20|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|0
1648202380000|2022-03-25 09:59:40|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|0
1648202440000|2022-03-25 10:00:40|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|0
1648202450000|2022-03-25 10:00:50|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|29538.36|0
1648202540000|2022-03-25 10:02:20|29527.29|29527.29|29538.36|29538.36|29538.36|29538.36|29527.29|29527.29|0
1648202650000|2022-03-25 10:04:10|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|0
1648202660000|2022-03-25 10:04:20|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|0
1648202700000|2022-03-25 10:05:00|29562.57|29562.57|29568.11|29568.11|29568.11|29568.11|29562.57|29562.57|0
1648202710000|2022-03-25 10:05:10|29551.5|29551.5|29557.04|29557.04|29557.04|29557.04|29551.5|29551.5|0
1648202750000|2022-03-25 10:05:50|29568.11|29568.11|29568.11|29568.11|29568.11|29568.11|29568.11|29568.11|0
1648202760000|2022-03-25 10:06:00|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|0
1648202770000|2022-03-25 10:06:10|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|0
1648202850000|2022-03-25 10:07:30|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|0
1648202890000|2022-03-25 10:08:10|29540.43|29540.43|29545.97|29545.97|29545.97|29545.97|29540.43|29540.43|0
1648202920000|2022-03-25 10:08:40|29557.04|29557.04|29569.97|29569.97|29569.97|29569.97|29557.04|29557.04|0
1648202930000|2022-03-25 10:08:50|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|0
1648202950000|2022-03-25 10:09:10|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|0
1648202970000|2022-03-25 10:09:30|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1648203020000|2022-03-25 10:10:20|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|0
1648203160000|2022-03-25 10:12:40|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1648203190000|2022-03-25 10:13:10|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|0
1648203240000|2022-03-25 10:14:00|29547.83|29547.83|29547.83|29547.83|29547.83|29547.83|29542.29|29542.29|0
1648203250000|2022-03-25 10:14:10|29542.29|29542.29|29542.29|29542.29|29542.29|29542.29|29542.29|29542.29|0
1648203280000|2022-03-25 10:14:40|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|0
1648203320000|2022-03-25 10:15:20|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1648203330000|2022-03-25 10:15:30|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|0
1648203350000|2022-03-25 10:15:50|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1648203460000|2022-03-25 10:17:40|29552.62|29552.62|29552.62|29552.62|29552.62|29552.62|29552.62|29552.62|0
1648203540000|2022-03-25 10:19:00|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|0
1648203550000|2022-03-25 10:19:10|29563.69|29563.69|29580.3|29580.3|29580.3|29580.3|29563.69|29563.69|0
1648203590000|2022-03-25 10:19:50|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|0
1648203610000|2022-03-25 10:20:10|29591.37|29591.37|29569.23|29569.23|29591.37|29591.37|29569.23|29569.23|0
1648203670000|2022-03-25 10:21:10|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|0
1648203790000|2022-03-25 10:23:10|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|0
1648203820000|2022-03-25 10:23:40|29606.31|29606.31|29618.87|29618.87|29618.87|29618.87|29606.31|29606.31|0
1648203900000|2022-03-25 10:25:00|29631.8|29631.8|29634.94|29634.94|29634.94|29634.94|29631.8|29631.8|0
1648203920000|2022-03-25 10:25:20|29640.47|29640.47|29640.47|29640.47|29640.47|29640.47|29640.47|29640.47|0
1648203930000|2022-03-25 10:25:30|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|29646.01|0
1648203970000|2022-03-25 10:26:10|29634.94|29634.94|29634.94|29634.94|29634.94|29634.94|29634.94|29634.94|0
1648203990000|2022-03-25 10:26:30|29640.47|29640.47|29629.4|29629.4|29640.47|29640.47|29623.87|29623.87|0
1648204020000|2022-03-25 10:27:00|29623.87|29623.87|29618.33|29618.33|29623.87|29623.87|29618.33|29618.33|0
1648204060000|2022-03-25 10:27:40|29612.8|29612.8|29612.8|29612.8|29612.8|29612.8|29612.8|29612.8|0
1648204090000|2022-03-25 10:28:10|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|0
1648204160000|2022-03-25 10:29:20|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|0
1648204170000|2022-03-25 10:29:30|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|0
1648204230000|2022-03-25 10:30:30|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|0
1648204260000|2022-03-25 10:31:00|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|0
1648204320000|2022-03-25 10:32:00|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|29642.18|0
1648204360000|2022-03-25 10:32:40|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|0
1648204440000|2022-03-25 10:34:00|29653.25|29653.25|29653.25|29653.25|29653.25|29653.25|29653.25|29653.25|0
1648204500000|2022-03-25 10:35:00|29627.39|29627.39|29640.32|29640.32|29640.32|29640.32|29627.39|29627.39|0
1648204540000|2022-03-25 10:35:40|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|0
1648204560000|2022-03-25 10:36:00|29629.25|29629.25|29634.78|29634.78|29634.78|29634.78|29623.71|29623.71|0
1648204650000|2022-03-25 10:37:30|29629.25|29629.25|29629.25|29629.25|29629.25|29629.25|29629.25|29629.25|0
1648204680000|2022-03-25 10:38:00|29623.71|29623.71|29623.71|29623.71|29623.71|29623.71|29623.71|29623.71|0
1648204740000|2022-03-25 10:39:00|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|29634.78|0
1648204750000|2022-03-25 10:39:10|29640.32|29640.32|29645.85|29645.85|29645.85|29645.85|29640.32|29640.32|0
1648204790000|2022-03-25 10:39:50|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|0
1648204840000|2022-03-25 10:40:40|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|0
1648204860000|2022-03-25 10:41:00|29634.78|29634.78|29629.25|29629.25|29634.78|29634.78|29629.25|29629.25|0
1648204900000|2022-03-25 10:41:40|29635.52|29635.52|29649.73|29649.73|29656.01|29656.01|29635.52|29635.52|0
1648204920000|2022-03-25 10:42:00|29652.87|29652.87|29652.87|29652.87|29652.87|29652.87|29652.87|29652.87|0
1648204980000|2022-03-25 10:43:00|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|0
1648204990000|2022-03-25 10:43:10|29663.94|29663.94|29663.94|29663.94|29663.94|29663.94|29663.94|29663.94|0
1648205060000|2022-03-25 10:44:20|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|0
1648205080000|2022-03-25 10:44:40|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|0
1648205100000|2022-03-25 10:45:00|29661.54|29661.54|29667.82|29667.82|29670.95|29670.95|29661.54|29661.54|0
1648205120000|2022-03-25 10:45:20|29674.09|29674.09|29670.95|29670.95|29674.09|29674.09|29670.95|29670.95|0
1648205190000|2022-03-25 10:46:30|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|0
1648205280000|2022-03-25 10:48:00|29668.56|29668.56|29668.56|29668.56|29668.56|29668.56|29668.56|29668.56|0
1648205380000|2022-03-25 10:49:40|29679.63|29679.63|29690.7|29690.7|29690.7|29690.7|29679.63|29679.63|0
1648205400000|2022-03-25 10:50:00|29684.42|29684.42|29689.96|29689.96|29695.49|29695.49|29684.42|29684.42|0
1648205410000|2022-03-25 10:50:10|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|0
1648205420000|2022-03-25 10:50:20|29704.16|29704.16|29707.3|29707.3|29707.3|29707.3|29704.16|29704.16|0
1648205450000|2022-03-25 10:50:50|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|0
1648205460000|2022-03-25 10:51:00|29726.51|29726.51|29726.51|29726.51|29726.51|29726.51|29726.51|29726.51|0
1648205480000|2022-03-25 10:51:20|29743.11|29743.11|29754.18|29754.18|29754.18|29754.18|29743.11|29743.11|0
1648205530000|2022-03-25 10:52:10|29737.58|29737.58|29737.58|29737.58|29737.58|29737.58|29737.58|29737.58|0
1648205540000|2022-03-25 10:52:20|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|0
1648205580000|2022-03-25 10:53:00|29744.98|29744.98|29744.98|29744.98|29744.98|29744.98|29744.98|29744.98|0
1648205700000|2022-03-25 10:55:00|29739.44|29739.44|29733.17|29733.17|29739.44|29739.44|29733.17|29733.17|0
1648205710000|2022-03-25 10:55:10|29749.77|29749.77|29755.3|29755.3|29755.3|29755.3|29749.77|29749.77|0
1648205770000|2022-03-25 10:56:10|29771.91|29771.91|29777.44|29777.44|29777.44|29777.44|29771.91|29771.91|0
1648205790000|2022-03-25 10:56:30|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|0
1648205810000|2022-03-25 10:56:50|29760.84|29760.84|29760.84|29760.84|29760.84|29760.84|29760.84|29760.84|0
1648205940000|2022-03-25 10:59:00|29771.91|29771.91|29771.91|29771.91|29771.91|29771.91|29771.91|29771.91|0
1648205960000|2022-03-25 10:59:20|29777.44|29777.44|29777.44|29777.44|29777.44|29777.44|29777.44|29777.44|0
1648206070000|2022-03-25 11:01:10|29783.72|29783.72|29783.72|29783.72|29783.72|29783.72|29783.72|29783.72|0
1648206120000|2022-03-25 11:02:00|29778.18|29778.18|29778.18|29778.18|29778.18|29778.18|29778.18|29778.18|0
1648206180000|2022-03-25 11:03:00|29781.32|29781.32|29781.32|29781.32|29781.32|29781.32|29781.32|29781.32|0
1648206300000|2022-03-25 11:05:00|29792.39|29792.39|29792.39|29792.39|29792.39|29792.39|29792.39|29792.39|0
1648206330000|2022-03-25 11:05:30|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|0
1648206390000|2022-03-25 11:06:30|29766.53|29766.53|29744.39|29744.39|29766.53|29766.53|29744.39|29744.39|0
1648206400000|2022-03-25 11:06:40|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|0
1648206420000|2022-03-25 11:07:00|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|0
1648206580000|2022-03-25 11:09:40|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|29749.92|0
1648206650000|2022-03-25 11:10:50|29760.99|29760.99|29760.99|29760.99|29760.99|29760.99|29760.99|29760.99|0
1648206690000|2022-03-25 11:11:30|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|0
1648206710000|2022-03-25 11:11:50|29775.2|29775.2|29775.2|29775.2|29775.2|29775.2|29775.2|29775.2|0
1648206720000|2022-03-25 11:12:00|29786.27|29786.27|29791.8|29791.8|29791.8|29791.8|29786.27|29786.27|0
1648206840000|2022-03-25 11:14:00|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|0
1648206860000|2022-03-25 11:14:20|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|0
1648206870000|2022-03-25 11:14:30|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|0
1648206920000|2022-03-25 11:15:20|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|0
1648206960000|2022-03-25 11:16:00|29812.13|29812.13|29834.27|29834.27|29839.81|29839.81|29812.13|29812.13|0
1648207050000|2022-03-25 11:17:30|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|29823.2|0
1648207060000|2022-03-25 11:17:40|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|0
1648207080000|2022-03-25 11:18:00|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|0
1648207100000|2022-03-25 11:18:20|29840.55|29840.55|29846.82|29846.82|29853.1|29853.1|29840.55|29840.55|0
1648207120000|2022-03-25 11:18:40|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|0
1648207220000|2022-03-25 11:20:20|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|0
1648207250000|2022-03-25 11:20:50|29852.36|29852.36|29863.43|29863.43|29863.43|29863.43|29852.36|29852.36|0
1648207260000|2022-03-25 11:21:00|29846.82|29846.82|29849.96|29849.96|29849.96|29849.96|29846.82|29846.82|0
1648207340000|2022-03-25 11:22:20|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|0
1648207350000|2022-03-25 11:22:30|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|0
1648207370000|2022-03-25 11:22:50|29866.56|29866.56|29866.56|29866.56|29866.56|29866.56|29866.56|29866.56|0
1648207410000|2022-03-25 11:23:30|29883.17|29883.17|29888.7|29888.7|29888.7|29888.7|29883.17|29883.17|0
1648207420000|2022-03-25 11:23:40|29872.1|29872.1|29866.56|29866.56|29872.1|29872.1|29866.56|29866.56|0
1648207440000|2022-03-25 11:24:00|29861.03|29861.03|29855.5|29855.5|29861.03|29861.03|29855.5|29855.5|0
1648207450000|2022-03-25 11:24:10|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1648207500000|2022-03-25 11:25:00|29856.24|29856.24|29856.24|29856.24|29856.24|29856.24|29856.24|29856.24|0
1648207530000|2022-03-25 11:25:30|29861.77|29861.77|29861.77|29861.77|29861.77|29861.77|29861.77|29861.77|0
1648207590000|2022-03-25 11:26:30|29867.31|29867.31|29872.84|29872.84|29872.84|29872.84|29867.31|29867.31|0
1648207670000|2022-03-25 11:27:50|29878.38|29878.38|29889.44|29889.44|29889.44|29889.44|29878.38|29878.38|0
1648207710000|2022-03-25 11:28:30|29878.38|29878.38|29883.91|29883.91|29883.91|29883.91|29878.38|29878.38|0
1648207740000|2022-03-25 11:29:00|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|0
1648207760000|2022-03-25 11:29:20|29867.31|29867.31|29867.31|29867.31|29867.31|29867.31|29867.31|29867.31|0
1648207810000|2022-03-25 11:30:10|29864.17|29864.17|29857.89|29857.89|29864.17|29864.17|29857.89|29857.89|0
1648207860000|2022-03-25 11:31:00|29852.36|29852.36|29852.36|29852.36|29852.36|29852.36|29852.36|29852.36|0
1648207870000|2022-03-25 11:31:10|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|29846.82|0
1648207890000|2022-03-25 11:31:30|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1648207990000|2022-03-25 11:33:10|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|0
1648208100000|2022-03-25 11:35:00|29844.43|29844.43|29844.43|29844.43|29844.43|29844.43|29844.43|29844.43|0
1648208140000|2022-03-25 11:35:40|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1648208170000|2022-03-25 11:36:10|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|0
1648208210000|2022-03-25 11:36:50|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1648208240000|2022-03-25 11:37:20|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|0
1648208280000|2022-03-25 11:38:00|29832.62|29832.62|29832.62|29832.62|29832.62|29832.62|29832.62|29832.62|0
1648208440000|2022-03-25 11:40:40|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|0
1648208460000|2022-03-25 11:41:00|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|0
1648208500000|2022-03-25 11:41:40|29808.41|29808.41|29808.41|29808.41|29808.41|29808.41|29808.41|29808.41|0
1648208520000|2022-03-25 11:42:00|29797.34|29797.34|29802.87|29802.87|29802.87|29802.87|29797.34|29797.34|0
1648208560000|2022-03-25 11:42:40|29790.32|29790.32|29816.19|29816.19|29816.19|29816.19|29790.32|29790.32|0
1648208590000|2022-03-25 11:43:10|29819.32|29819.32|29819.32|29819.32|29819.32|29819.32|29819.32|29819.32|0
1648208620000|2022-03-25 11:43:40|29813.79|29813.79|29813.79|29813.79|29813.79|29813.79|29813.79|29813.79|0
1648208680000|2022-03-25 11:44:40|29787.92|29787.92|29774.99|29774.99|29787.92|29787.92|29774.99|29774.99|0
1648208740000|2022-03-25 11:45:40|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|29756.52|29756.52|0
1648208760000|2022-03-25 11:46:00|29787.92|29787.92|29776.86|29776.86|29787.92|29787.92|29776.86|29776.86|0
1648208830000|2022-03-25 11:47:10|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1648208840000|2022-03-25 11:47:20|29793.46|29793.46|29793.46|29793.46|29793.46|29793.46|29793.46|29793.46|0
1648208890000|2022-03-25 11:48:10|29782.39|29782.39|29782.39|29782.39|29782.39|29782.39|29782.39|29782.39|0
1648208940000|2022-03-25 11:49:00|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|0
1648208950000|2022-03-25 11:49:10|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|0
1648209030000|2022-03-25 11:50:30|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|0
1648209090000|2022-03-25 11:51:30|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|0
1648209150000|2022-03-25 11:52:30|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|0
1648209180000|2022-03-25 11:53:00|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|0
1648209190000|2022-03-25 11:53:10|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|29778.72|0
1648209200000|2022-03-25 11:53:20|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|0
1648209340000|2022-03-25 11:55:40|29795.32|29795.32|29800.86|29800.86|29800.86|29800.86|29795.32|29795.32|0
1648209380000|2022-03-25 11:56:20|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|29789.79|0
1648209450000|2022-03-25 11:57:30|29786.65|29786.65|29786.65|29786.65|29786.65|29786.65|29786.65|29786.65|0
1648209510000|2022-03-25 11:58:30|29797.72|29797.72|29803.25|29803.25|29803.25|29803.25|29797.72|29797.72|0
1648209600000|2022-03-25 12:00:00|29819.86|29819.86|29819.86|29819.86|29819.86|29819.86|29819.86|29819.86|0
1648209720000|2022-03-25 12:02:00|29830.93|29830.93|29830.93|29830.93|29830.93|29830.93|29830.93|29830.93|0
1648209780000|2022-03-25 12:03:00|29825.39|29825.39|29825.39|29825.39|29825.39|29825.39|29825.39|29825.39|0
1648209810000|2022-03-25 12:03:30|29822.26|29822.26|29796.39|29796.39|29822.26|29822.26|29796.39|29796.39|0
1648209900000|2022-03-25 12:05:00|29822.26|29822.26|29827.79|29827.79|29827.79|29827.79|29822.26|29822.26|0
1648209910000|2022-03-25 12:05:10|29838.86|29838.86|29849.93|29849.93|29849.93|29849.93|29838.86|29838.86|0
1648209920000|2022-03-25 12:05:20|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648209970000|2022-03-25 12:06:10|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|0
1648209990000|2022-03-25 12:06:30|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|0
1648210020000|2022-03-25 12:07:00|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|0
1648210130000|2022-03-25 12:08:50|29838.86|29838.86|29833.32|29833.32|29838.86|29838.86|29833.32|29833.32|0
1648210140000|2022-03-25 12:09:00|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|29838.86|0
1648210150000|2022-03-25 12:09:10|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|0
1648210220000|2022-03-25 12:10:20|29855.46|29855.46|29866.53|29866.53|29866.53|29866.53|29855.46|29855.46|0
1648210260000|2022-03-25 12:11:00|29861|29861|29866.53|29866.53|29866.53|29866.53|29861|29861|0
1648210290000|2022-03-25 12:11:30|29861|29861|29861|29861|29861|29861|29861|29861|0
1648210330000|2022-03-25 12:12:10|29866.53|29866.53|29866.53|29866.53|29866.53|29866.53|29866.53|29866.53|0
1648210370000|2022-03-25 12:12:50|29888.67|29888.67|29899.74|29899.74|29899.74|29899.74|29888.67|29888.67|0
1648210390000|2022-03-25 12:13:10|29905.28|29905.28|29905.28|29905.28|29905.28|29905.28|29905.28|29905.28|0
1648210430000|2022-03-25 12:13:50|29899.74|29899.74|29899.74|29899.74|29899.74|29899.74|29899.74|29899.74|0
1648210490000|2022-03-25 12:14:50|29888.67|29888.67|29861|29861|29888.67|29888.67|29861|29861|0
1648210500000|2022-03-25 12:15:00|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|0
1648210610000|2022-03-25 12:16:50|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|0
1648210650000|2022-03-25 12:17:30|29857.27|29857.27|29851.74|29851.74|29857.27|29857.27|29851.74|29851.74|0
1648210660000|2022-03-25 12:17:40|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|0
1648210720000|2022-03-25 12:18:40|29866.53|29866.53|29861|29861|29866.53|29866.53|29861|29861|0
1648210730000|2022-03-25 12:18:50|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648210760000|2022-03-25 12:19:20|29861|29861|29855.46|29855.46|29861|29861|29855.46|29855.46|0
1648210780000|2022-03-25 12:19:40|29861|29861|29861|29861|29861|29861|29861|29861|0
1648210790000|2022-03-25 12:19:50|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|0
1648210800000|2022-03-25 12:20:00|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648210810000|2022-03-25 12:20:10|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|0
1648210870000|2022-03-25 12:21:10|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648210910000|2022-03-25 12:21:50|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|0
1648210930000|2022-03-25 12:22:10|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648210950000|2022-03-25 12:22:30|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|29849.93|0
1648210960000|2022-03-25 12:22:40|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|0
1648211200000|2022-03-25 12:26:40|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|29844.39|0
1648211250000|2022-03-25 12:27:30|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1648211260000|2022-03-25 12:27:40|29838.12|29838.12|29834.98|29834.98|29838.12|29838.12|29834.98|29834.98|0
1648211270000|2022-03-25 12:27:50|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|0
1648211320000|2022-03-25 12:28:40|29790.65|29790.65|29790.65|29790.65|29790.65|29790.65|29790.65|29790.65|0
1648211330000|2022-03-25 12:28:50|29803.58|29803.58|29803.58|29803.58|29803.58|29803.58|29803.58|29803.58|0
1648211340000|2022-03-25 12:29:00|29786.98|29786.98|29786.98|29786.98|29786.98|29786.98|29786.98|29786.98|0
1648211390000|2022-03-25 12:29:50|29790.11|29790.11|29799.53|29799.53|29802.67|29802.67|29790.11|29790.11|0
1648211400000|2022-03-25 12:30:00|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|0
1648211420000|2022-03-25 12:30:20|29785.32|29785.32|29785.32|29785.32|29785.32|29785.32|29785.32|29785.32|0
1648211570000|2022-03-25 12:32:50|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|0
1648211590000|2022-03-25 12:33:10|29756.32|29756.32|29730.45|29730.45|29756.32|29756.32|29730.45|29730.45|0
1648211620000|2022-03-25 12:33:40|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1648211630000|2022-03-25 12:33:50|29706.45|29706.45|29693.52|29693.52|29706.45|29706.45|29693.52|29693.52|0
1648211640000|2022-03-25 12:34:00|29687.98|29687.98|29693.52|29693.52|29693.52|29693.52|29687.98|29687.98|0
1648211660000|2022-03-25 12:34:20|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|0
1648211720000|2022-03-25 12:35:20|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|0
1648211790000|2022-03-25 12:36:30|29706.99|29706.99|29706.99|29706.99|29706.99|29706.99|29706.99|29706.99|0
1648211840000|2022-03-25 12:37:20|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|0
1648211870000|2022-03-25 12:37:50|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|29695.92|0
1648212050000|2022-03-25 12:40:50|29702.19|29702.19|29702.19|29702.19|29702.19|29702.19|29702.19|29702.19|0
1648212230000|2022-03-25 12:43:50|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|0
1648212280000|2022-03-25 12:44:40|29691.12|29691.12|29685.59|29685.59|29691.12|29691.12|29685.59|29685.59|0
1648212290000|2022-03-25 12:44:50|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|0
1648212390000|2022-03-25 12:46:30|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|29699.05|0
1648212440000|2022-03-25 12:47:20|29693.52|29693.52|29693.52|29693.52|29693.52|29693.52|29693.52|29693.52|0
1648212500000|2022-03-25 12:48:20|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1648212540000|2022-03-25 12:49:00|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|0
1648212570000|2022-03-25 12:49:30|29709.06|29709.06|29714.59|29714.59|29714.59|29714.59|29709.06|29709.06|0
1648212590000|2022-03-25 12:49:50|29720.12|29720.12|29725.66|29725.66|29725.66|29725.66|29720.12|29720.12|0
1648212650000|2022-03-25 12:50:50|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|0
1648212660000|2022-03-25 12:51:00|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|0
1648212710000|2022-03-25 12:51:50|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|0
1648212870000|2022-03-25 12:54:30|29716.99|29716.99|29716.99|29716.99|29716.99|29716.99|29716.99|29716.99|0
1648212890000|2022-03-25 12:54:50|29723.26|29723.26|29723.26|29723.26|29723.26|29723.26|29723.26|29723.26|0
1648212980000|2022-03-25 12:56:20|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|29720.12|0
1648213010000|2022-03-25 12:56:50|29726.4|29726.4|29726.4|29726.4|29726.4|29726.4|29726.4|29726.4|0
1648213110000|2022-03-25 12:58:30|29737.47|29737.47|29737.47|29737.47|29737.47|29737.47|29737.47|29737.47|0
1648213140000|2022-03-25 12:59:00|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|0
1648213200000|2022-03-25 13:00:00|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1648213300000|2022-03-25 13:01:40|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|0
1648213500000|2022-03-25 13:05:00|29730.45|29730.45|29735.99|29735.99|29735.99|29735.99|29730.45|29730.45|0
1648213560000|2022-03-25 13:06:00|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|0
1648213630000|2022-03-25 13:07:10|29738.39|29738.39|29749.45|29749.45|29749.45|29749.45|29738.39|29738.39|0
1648213640000|2022-03-25 13:07:20|29754.99|29754.99|29754.99|29754.99|29754.99|29754.99|29754.99|29754.99|0
1648213670000|2022-03-25 13:07:50|29743.92|29743.92|29738.39|29738.39|29743.92|29743.92|29738.39|29738.39|0
1648213680000|2022-03-25 13:08:00|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|29732.85|0
1648213750000|2022-03-25 13:09:10|29727.32|29727.32|29716.25|29716.25|29727.32|29727.32|29716.25|29716.25|0
1648213800000|2022-03-25 13:10:00|29710.71|29710.71|29716.25|29716.25|29716.25|29716.25|29710.71|29710.71|0
1648213810000|2022-03-25 13:10:10|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|0
1648213820000|2022-03-25 13:10:20|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1648213830000|2022-03-25 13:10:30|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|0
1648213870000|2022-03-25 13:11:10|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1648213890000|2022-03-25 13:11:30|29713.85|29713.85|29713.85|29713.85|29713.85|29713.85|29713.85|29713.85|0
1648214070000|2022-03-25 13:14:30|29708.31|29708.31|29708.31|29708.31|29708.31|29708.31|29708.31|29708.31|0
1648214240000|2022-03-25 13:17:20|29669.52|29669.52|29669.52|29669.52|29669.52|29669.52|29669.52|29669.52|0
1648214360000|2022-03-25 13:19:20|29658.45|29658.45|29652.91|29652.91|29658.45|29658.45|29652.91|29652.91|0
1648214380000|2022-03-25 13:19:40|29646.64|29646.64|29646.64|29646.64|29646.64|29646.64|29646.64|29646.64|0
1648214450000|2022-03-25 13:20:50|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|0
1648214460000|2022-03-25 13:21:00|29652.17|29652.17|29646.64|29646.64|29652.17|29652.17|29641.1|29641.1|0
1648214550000|2022-03-25 13:22:30|29641.1|29641.1|29635.57|29635.57|29641.1|29641.1|29635.57|29635.57|0
1648214600000|2022-03-25 13:23:20|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|29641.1|0
1648214650000|2022-03-25 13:24:10|29654.04|29654.04|29642.97|29642.97|29654.04|29654.04|29642.97|29642.97|0
1648214690000|2022-03-25 13:24:50|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|0
1648214730000|2022-03-25 13:25:30|29642.22|29642.22|29647.76|29647.76|29647.76|29647.76|29642.22|29642.22|0
1648214740000|2022-03-25 13:25:40|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1648214770000|2022-03-25 13:26:10|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|0
1648214840000|2022-03-25 13:27:20|29653.29|29653.29|29653.29|29653.29|29653.29|29653.29|29653.29|29653.29|0
1648214880000|2022-03-25 13:28:00|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|0
1648214900000|2022-03-25 13:28:20|29658.83|29658.83|29647.76|29647.76|29658.83|29658.83|29647.76|29647.76|0
1648214910000|2022-03-25 13:28:30|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|0
1648214940000|2022-03-25 13:29:00|29653.29|29653.29|29647.76|29647.76|29653.29|29653.29|29647.76|29647.76|0
1648214960000|2022-03-25 13:29:20|29653.29|29653.29|29647.76|29647.76|29653.29|29653.29|29647.76|29647.76|0
1648214990000|2022-03-25 13:29:50|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1648215000000|2022-03-25 13:30:00|29653.29|29653.29|29664.36|29664.36|29664.36|29664.36|29653.29|29653.29|0
1648215050000|2022-03-25 13:30:50|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|0
1648215060000|2022-03-25 13:31:00|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1648215100000|2022-03-25 13:31:40|29647.76|29647.76|29653.29|29653.29|29653.29|29653.29|29647.76|29647.76|0
1648215110000|2022-03-25 13:31:50|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1648215120000|2022-03-25 13:32:00|29645.36|29645.36|29651.64|29651.64|29651.64|29651.64|29645.36|29645.36|0
1648215250000|2022-03-25 13:34:10|29645.36|29645.36|29642.22|29642.22|29645.36|29645.36|29642.22|29642.22|0
1648215260000|2022-03-25 13:34:20|29636.69|29636.69|29631.16|29631.16|29636.69|29636.69|29631.16|29631.16|0
1648215270000|2022-03-25 13:34:30|29625.62|29625.62|29625.62|29625.62|29625.62|29625.62|29625.62|29625.62|0
1648215280000|2022-03-25 13:34:40|29620.09|29620.09|29620.09|29620.09|29620.09|29620.09|29620.09|29620.09|0
1648215300000|2022-03-25 13:35:00|29614.55|29614.55|29614.55|29614.55|29614.55|29614.55|29609.02|29609.02|0
1648215320000|2022-03-25 13:35:20|29575.75|29575.75|29618.22|29618.22|29618.22|29618.22|29575.75|29575.75|0
1648215330000|2022-03-25 13:35:30|29605.29|29605.29|29592.74|29592.74|29605.29|29605.29|29592.74|29592.74|0
1648215340000|2022-03-25 13:35:40|29586.46|29586.46|29558.79|29558.79|29586.46|29586.46|29558.79|29558.79|0
1648215360000|2022-03-25 13:36:00|29564.33|29564.33|29569.86|29569.86|29569.86|29569.86|29564.33|29564.33|0
1648215380000|2022-03-25 13:36:20|29558.79|29558.79|29558.79|29558.79|29558.79|29558.79|29558.79|29558.79|0
1648215400000|2022-03-25 13:36:40|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|0
1648215450000|2022-03-25 13:37:30|29527.39|29527.39|29527.39|29527.39|29527.39|29527.39|29527.39|29527.39|0
1648215470000|2022-03-25 13:37:50|29514.46|29514.46|29514.46|29514.46|29514.46|29514.46|29514.46|29514.46|0
1648215490000|2022-03-25 13:38:10|29508.92|29508.92|29508.92|29508.92|29508.92|29508.92|29508.92|29508.92|0
1648215500000|2022-03-25 13:38:20|29519.99|29519.99|29531.06|29531.06|29531.06|29531.06|29519.99|29519.99|0
1648215520000|2022-03-25 13:38:40|29514.46|29514.46|29508.92|29508.92|29514.46|29514.46|29508.92|29508.92|0
1648215530000|2022-03-25 13:38:50|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|0
1648215540000|2022-03-25 13:39:00|29497.85|29497.85|29492.32|29492.32|29497.85|29497.85|29492.32|29492.32|0
1648215550000|2022-03-25 13:39:10|29486.78|29486.78|29486.78|29486.78|29486.78|29486.78|29486.78|29486.78|0
1648215560000|2022-03-25 13:39:20|29481.25|29481.25|29486.78|29486.78|29486.78|29486.78|29481.25|29481.25|0
1648215570000|2022-03-25 13:39:30|29475.72|29475.72|29470.18|29470.18|29475.72|29475.72|29470.18|29470.18|0
1648215600000|2022-03-25 13:40:00|29481.25|29481.25|29481.25|29481.25|29481.25|29481.25|29481.25|29481.25|0
1648215610000|2022-03-25 13:40:10|29471.84|29471.84|29471.84|29471.84|29471.84|29471.84|29471.84|29471.84|0
1648215620000|2022-03-25 13:40:20|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|0
1648215650000|2022-03-25 13:40:50|29449.7|29449.7|29444.16|29444.16|29449.7|29449.7|29444.16|29444.16|0
1648215660000|2022-03-25 13:41:00|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|0
1648215700000|2022-03-25 13:41:40|29466.3|29466.3|29469.44|29469.44|29469.44|29469.44|29466.3|29466.3|0
1648215740000|2022-03-25 13:42:20|29458.37|29458.37|29458.37|29458.37|29458.37|29458.37|29458.37|29458.37|0
1648215840000|2022-03-25 13:44:00|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|0
1648215880000|2022-03-25 13:44:40|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|0
1648215940000|2022-03-25 13:45:40|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29438.63|29438.63|0
1648215960000|2022-03-25 13:46:00|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|0
1648215980000|2022-03-25 13:46:20|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|0
1648216010000|2022-03-25 13:46:50|29466.3|29466.3|29460.77|29460.77|29466.3|29466.3|29460.77|29460.77|0
1648216060000|2022-03-25 13:47:40|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|29455.23|0
1648216110000|2022-03-25 13:48:30|29461.51|29461.51|29461.51|29461.51|29461.51|29461.51|29461.51|29461.51|0
1648216150000|2022-03-25 13:49:10|29464.65|29464.65|29470.18|29470.18|29470.18|29470.18|29464.65|29464.65|0
1648216160000|2022-03-25 13:49:20|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|0
1648216170000|2022-03-25 13:49:30|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|0
1648216220000|2022-03-25 13:50:20|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|0
1648216240000|2022-03-25 13:50:40|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|0
1648216260000|2022-03-25 13:51:00|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|29464.65|0
1648216280000|2022-03-25 13:51:20|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|0
1648216340000|2022-03-25 13:52:20|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|0
1648216390000|2022-03-25 13:53:10|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|29459.11|0
1648216400000|2022-03-25 13:53:20|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|0
1648216460000|2022-03-25 13:54:20|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|0
1648216470000|2022-03-25 13:54:30|29444.9|29444.9|29422.76|29422.76|29444.9|29444.9|29422.76|29422.76|0
1648216500000|2022-03-25 13:55:00|29417.23|29417.23|29417.23|29417.23|29417.23|29417.23|29417.23|29417.23|0
1648216520000|2022-03-25 13:55:20|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|0
1648216540000|2022-03-25 13:55:40|29411.7|29411.7|29422.76|29422.76|29422.76|29422.76|29411.7|29411.7|0
1648216550000|2022-03-25 13:55:50|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|0
1648216560000|2022-03-25 13:56:00|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|0
1648216580000|2022-03-25 13:56:20|29415.37|29415.37|29414.63|29414.63|29426.44|29426.44|29414.63|29414.63|0
1648216590000|2022-03-25 13:56:30|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|0
1648216600000|2022-03-25 13:56:40|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|0
1648216620000|2022-03-25 13:57:00|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|29453.42|0
1648216630000|2022-03-25 13:57:10|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|29447.89|0
1648216670000|2022-03-25 13:57:50|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|0
1648216710000|2022-03-25 13:58:30|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|0
1648216770000|2022-03-25 13:59:30|29451.56|29451.56|29468.17|29468.17|29468.17|29468.17|29451.56|29451.56|0
1648216780000|2022-03-25 13:59:40|29479.23|29479.23|29479.23|29479.23|29479.23|29479.23|29479.23|29479.23|0
1648216790000|2022-03-25 13:59:50|29506.91|29506.91|29519.84|29519.84|29519.84|29519.84|29506.91|29506.91|0
1648216800000|2022-03-25 14:00:00|29492.17|29492.17|29486.63|29486.63|29497.7|29497.7|29481.1|29481.1|0
1648216810000|2022-03-25 14:00:10|29492.17|29492.17|29492.17|29492.17|29492.17|29492.17|29492.17|29492.17|0
1648216840000|2022-03-25 14:00:40|29497.7|29497.7|29508.77|29508.77|29508.77|29508.77|29497.7|29497.7|0
1648216850000|2022-03-25 14:00:50|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|0
1648216860000|2022-03-25 14:01:00|29529.25|29529.25|29515.79|29515.79|29534.79|29534.79|29512.65|29512.65|0
1648216870000|2022-03-25 14:01:10|29526.86|29526.86|29515.79|29515.79|29526.86|29526.86|29515.79|29515.79|0
1648216880000|2022-03-25 14:01:20|29510.25|29510.25|29515.79|29515.79|29515.79|29515.79|29510.25|29510.25|0
1648216920000|2022-03-25 14:02:00|29526.86|29526.86|29526.86|29526.86|29532.39|29532.39|29526.86|29526.86|0
1648216960000|2022-03-25 14:02:40|29529.99|29529.99|29542.55|29542.55|29542.55|29542.55|29529.99|29529.99|0
1648216970000|2022-03-25 14:02:50|29559.15|29559.15|29559.15|29559.15|29559.15|29559.15|29559.15|29559.15|0
1648216980000|2022-03-25 14:03:00|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|0
1648217010000|2022-03-25 14:03:30|29554.36|29554.36|29554.36|29554.36|29554.36|29554.36|29554.36|29554.36|0
1648217070000|2022-03-25 14:04:30|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|0
1648217090000|2022-03-25 14:04:50|29568.56|29568.56|29590.7|29590.7|29590.7|29590.7|29568.56|29568.56|0
1648217150000|2022-03-25 14:05:50|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|0
1648217230000|2022-03-25 14:07:10|29612.84|29612.84|29612.84|29612.84|29612.84|29612.84|29612.84|29612.84|0
1648217240000|2022-03-25 14:07:20|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|0
1648217250000|2022-03-25 14:07:30|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|0
1648217270000|2022-03-25 14:07:50|29640.51|29640.51|29629.44|29629.44|29640.51|29640.51|29629.44|29629.44|0
1648217280000|2022-03-25 14:08:00|29634.98|29634.98|29633.32|29633.32|29641.25|29641.25|29627.05|29627.05|0
1648217300000|2022-03-25 14:08:20|29627.05|29627.05|29623.91|29623.91|29627.05|29627.05|29623.91|29623.91|0
1648217330000|2022-03-25 14:08:50|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|0
1648217390000|2022-03-25 14:09:50|29641.25|29641.25|29615.39|29615.39|29641.25|29641.25|29615.39|29615.39|0
1648217400000|2022-03-25 14:10:00|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|0
1648217460000|2022-03-25 14:11:00|29606.72|29606.72|29601.18|29601.18|29606.72|29606.72|29601.18|29601.18|0
1648217500000|2022-03-25 14:11:40|29595.65|29595.65|29595.65|29595.65|29595.65|29595.65|29590.11|29590.11|0
1648217510000|2022-03-25 14:11:50|29612.25|29612.25|29617.79|29617.79|29617.79|29617.79|29612.25|29612.25|0
1648217540000|2022-03-25 14:12:20|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1648217580000|2022-03-25 14:13:00|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|0
1648217590000|2022-03-25 14:13:10|29601.18|29601.18|29595.65|29595.65|29601.18|29601.18|29595.65|29595.65|0
1648217600000|2022-03-25 14:13:20|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|0
1648217610000|2022-03-25 14:13:30|29601.18|29601.18|29606.72|29606.72|29606.72|29606.72|29601.18|29601.18|0
1648217640000|2022-03-25 14:14:00|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|29612.25|0
1648217690000|2022-03-25 14:14:50|29595.65|29595.65|29595.65|29595.65|29595.65|29595.65|29595.65|29595.65|0
1648217700000|2022-03-25 14:15:00|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|29590.11|0
1648217710000|2022-03-25 14:15:10|29601.18|29601.18|29595.65|29595.65|29601.18|29601.18|29595.65|29595.65|0
1648217770000|2022-03-25 14:16:10|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1648217780000|2022-03-25 14:16:20|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|29606.72|0
1648217810000|2022-03-25 14:16:50|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|0
1648217840000|2022-03-25 14:17:20|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|0
1648217850000|2022-03-25 14:17:30|29593.25|29593.25|29593.25|29593.25|29593.25|29593.25|29593.25|29593.25|0
1648217890000|2022-03-25 14:18:10|29606.18|29606.18|29611.72|29611.72|29611.72|29611.72|29606.18|29606.18|0
1648217900000|2022-03-25 14:18:20|29606.18|29606.18|29606.18|29606.18|29606.18|29606.18|29606.18|29606.18|0
1648217920000|2022-03-25 14:18:40|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|0
1648217930000|2022-03-25 14:18:50|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|0
1648217940000|2022-03-25 14:19:00|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|0
1648217950000|2022-03-25 14:19:10|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|0
1648218050000|2022-03-25 14:20:50|29622.79|29622.79|29617.25|29617.25|29622.79|29622.79|29617.25|29617.25|0
1648218090000|2022-03-25 14:21:30|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|0
1648218100000|2022-03-25 14:21:40|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|29622.79|0
1648218120000|2022-03-25 14:22:00|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|29628.32|0
1648218130000|2022-03-25 14:22:10|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|0
1648218140000|2022-03-25 14:22:20|29636.99|29636.99|29648.06|29648.06|29648.06|29648.06|29636.99|29636.99|0
1648218180000|2022-03-25 14:23:00|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|0
1648218240000|2022-03-25 14:24:00|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|29648.06|0
1648218330000|2022-03-25 14:25:30|29636.99|29636.99|29636.99|29636.99|29636.99|29636.99|29636.99|29636.99|0
1648218360000|2022-03-25 14:26:00|29631.46|29631.46|29625.93|29625.93|29631.46|29631.46|29625.93|29625.93|0
1648218390000|2022-03-25 14:26:30|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|0
1648218450000|2022-03-25 14:27:30|29625.93|29625.93|29625.93|29625.93|29625.93|29625.93|29625.93|29625.93|0
1648218460000|2022-03-25 14:27:40|29620.39|29620.39|29599.91|29599.91|29620.39|29620.39|29599.91|29599.91|0
1648218470000|2022-03-25 14:27:50|29593.63|29593.63|29593.63|29593.63|29593.63|29593.63|29593.63|29593.63|0
1648218480000|2022-03-25 14:28:00|29599.91|29599.91|29603.05|29603.05|29603.05|29603.05|29599.91|29599.91|0
1648218510000|2022-03-25 14:28:30|29597.51|29597.51|29597.51|29597.51|29597.51|29597.51|29597.51|29597.51|0
1648218520000|2022-03-25 14:28:40|29591.98|29591.98|29591.98|29591.98|29591.98|29591.98|29580.91|29580.91|0
1648218570000|2022-03-25 14:29:30|29580.91|29580.91|29575.37|29575.37|29580.91|29580.91|29575.37|29575.37|0
1648218580000|2022-03-25 14:29:40|29580.91|29580.91|29580.17|29580.17|29586.44|29586.44|29580.17|29580.17|0
1648218600000|2022-03-25 14:30:00|29591.24|29591.24|29591.24|29591.24|29591.24|29591.24|29591.24|29591.24|0
1648218630000|2022-03-25 14:30:30|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|0
1648218720000|2022-03-25 14:32:00|29607.84|29607.84|29607.84|29607.84|29607.84|29607.84|29607.84|29607.84|0
1648218780000|2022-03-25 14:33:00|29622.05|29622.05|29627.58|29627.58|29627.58|29627.58|29622.05|29622.05|0
1648218810000|2022-03-25 14:33:30|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|0
1648218820000|2022-03-25 14:33:40|29644.19|29644.19|29644.19|29644.19|29644.19|29644.19|29644.19|29644.19|0
1648218840000|2022-03-25 14:34:00|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|0
1648218850000|2022-03-25 14:34:10|29633.12|29633.12|29633.12|29633.12|29633.12|29633.12|29633.12|29633.12|0
1648218870000|2022-03-25 14:34:30|29627.58|29627.58|29627.58|29627.58|29627.58|29627.58|29627.58|29627.58|0
1648218880000|2022-03-25 14:34:40|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|29638.65|0
1648218890000|2022-03-25 14:34:50|29644.19|29644.19|29660.79|29660.79|29660.79|29660.79|29644.19|29644.19|0
1648218900000|2022-03-25 14:35:00|29649.72|29649.72|29638.65|29638.65|29649.72|29649.72|29638.65|29638.65|0
1648218930000|2022-03-25 14:35:30|29649.72|29649.72|29649.72|29649.72|29649.72|29649.72|29649.72|29649.72|0
1648218960000|2022-03-25 14:36:00|29644.19|29644.19|29647.32|29647.32|29647.32|29647.32|29644.19|29644.19|0
1648219010000|2022-03-25 14:36:50|29658.39|29658.39|29675.74|29675.74|29675.74|29675.74|29658.39|29658.39|0
1648219040000|2022-03-25 14:37:20|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|0
1648219080000|2022-03-25 14:38:00|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|0
1648219100000|2022-03-25 14:38:20|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|0
1648219140000|2022-03-25 14:39:00|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|29664.67|0
1648219150000|2022-03-25 14:39:10|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|0
1648219190000|2022-03-25 14:39:50|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1648219200000|2022-03-25 14:40:00|29648.06|29648.06|29653.6|29653.6|29653.6|29653.6|29648.06|29648.06|0
1648219230000|2022-03-25 14:40:30|29659.13|29659.13|29653.6|29653.6|29659.13|29659.13|29653.6|29653.6|0
1648219250000|2022-03-25 14:40:50|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|29659.13|0
1648219290000|2022-03-25 14:41:30|29662.27|29662.27|29667.81|29667.81|29667.81|29667.81|29662.27|29662.27|0
1648219330000|2022-03-25 14:42:10|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|0
1648219340000|2022-03-25 14:42:20|29667.81|29667.81|29667.81|29667.81|29673.34|29673.34|29667.81|29667.81|0
1648219380000|2022-03-25 14:43:00|29673.34|29673.34|29667.81|29667.81|29673.34|29673.34|29667.81|29667.81|0
1648219390000|2022-03-25 14:43:10|29678.88|29678.88|29697.34|29697.34|29697.34|29697.34|29678.88|29678.88|0
1648219400000|2022-03-25 14:43:20|29713.95|29713.95|29719.48|29719.48|29719.48|29719.48|29713.95|29713.95|0
1648219410000|2022-03-25 14:43:30|29708.41|29708.41|29697.34|29697.34|29708.41|29708.41|29697.34|29697.34|0
1648219420000|2022-03-25 14:43:40|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|0
1648219490000|2022-03-25 14:44:50|29691.81|29691.81|29713.95|29713.95|29713.95|29713.95|29691.81|29691.81|0
1648219500000|2022-03-25 14:45:00|29719.48|29719.48|29719.48|29719.48|29719.48|29719.48|29719.48|29719.48|0
1648219510000|2022-03-25 14:45:10|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|29702.88|0
1648219520000|2022-03-25 14:45:20|29719.48|29719.48|29725.02|29725.02|29725.02|29725.02|29719.48|29719.48|0
1648219540000|2022-03-25 14:45:40|29736.09|29736.09|29736.09|29736.09|29736.09|29736.09|29736.09|29736.09|0
1648219560000|2022-03-25 14:46:00|29725.02|29725.02|29725.02|29725.02|29725.02|29725.02|29725.02|29725.02|0
1648219570000|2022-03-25 14:46:10|29730.55|29730.55|29736.83|29736.83|29736.83|29736.83|29730.55|29730.55|0
1648219620000|2022-03-25 14:47:00|29747.9|29747.9|29753.43|29753.43|29753.43|29753.43|29747.9|29747.9|0
1648219650000|2022-03-25 14:47:30|29768.17|29768.17|29781.1|29781.1|29781.1|29781.1|29768.17|29768.17|0
1648219660000|2022-03-25 14:47:40|29768.17|29768.17|29768.17|29768.17|29768.17|29768.17|29768.17|29768.17|0
1648219670000|2022-03-25 14:47:50|29771.31|29771.31|29782.38|29782.38|29782.38|29782.38|29771.31|29771.31|0
1648219680000|2022-03-25 14:48:00|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|0
1648219690000|2022-03-25 14:48:10|29802.71|29802.71|29828.57|29828.57|29828.57|29828.57|29802.71|29802.71|0
1648219740000|2022-03-25 14:49:00|29817.51|29817.51|29811.97|29811.97|29817.51|29817.51|29811.97|29811.97|0
1648219750000|2022-03-25 14:49:10|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|0
1648219760000|2022-03-25 14:49:20|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|0
1648219810000|2022-03-25 14:50:10|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|0
1648219860000|2022-03-25 14:51:00|29787.97|29787.97|29782.43|29782.43|29787.97|29787.97|29782.43|29782.43|0
1648219870000|2022-03-25 14:51:10|29787.97|29787.97|29787.97|29787.97|29787.97|29787.97|29787.97|29787.97|0
1648219890000|2022-03-25 14:51:30|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|29799.04|0
1648219900000|2022-03-25 14:51:40|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|0
1648219930000|2022-03-25 14:52:10|29826.71|29826.71|29815.64|29815.64|29826.71|29826.71|29815.64|29815.64|0
1648219950000|2022-03-25 14:52:30|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|0
1648219970000|2022-03-25 14:52:50|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|29826.71|0
1648219980000|2022-03-25 14:53:00|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29837.78|29837.78|0
1648219990000|2022-03-25 14:53:10|29837.78|29837.78|29826.71|29826.71|29837.78|29837.78|29826.71|29826.71|0
1648220000000|2022-03-25 14:53:20|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|29815.64|0
1648220010000|2022-03-25 14:53:30|29806.23|29806.23|29806.23|29806.23|29806.23|29806.23|29806.23|29806.23|0
1648220020000|2022-03-25 14:53:40|29800.69|29800.69|29800.69|29800.69|29800.69|29800.69|29800.69|29800.69|0
1648220030000|2022-03-25 14:53:50|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|0
1648220040000|2022-03-25 14:54:00|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|0
1648220050000|2022-03-25 14:54:10|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|0
1648220060000|2022-03-25 14:54:20|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|0
1648220070000|2022-03-25 14:54:30|29756.42|29756.42|29756.42|29756.42|29761.95|29761.95|29750.88|29750.88|0
1648220090000|2022-03-25 14:54:50|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|0
1648220100000|2022-03-25 14:55:00|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|0
1648220120000|2022-03-25 14:55:20|29756.42|29756.42|29750.88|29750.88|29756.42|29756.42|29750.88|29750.88|0
1648220130000|2022-03-25 14:55:30|29745.35|29745.35|29739.81|29739.81|29745.35|29745.35|29739.81|29739.81|0
1648220140000|2022-03-25 14:55:40|29736.67|29736.67|29736.67|29736.67|29736.67|29736.67|29736.67|29736.67|0
1648220160000|2022-03-25 14:56:00|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29744.07|29744.07|0
1648220180000|2022-03-25 14:56:20|29744.07|29744.07|29738.54|29738.54|29744.07|29744.07|29725.61|29725.61|0
1648220220000|2022-03-25 14:57:00|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|0
1648220240000|2022-03-25 14:57:20|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|0
1648220250000|2022-03-25 14:57:30|29741.68|29741.68|29741.68|29741.68|29741.68|29741.68|29741.68|29741.68|0
1648220280000|2022-03-25 14:58:00|29736.14|29736.14|29747.21|29747.21|29747.21|29747.21|29736.14|29736.14|0
1648220300000|2022-03-25 14:58:20|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|0
1648220320000|2022-03-25 14:58:40|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648220340000|2022-03-25 14:59:00|29752|29752|29746.47|29746.47|29757.54|29757.54|29746.47|29746.47|0
1648220350000|2022-03-25 14:59:10|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648220360000|2022-03-25 14:59:20|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|0
1648220370000|2022-03-25 14:59:30|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648220400000|2022-03-25 15:00:00|29752|29752|29769.35|29769.35|29769.35|29769.35|29752|29752|0
1648220420000|2022-03-25 15:00:20|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|0
1648220440000|2022-03-25 15:00:40|29769.35|29769.35|29758.28|29758.28|29769.35|29769.35|29758.28|29758.28|0
1648220450000|2022-03-25 15:00:50|29763.81|29763.81|29763.81|29763.81|29763.81|29763.81|29763.81|29763.81|0
1648220470000|2022-03-25 15:01:10|29758.28|29758.28|29749.61|29749.61|29758.28|29758.28|29749.61|29749.61|0
1648220480000|2022-03-25 15:01:20|29760.68|29760.68|29766.21|29766.21|29766.21|29766.21|29749.61|29749.61|0
1648220490000|2022-03-25 15:01:30|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|0
1648220520000|2022-03-25 15:02:00|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|0
1648220550000|2022-03-25 15:02:30|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|0
1648220560000|2022-03-25 15:02:40|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|0
1648220570000|2022-03-25 15:02:50|29740.19|29740.19|29745.73|29745.73|29745.73|29745.73|29740.19|29740.19|0
1648220580000|2022-03-25 15:03:00|29751.26|29751.26|29751.26|29751.26|29751.26|29751.26|29751.26|29751.26|0
1648220650000|2022-03-25 15:04:10|29748.13|29748.13|29737.06|29737.06|29748.13|29748.13|29737.06|29737.06|0
1648220660000|2022-03-25 15:04:20|29742.59|29742.59|29742.59|29742.59|29742.59|29742.59|29742.59|29742.59|0
1648220670000|2022-03-25 15:04:30|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|0
1648220690000|2022-03-25 15:04:50|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|0
1648220700000|2022-03-25 15:05:00|29722.26|29722.26|29711.19|29711.19|29722.26|29722.26|29711.19|29711.19|0
1648220710000|2022-03-25 15:05:10|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|0
1648220740000|2022-03-25 15:05:40|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|0
1648220750000|2022-03-25 15:05:50|29704.92|29704.92|29704.92|29704.92|29704.92|29704.92|29704.92|29704.92|0
1648220770000|2022-03-25 15:06:10|29710.45|29710.45|29715.99|29715.99|29715.99|29715.99|29710.45|29710.45|0
1648220790000|2022-03-25 15:06:30|29727.05|29727.05|29732.59|29732.59|29732.59|29732.59|29727.05|29727.05|0
1648220820000|2022-03-25 15:07:00|29738.12|29738.12|29743.66|29743.66|29743.66|29743.66|29738.12|29738.12|0
1648220850000|2022-03-25 15:07:30|29754.73|29754.73|29754.73|29754.73|29754.73|29754.73|29754.73|29754.73|0
1648220890000|2022-03-25 15:08:10|29743.66|29743.66|29749.19|29749.19|29749.19|29749.19|29743.66|29743.66|0
1648220900000|2022-03-25 15:08:20|29754.73|29754.73|29740.52|29740.52|29754.73|29754.73|29734.99|29734.99|0
1648220910000|2022-03-25 15:08:30|29727.59|29727.59|29715.78|29715.78|29727.59|29727.59|29715.78|29715.78|0
1648220920000|2022-03-25 15:08:40|29721.31|29721.31|29695.45|29695.45|29721.31|29721.31|29695.45|29695.45|0
1648220930000|2022-03-25 15:08:50|29689.91|29689.91|29689.91|29689.91|29689.91|29689.91|29689.91|29689.91|0
1648220940000|2022-03-25 15:09:00|29684.38|29684.38|29673.31|29673.31|29684.38|29684.38|29673.31|29673.31|0
1648221000000|2022-03-25 15:10:00|29662.24|29662.24|29662.24|29662.24|29662.24|29662.24|29662.24|29662.24|0
1648221040000|2022-03-25 15:10:40|29651.17|29651.17|29645.64|29645.64|29651.17|29651.17|29645.64|29645.64|0
1648221060000|2022-03-25 15:11:00|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|0
1648221070000|2022-03-25 15:11:10|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|0
1648221080000|2022-03-25 15:11:20|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|29634.57|0
1648221090000|2022-03-25 15:11:30|29629.03|29629.03|29623.5|29623.5|29629.03|29629.03|29623.5|29623.5|0
1648221110000|2022-03-25 15:11:50|29617.96|29617.96|29617.96|29617.96|29617.96|29617.96|29617.96|29617.96|0
1648221130000|2022-03-25 15:12:10|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|0
1648221150000|2022-03-25 15:12:30|29606.89|29606.89|29601.36|29601.36|29606.89|29606.89|29601.36|29601.36|0
1648221160000|2022-03-25 15:12:40|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|0
1648221170000|2022-03-25 15:12:50|29582.89|29582.89|29557.03|29557.03|29582.89|29582.89|29557.03|29557.03|0
1648221190000|2022-03-25 15:13:10|29582.89|29582.89|29593.96|29593.96|29593.96|29593.96|29582.89|29582.89|0
1648221220000|2022-03-25 15:13:40|29599.49|29599.49|29599.49|29599.49|29599.49|29599.49|29599.49|29599.49|0
1648221250000|2022-03-25 15:14:10|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|0
1648221290000|2022-03-25 15:14:50|29582.89|29582.89|29582.89|29582.89|29582.89|29582.89|29582.89|29582.89|0
1648221320000|2022-03-25 15:15:20|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|0
1648221330000|2022-03-25 15:15:30|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|0
1648221340000|2022-03-25 15:15:40|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|0
1648221350000|2022-03-25 15:15:50|29617.96|29617.96|29640.1|29640.1|29640.1|29640.1|29617.96|29617.96|0
1648221370000|2022-03-25 15:16:10|29646.38|29646.38|29624.24|29624.24|29646.38|29646.38|29624.24|29624.24|0
1648221380000|2022-03-25 15:16:20|29629.77|29629.77|29629.77|29629.77|29629.77|29629.77|29629.77|29629.77|0
1648221410000|2022-03-25 15:16:50|29603.91|29603.91|29592.84|29592.84|29603.91|29603.91|29592.84|29592.84|0
1648221420000|2022-03-25 15:17:00|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|0
1648221440000|2022-03-25 15:17:20|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|0
1648221480000|2022-03-25 15:18:00|29600.77|29600.77|29600.77|29600.77|29600.77|29600.77|29600.77|29600.77|0
1648221490000|2022-03-25 15:18:10|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|0
1648221520000|2022-03-25 15:18:40|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|0
1648221570000|2022-03-25 15:19:30|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1648221580000|2022-03-25 15:19:40|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|0
1648221590000|2022-03-25 15:19:50|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1648221610000|2022-03-25 15:20:10|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|0
1648221630000|2022-03-25 15:20:30|29581.03|29581.03|29581.03|29581.03|29581.03|29581.03|29581.03|29581.03|0
1648221640000|2022-03-25 15:20:40|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|0
1648221650000|2022-03-25 15:20:50|29592.1|29592.1|29592.1|29592.1|29592.1|29592.1|29592.1|29592.1|0
1648221660000|2022-03-25 15:21:00|29586.56|29586.56|29599.49|29599.49|29599.49|29599.49|29586.56|29586.56|0
1648221670000|2022-03-25 15:21:10|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|29593.96|0
1648221680000|2022-03-25 15:21:20|29582.89|29582.89|29566.29|29566.29|29582.89|29582.89|29566.29|29566.29|0
1648221690000|2022-03-25 15:21:30|29555.22|29555.22|29533.08|29533.08|29555.22|29555.22|29533.08|29533.08|0
1648221710000|2022-03-25 15:21:50|29520.15|29520.15|29531.21|29531.21|29531.21|29531.21|29520.15|29520.15|0
1648221720000|2022-03-25 15:22:00|29525.68|29525.68|29525.68|29525.68|29525.68|29525.68|29525.68|29525.68|0
1648221800000|2022-03-25 15:23:20|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|0
1648221840000|2022-03-25 15:24:00|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|0
1648221860000|2022-03-25 15:24:20|29512.21|29512.21|29512.21|29512.21|29512.21|29512.21|29512.21|29512.21|0
1648221960000|2022-03-25 15:26:00|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|0
1648221990000|2022-03-25 15:26:30|29493.75|29493.75|29477.14|29477.14|29493.75|29493.75|29477.14|29477.14|0
1648222000000|2022-03-25 15:26:40|29471.61|29471.61|29471.61|29471.61|29471.61|29471.61|29471.61|29471.61|0
1648222010000|2022-03-25 15:26:50|29466.07|29466.07|29466.07|29466.07|29466.07|29466.07|29466.07|29466.07|0
1648222020000|2022-03-25 15:27:00|29449.47|29449.47|29446.33|29446.33|29449.47|29449.47|29446.33|29446.33|0
1648222030000|2022-03-25 15:27:10|29435.26|29435.26|29429.73|29429.73|29435.26|29435.26|29418.66|29418.66|0
1648222040000|2022-03-25 15:27:20|29424.19|29424.19|29424.19|29424.19|29424.19|29424.19|29424.19|29424.19|0
1648222050000|2022-03-25 15:27:30|29418.66|29418.66|29418.66|29418.66|29424.19|29424.19|29413.12|29413.12|0
1648222060000|2022-03-25 15:27:40|29413.12|29413.12|29429.73|29429.73|29429.73|29429.73|29413.12|29413.12|0
1648222090000|2022-03-25 15:28:10|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|0
1648222100000|2022-03-25 15:28:20|29427.33|29427.33|29427.33|29427.33|29427.33|29427.33|29427.33|29427.33|0
1648222120000|2022-03-25 15:28:40|29432.86|29432.86|29441.54|29441.54|29441.54|29441.54|29432.86|29432.86|0
1648222130000|2022-03-25 15:28:50|29430.47|29430.47|29436|29436|29436|29436|29430.47|29430.47|0
1648222150000|2022-03-25 15:29:10|29447.07|29447.07|29452.61|29452.61|29452.61|29452.61|29447.07|29447.07|0
1648222180000|2022-03-25 15:29:40|29447.07|29447.07|29447.07|29447.07|29447.07|29447.07|29447.07|29447.07|0
1648222190000|2022-03-25 15:29:50|29452.61|29452.61|29458.88|29458.88|29458.88|29458.88|29452.61|29452.61|0
1648222200000|2022-03-25 15:30:00|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|0
1648222250000|2022-03-25 15:30:50|29482.88|29482.88|29482.88|29482.88|29482.88|29482.88|29482.88|29482.88|0
1648222260000|2022-03-25 15:31:00|29471.81|29471.81|29466.28|29466.28|29471.81|29471.81|29466.28|29466.28|0
1648222280000|2022-03-25 15:31:20|29460.74|29460.74|29455.21|29455.21|29460.74|29460.74|29455.21|29455.21|0
1648222290000|2022-03-25 15:31:30|29449.68|29449.68|29460.74|29460.74|29460.74|29460.74|29449.68|29449.68|0
1648222320000|2022-03-25 15:32:00|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|0
1648222330000|2022-03-25 15:32:10|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|0
1648222340000|2022-03-25 15:32:20|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|0
1648222370000|2022-03-25 15:32:50|29429.19|29429.19|29429.19|29429.19|29429.19|29429.19|29429.19|29429.19|0
1648222380000|2022-03-25 15:33:00|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|0
1648222390000|2022-03-25 15:33:10|29440.26|29440.26|29443.4|29443.4|29443.4|29443.4|29440.26|29440.26|0
1648222470000|2022-03-25 15:34:30|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|0
1648222490000|2022-03-25 15:34:50|29454.47|29454.47|29465.54|29465.54|29465.54|29465.54|29454.47|29454.47|0
1648222510000|2022-03-25 15:35:10|29460|29460|29448.93|29448.93|29460|29460|29448.93|29448.93|0
1648222550000|2022-03-25 15:35:50|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|0
1648222560000|2022-03-25 15:36:00|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|0
1648222610000|2022-03-25 15:36:50|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|0
1648222680000|2022-03-25 15:38:00|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|0
1648222690000|2022-03-25 15:38:10|29445.8|29445.8|29440.26|29440.26|29445.8|29445.8|29440.26|29440.26|0
1648222720000|2022-03-25 15:38:40|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|0
1648222750000|2022-03-25 15:39:10|29429.19|29429.19|29429.19|29429.19|29429.19|29429.19|29423.66|29423.66|0
1648222780000|2022-03-25 15:39:40|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|0
1648222790000|2022-03-25 15:39:50|29412.59|29412.59|29395.98|29395.98|29412.59|29412.59|29395.98|29395.98|0
1648222800000|2022-03-25 15:40:00|29401.52|29401.52|29403.92|29403.92|29420.52|29420.52|29398.38|29398.38|0
1648222810000|2022-03-25 15:40:10|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|0
1648222840000|2022-03-25 15:40:40|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|0
1648222860000|2022-03-25 15:41:00|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29392.85|29392.85|0
1648222870000|2022-03-25 15:41:10|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|29403.92|0
1648222890000|2022-03-25 15:41:30|29398.38|29398.38|29403.92|29403.92|29403.92|29403.92|29398.38|29398.38|0
1648222900000|2022-03-25 15:41:40|29398.38|29398.38|29403.92|29403.92|29403.92|29403.92|29398.38|29398.38|0
1648222910000|2022-03-25 15:41:50|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|0
1648222920000|2022-03-25 15:42:00|29387.31|29387.31|29381.78|29381.78|29387.31|29387.31|29381.78|29381.78|0
1648222930000|2022-03-25 15:42:10|29392.85|29392.85|29387.31|29387.31|29392.85|29392.85|29381.78|29381.78|0
1648222940000|2022-03-25 15:42:20|29392.85|29392.85|29387.31|29387.31|29392.85|29392.85|29387.31|29387.31|0
1648222950000|2022-03-25 15:42:30|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|29392.85|0
1648222960000|2022-03-25 15:42:40|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|29398.38|0
1648222970000|2022-03-25 15:42:50|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|29409.45|0
1648222980000|2022-03-25 15:43:00|29422.38|29422.38|29431.8|29431.8|29431.8|29431.8|29422.38|29422.38|0
1648222990000|2022-03-25 15:43:10|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|0
1648223000000|2022-03-25 15:43:20|29450.26|29450.26|29455.8|29455.8|29455.8|29455.8|29450.26|29450.26|0
1648223010000|2022-03-25 15:43:30|29444.73|29444.73|29444.73|29444.73|29444.73|29444.73|29444.73|29444.73|0
1648223020000|2022-03-25 15:43:40|29466.87|29466.87|29472.4|29472.4|29479.8|29479.8|29461.33|29461.33|0
1648223030000|2022-03-25 15:43:50|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|0
1648223050000|2022-03-25 15:44:10|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|29477.94|0
1648223070000|2022-03-25 15:44:30|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|29466.87|0
1648223080000|2022-03-25 15:44:40|29470.01|29470.01|29486.61|29486.61|29486.61|29486.61|29470.01|29470.01|0
1648223100000|2022-03-25 15:45:00|29481.07|29481.07|29530.89|29530.89|29530.89|29530.89|29481.07|29481.07|0
1648223130000|2022-03-25 15:45:30|29508.75|29508.75|29508.75|29508.75|29508.75|29508.75|29508.75|29508.75|0
1648223140000|2022-03-25 15:45:40|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|0
1648223160000|2022-03-25 15:46:00|29525.35|29525.35|29519.82|29519.82|29525.35|29525.35|29519.82|29519.82|0
1648223170000|2022-03-25 15:46:10|29514.28|29514.28|29514.28|29514.28|29514.28|29514.28|29514.28|29514.28|0
1648223190000|2022-03-25 15:46:30|29508.75|29508.75|29506.89|29506.89|29519.82|29519.82|29501.35|29501.35|0
1648223210000|2022-03-25 15:46:50|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|0
1648223220000|2022-03-25 15:47:00|29492.68|29492.68|29514.82|29514.82|29514.82|29514.82|29492.68|29492.68|0
1648223230000|2022-03-25 15:47:10|29520.35|29520.35|29525.89|29525.89|29525.89|29525.89|29520.35|29520.35|0
1648223240000|2022-03-25 15:47:20|29531.42|29531.42|29531.42|29531.42|29531.42|29531.42|29531.42|29531.42|0
1648223250000|2022-03-25 15:47:30|29536.96|29536.96|29549.89|29549.89|29549.89|29549.89|29536.96|29536.96|0
1648223270000|2022-03-25 15:47:50|29555.42|29555.42|29558.56|29558.56|29558.56|29558.56|29555.42|29555.42|0
1648223280000|2022-03-25 15:48:00|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|0
1648223310000|2022-03-25 15:48:30|29553.03|29553.03|29547.49|29547.49|29553.03|29553.03|29547.49|29547.49|0
1648223330000|2022-03-25 15:48:50|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|0
1648223340000|2022-03-25 15:49:00|29536.42|29536.42|29530.89|29530.89|29536.42|29536.42|29530.89|29530.89|0
1648223350000|2022-03-25 15:49:10|29541.96|29541.96|29558.56|29558.56|29558.56|29558.56|29541.96|29541.96|0
1648223360000|2022-03-25 15:49:20|29553.03|29553.03|29569.63|29569.63|29569.63|29569.63|29553.03|29553.03|0
1648223390000|2022-03-25 15:49:50|29543.77|29543.77|29527.16|29527.16|29543.77|29543.77|29527.16|29527.16|0
1648223450000|2022-03-25 15:50:50|29540.09|29540.09|29540.09|29540.09|29540.09|29540.09|29540.09|29540.09|0
1648223460000|2022-03-25 15:51:00|29545.63|29545.63|29545.63|29545.63|29545.63|29545.63|29545.63|29545.63|0
1648223470000|2022-03-25 15:51:10|29556.7|29556.7|29556.7|29556.7|29556.7|29556.7|29556.7|29556.7|0
1648223480000|2022-03-25 15:51:20|29562.23|29562.23|29556.7|29556.7|29562.23|29562.23|29556.7|29556.7|0
1648223490000|2022-03-25 15:51:30|29562.23|29562.23|29562.23|29562.23|29567.77|29567.77|29551.16|29551.16|0
1648223500000|2022-03-25 15:51:40|29545.63|29545.63|29556.7|29556.7|29556.7|29556.7|29534.56|29534.56|0
1648223510000|2022-03-25 15:51:50|29545.63|29545.63|29497.62|29497.62|29545.63|29545.63|29497.62|29497.62|0
1648223520000|2022-03-25 15:52:00|29492.09|29492.09|29475.49|29475.49|29492.09|29492.09|29475.49|29475.49|0
1648223530000|2022-03-25 15:52:10|29486.56|29486.56|29492.09|29492.09|29492.09|29492.09|29486.56|29486.56|0
1648223540000|2022-03-25 15:52:20|29503.16|29503.16|29503.16|29503.16|29503.16|29503.16|29503.16|29503.16|0
1648223550000|2022-03-25 15:52:30|29508.69|29508.69|29508.69|29508.69|29508.69|29508.69|29508.69|29508.69|0
1648223570000|2022-03-25 15:52:50|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|0
1648223600000|2022-03-25 15:53:20|29508.69|29508.69|29508.69|29508.69|29508.69|29508.69|29503.16|29503.16|0
1648223610000|2022-03-25 15:53:30|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|0
1648223640000|2022-03-25 15:54:00|29508.69|29508.69|29514.23|29514.23|29514.23|29514.23|29508.69|29508.69|0
1648223670000|2022-03-25 15:54:30|29519.76|29519.76|29519.76|29519.76|29519.76|29519.76|29519.76|29519.76|0
1648223700000|2022-03-25 15:55:00|29506.83|29506.83|29506.83|29506.83|29506.83|29506.83|29506.83|29506.83|0
1648223710000|2022-03-25 15:55:10|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|0
1648223740000|2022-03-25 15:55:40|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|0
1648223750000|2022-03-25 15:55:50|29486.35|29486.35|29486.35|29486.35|29486.35|29486.35|29486.35|29486.35|0
1648223770000|2022-03-25 15:56:10|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|29499.28|0
1648223810000|2022-03-25 15:56:50|29493.75|29493.75|29493.75|29493.75|29493.75|29493.75|29493.75|29493.75|0
1648223830000|2022-03-25 15:57:10|29490.61|29490.61|29506.3|29506.3|29506.3|29506.3|29490.61|29490.61|0
1648223840000|2022-03-25 15:57:20|29512.57|29512.57|29515.71|29515.71|29515.71|29515.71|29512.57|29512.57|0
1648223850000|2022-03-25 15:57:30|29510.18|29510.18|29515.71|29515.71|29515.71|29515.71|29507.04|29507.04|0
1648223860000|2022-03-25 15:57:40|29504.64|29504.64|29504.64|29504.64|29504.64|29504.64|29504.64|29504.64|0
1648223890000|2022-03-25 15:58:10|29498.37|29498.37|29501.5|29501.5|29501.5|29501.5|29498.37|29498.37|0
1648223900000|2022-03-25 15:58:20|29512.57|29512.57|29512.57|29512.57|29512.57|29512.57|29512.57|29512.57|0
1648223930000|2022-03-25 15:58:50|29518.11|29518.11|29518.11|29518.11|29518.11|29518.11|29518.11|29518.11|0
1648223950000|2022-03-25 15:59:10|29511.83|29511.83|29514.97|29514.97|29514.97|29514.97|29511.83|29511.83|0
1648223960000|2022-03-25 15:59:20|29531.57|29531.57|29537.11|29537.11|29537.11|29537.11|29531.57|29531.57|0
1648223980000|2022-03-25 15:59:40|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|0
1648223990000|2022-03-25 15:59:50|29522.9|29522.9|29522.9|29522.9|29522.9|29522.9|29522.9|29522.9|0
1648224060000|2022-03-25 16:01:00|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|0
1648224090000|2022-03-25 16:01:30|29522.9|29522.9|29517.37|29517.37|29522.9|29522.9|29517.37|29517.37|0
1648224110000|2022-03-25 16:01:50|29528.44|29528.44|29513.64|29513.64|29528.44|29528.44|29502.57|29502.57|0
1648224120000|2022-03-25 16:02:00|29508.11|29508.11|29508.11|29508.11|29508.11|29508.11|29502.57|29502.57|0
1648224130000|2022-03-25 16:02:10|29513.64|29513.64|29519.18|29519.18|29519.18|29519.18|29513.64|29513.64|0
1648224140000|2022-03-25 16:02:20|29525.45|29525.45|29530.07|29530.07|29531.73|29531.73|29520.66|29520.66|0
1648224150000|2022-03-25 16:02:30|29526.93|29526.93|29520.66|29520.66|29530.07|29530.07|29520.66|29520.66|0
1648224220000|2022-03-25 16:03:40|29515.12|29515.12|29504.05|29504.05|29515.12|29515.12|29504.05|29504.05|0
1648224230000|2022-03-25 16:03:50|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|0
1648224240000|2022-03-25 16:04:00|29536.19|29536.19|29541.73|29541.73|29541.73|29541.73|29536.19|29536.19|0
1648224250000|2022-03-25 16:04:10|29535.45|29535.45|29541.73|29541.73|29541.73|29541.73|29535.45|29535.45|0
1648224260000|2022-03-25 16:04:20|29536.19|29536.19|29536.19|29536.19|29536.19|29536.19|29536.19|29536.19|0
1648224270000|2022-03-25 16:04:30|29552.8|29552.8|29552.8|29552.8|29552.8|29552.8|29552.8|29552.8|0
1648224300000|2022-03-25 16:05:00|29558.33|29558.33|29558.33|29558.33|29558.33|29558.33|29558.33|29558.33|0
1648224320000|2022-03-25 16:05:20|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|0
1648224380000|2022-03-25 16:06:20|29543.54|29543.54|29543.54|29543.54|29543.54|29543.54|29543.54|29543.54|0
1648224390000|2022-03-25 16:06:30|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|0
1648224400000|2022-03-25 16:06:40|29543.54|29543.54|29554.61|29554.61|29554.61|29554.61|29543.54|29543.54|0
1648224420000|2022-03-25 16:07:00|29560.14|29560.14|29569.94|29569.94|29573.07|29573.07|29560.14|29560.14|0
1648224440000|2022-03-25 16:07:20|29575.47|29575.47|29575.47|29575.47|29575.47|29575.47|29575.47|29575.47|0
1648224470000|2022-03-25 16:07:50|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|0
1648224480000|2022-03-25 16:08:00|29568.07|29568.07|29581.01|29581.01|29581.01|29581.01|29568.07|29568.07|0
1648224490000|2022-03-25 16:08:10|29593.94|29593.94|29605.01|29605.01|29605.01|29605.01|29593.94|29593.94|0
1648224540000|2022-03-25 16:09:00|29608.14|29608.14|29605.75|29605.75|29608.14|29608.14|29602.61|29602.61|0
1648224550000|2022-03-25 16:09:10|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|0
1648224570000|2022-03-25 16:09:30|29612.02|29612.02|29612.02|29612.02|29612.02|29612.02|29612.02|29612.02|0
1648224580000|2022-03-25 16:09:40|29586.16|29586.16|29586.16|29586.16|29586.16|29586.16|29586.16|29586.16|0
1648224590000|2022-03-25 16:09:50|29573.23|29573.23|29573.23|29573.23|29573.23|29573.23|29573.23|29573.23|0
1648224600000|2022-03-25 16:10:00|29578.76|29578.76|29578.76|29578.76|29578.76|29578.76|29578.76|29578.76|0
1648224640000|2022-03-25 16:10:40|29591.69|29591.69|29580.62|29580.62|29591.69|29591.69|29580.62|29580.62|0
1648224650000|2022-03-25 16:10:50|29575.09|29575.09|29533.74|29533.74|29575.09|29575.09|29533.74|29533.74|0
1648224670000|2022-03-25 16:11:10|29530.6|29530.6|29536.14|29536.14|29536.14|29536.14|29530.6|29530.6|0
1648224680000|2022-03-25 16:11:20|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|0
1648224720000|2022-03-25 16:12:00|29533.74|29533.74|29528.21|29528.21|29533.74|29533.74|29528.21|29528.21|0
1648224730000|2022-03-25 16:12:10|29511.6|29511.6|29522.67|29522.67|29522.67|29522.67|29511.6|29511.6|0
1648224740000|2022-03-25 16:12:20|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|0
1648224770000|2022-03-25 16:12:50|29510.86|29510.86|29497.93|29497.93|29510.86|29510.86|29497.93|29497.93|0
1648224790000|2022-03-25 16:13:10|29486.86|29486.86|29486.86|29486.86|29486.86|29486.86|29486.86|29486.86|0
1648224800000|2022-03-25 16:13:20|29499.79|29499.79|29505.33|29505.33|29505.33|29505.33|29499.79|29499.79|0
1648224810000|2022-03-25 16:13:30|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|0
1648224820000|2022-03-25 16:13:40|29527.47|29527.47|29533|29533|29533|29533|29527.47|29527.47|0
1648224830000|2022-03-25 16:13:50|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|29510.86|0
1648224840000|2022-03-25 16:14:00|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|0
1648224860000|2022-03-25 16:14:20|29486.86|29486.86|29481.33|29481.33|29486.86|29486.86|29481.33|29481.33|0
1648224870000|2022-03-25 16:14:30|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|0
1648224880000|2022-03-25 16:14:40|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|0
1648224890000|2022-03-25 16:14:50|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|29459.19|29459.19|0
1648224920000|2022-03-25 16:15:20|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|0
1648224950000|2022-03-25 16:15:50|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1648224970000|2022-03-25 16:16:10|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|29470.26|0
1648225000000|2022-03-25 16:16:40|29483.19|29483.19|29471|29471|29483.19|29483.19|29464.72|29464.72|0
1648225010000|2022-03-25 16:16:50|29458.06|29458.06|29438.86|29438.86|29458.06|29458.06|29438.86|29438.86|0
1648225020000|2022-03-25 16:17:00|29441.99|29441.99|29454.93|29454.93|29454.93|29454.93|29441.99|29441.99|0
1648225030000|2022-03-25 16:17:10|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|29447.53|29447.53|0
1648225050000|2022-03-25 16:17:30|29449.39|29449.39|29454.93|29454.93|29454.93|29454.93|29449.39|29449.39|0
1648225080000|2022-03-25 16:18:00|29449.39|29449.39|29456.79|29456.79|29456.79|29456.79|29443.86|29443.86|0
1648225090000|2022-03-25 16:18:10|29467.86|29467.86|29467.86|29467.86|29467.86|29467.86|29467.86|29467.86|0
1648225100000|2022-03-25 16:18:20|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|0
1648225150000|2022-03-25 16:19:10|29473.39|29473.39|29473.39|29473.39|29473.39|29473.39|29473.39|29473.39|0
1648225170000|2022-03-25 16:19:30|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|29462.32|0
1648225190000|2022-03-25 16:19:50|29436.46|29436.46|29423.53|29423.53|29436.46|29436.46|29423.53|29423.53|0
1648225200000|2022-03-25 16:20:00|29436.46|29436.46|29436.46|29436.46|29436.46|29436.46|29436.46|29436.46|0
1648225210000|2022-03-25 16:20:10|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|0
1648225220000|2022-03-25 16:20:20|29446.25|29446.25|29446.25|29446.25|29446.25|29446.25|29446.25|29446.25|0
1648225240000|2022-03-25 16:20:40|29440.72|29440.72|29443.86|29443.86|29443.86|29443.86|29440.72|29440.72|0
1648225270000|2022-03-25 16:21:10|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|0
1648225370000|2022-03-25 16:22:50|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|0
1648225380000|2022-03-25 16:23:00|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|0
1648225410000|2022-03-25 16:23:30|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|29454.93|0
1648225420000|2022-03-25 16:23:40|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|0
1648225440000|2022-03-25 16:24:00|29423.53|29423.53|29423.53|29423.53|29423.53|29423.53|29423.53|29423.53|0
1648225470000|2022-03-25 16:24:30|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|29449.39|0
1648225500000|2022-03-25 16:25:00|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|0
1648225510000|2022-03-25 16:25:10|29463.6|29463.6|29469.13|29469.13|29469.13|29469.13|29463.6|29463.6|0
1648225520000|2022-03-25 16:25:20|29474.67|29474.67|29474.67|29474.67|29474.67|29474.67|29474.67|29474.67|0
1648225530000|2022-03-25 16:25:30|29448.8|29448.8|29451.94|29451.94|29451.94|29451.94|29448.8|29448.8|0
1648225550000|2022-03-25 16:25:50|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|0
1648225560000|2022-03-25 16:26:00|29451.94|29451.94|29451.94|29451.94|29451.94|29451.94|29451.94|29451.94|0
1648225570000|2022-03-25 16:26:10|29440.87|29440.87|29440.87|29440.87|29440.87|29440.87|29440.87|29440.87|0
1648225580000|2022-03-25 16:26:20|29446.41|29446.41|29469.13|29469.13|29472.27|29472.27|29446.41|29446.41|0
1648225590000|2022-03-25 16:26:30|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|0
1648225600000|2022-03-25 16:26:40|29440.13|29440.13|29434.6|29434.6|29440.13|29440.13|29434.6|29434.6|0
1648225630000|2022-03-25 16:27:10|29460.46|29460.46|29466|29466|29466|29466|29460.46|29460.46|0
1648225640000|2022-03-25 16:27:20|29477.07|29477.07|29466|29466|29477.07|29477.07|29466|29466|0
1648225680000|2022-03-25 16:28:00|29472.27|29472.27|29472.27|29472.27|29472.27|29472.27|29472.27|29472.27|0
1648225690000|2022-03-25 16:28:10|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|29477.81|0
1648225700000|2022-03-25 16:28:20|29488.88|29488.88|29483.34|29483.34|29488.88|29488.88|29483.34|29483.34|0
1648225730000|2022-03-25 16:28:50|29477.81|29477.81|29494.41|29494.41|29494.41|29494.41|29477.81|29477.81|0
1648225740000|2022-03-25 16:29:00|29483.34|29483.34|29488.88|29488.88|29488.88|29488.88|29483.34|29483.34|0
1648225760000|2022-03-25 16:29:20|29492.01|29492.01|29492.01|29492.01|29492.01|29492.01|29492.01|29492.01|0
1648225780000|2022-03-25 16:29:40|29495.15|29495.15|29487.75|29487.75|29513.62|29513.62|29469.29|29469.29|0
1648451700000|2022-03-28 07:15:00|29796.17|29796.17|29799.31|29799.31|29799.31|29799.31|29796.17|29796.17|0
1648451710000|2022-03-28 07:15:10|29782.71|29782.71|29793.78|29793.78|29793.78|29793.78|29782.71|29782.71|0
1648451720000|2022-03-28 07:15:20|29771.64|29771.64|29745.83|29745.83|29771.64|29771.64|29732.89|29732.89|0
1648451770000|2022-03-28 07:16:10|29734.76|29734.76|29740.29|29740.29|29740.29|29740.29|29734.76|29734.76|0
1648451780000|2022-03-28 07:16:20|29745.83|29745.83|29745.83|29745.83|29745.83|29745.83|29745.83|29745.83|0
1648451790000|2022-03-28 07:16:30|29755.24|29755.24|29744.17|29744.17|29755.24|29755.24|29744.17|29744.17|0
1648451830000|2022-03-28 07:17:10|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|0
1648451900000|2022-03-28 07:18:20|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|0
1648451940000|2022-03-28 07:19:00|29686.75|29686.75|29689.89|29689.89|29689.89|29689.89|29686.75|29686.75|0
1648451950000|2022-03-28 07:19:10|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|0
1648451980000|2022-03-28 07:19:40|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|0
1648452010000|2022-03-28 07:20:10|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|0
1648452030000|2022-03-28 07:20:30|29644.13|29644.13|29644.13|29644.13|29644.13|29644.13|29644.13|29644.13|0
1648452060000|2022-03-28 07:21:00|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|0
1648452100000|2022-03-28 07:21:40|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|29660.74|0
1648452130000|2022-03-28 07:22:10|29682.87|29682.87|29682.87|29682.87|29682.87|29682.87|29682.87|29682.87|0
1648452180000|2022-03-28 07:23:00|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|0
1648452190000|2022-03-28 07:23:10|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|0
1648452220000|2022-03-28 07:23:40|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|0
1648452300000|2022-03-28 07:25:00|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|0
1648452310000|2022-03-28 07:25:10|29694.69|29694.69|29694.69|29694.69|29694.69|29694.69|29694.69|29694.69|0
1648452330000|2022-03-28 07:25:30|29711.29|29711.29|29722.36|29722.36|29722.36|29722.36|29711.29|29711.29|0
1648452380000|2022-03-28 07:26:20|29735.29|29735.29|29735.29|29735.29|29735.29|29735.29|29735.29|29735.29|0
1648452390000|2022-03-28 07:26:30|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|0
1648452420000|2022-03-28 07:27:00|29737.15|29737.15|29763.02|29763.02|29763.02|29763.02|29737.15|29737.15|0
1648452430000|2022-03-28 07:27:10|29735.35|29735.35|29735.35|29735.35|29735.35|29735.35|29735.35|29735.35|0
1648452480000|2022-03-28 07:28:00|29722.79|29722.79|29722.79|29722.79|29722.79|29722.79|29722.79|29722.79|0
1648452500000|2022-03-28 07:28:20|29728.33|29728.33|29728.33|29728.33|29728.33|29728.33|29728.33|29728.33|0
1648452530000|2022-03-28 07:28:50|29702.46|29702.46|29715.4|29715.4|29715.4|29715.4|29702.46|29702.46|0
1648452540000|2022-03-28 07:29:00|29726.47|29726.47|29761.74|29761.74|29761.74|29761.74|29726.47|29726.47|0
1648452550000|2022-03-28 07:29:10|29767.28|29767.28|29776.69|29776.69|29782.97|29782.97|29767.28|29767.28|0
1648452580000|2022-03-28 07:29:40|29771.16|29771.16|29771.16|29771.16|29771.16|29771.16|29771.16|29771.16|0
1648452600000|2022-03-28 07:30:00|29768.02|29768.02|29806.82|29806.82|29806.82|29806.82|29768.02|29768.02|0
1648452610000|2022-03-28 07:30:10|29819.75|29819.75|29826.03|29826.03|29826.03|29826.03|29819.75|29819.75|0
1648452630000|2022-03-28 07:30:30|29831.56|29831.56|29853.7|29853.7|29853.7|29853.7|29831.56|29831.56|0
1648452660000|2022-03-28 07:31:00|29840.77|29840.77|29840.77|29840.77|29840.77|29840.77|29840.77|29840.77|0
1648452670000|2022-03-28 07:31:10|29837.63|29837.63|29837.63|29837.63|29837.63|29837.63|29837.63|29837.63|0
1648452690000|2022-03-28 07:31:30|29821.02|29821.02|29821.02|29821.02|29821.02|29821.02|29821.02|29821.02|0
1648452740000|2022-03-28 07:32:20|29854.23|29854.23|29854.23|29854.23|29854.23|29854.23|29854.23|29854.23|0
1648452760000|2022-03-28 07:32:40|29848.7|29848.7|29861.25|29861.25|29861.25|29861.25|29848.7|29848.7|0
1648452790000|2022-03-28 07:33:10|29858.11|29858.11|29858.11|29858.11|29858.11|29858.11|29858.11|29858.11|0
1648452820000|2022-03-28 07:33:40|29848.7|29848.7|29848.7|29848.7|29848.7|29848.7|29848.7|29848.7|0
1648452920000|2022-03-28 07:35:20|29859.77|29859.77|29859.77|29859.77|29859.77|29859.77|29859.77|29859.77|0
1648452970000|2022-03-28 07:36:10|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|0
1648453020000|2022-03-28 07:37:00|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|0
1648453090000|2022-03-28 07:38:10|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|0
1648453160000|2022-03-28 07:39:20|29859.77|29859.77|29872.7|29872.7|29872.7|29872.7|29859.77|29859.77|0
1648453180000|2022-03-28 07:39:40|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|0
1648453240000|2022-03-28 07:40:40|29875.1|29875.1|29881.37|29881.37|29881.37|29881.37|29875.1|29875.1|0
1648453250000|2022-03-28 07:40:50|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|29878.23|0
1648453260000|2022-03-28 07:41:00|29867.17|29867.17|29860.89|29860.89|29867.17|29867.17|29860.89|29860.89|0
1648453330000|2022-03-28 07:42:10|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|0
1648453370000|2022-03-28 07:42:50|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|0
1648453400000|2022-03-28 07:43:20|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|29871.96|0
1648453460000|2022-03-28 07:44:20|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|0
1648453510000|2022-03-28 07:45:10|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|0
1648453550000|2022-03-28 07:45:50|29875.1|29875.1|29875.1|29875.1|29875.1|29875.1|29875.1|29875.1|0
1648453580000|2022-03-28 07:46:20|29864.03|29864.03|29858.49|29858.49|29864.03|29864.03|29858.49|29858.49|0
1648453590000|2022-03-28 07:46:30|29841.89|29841.89|29841.89|29841.89|29841.89|29841.89|29841.89|29841.89|0
1648453690000|2022-03-28 07:48:10|29847.42|29847.42|29847.42|29847.42|29847.42|29847.42|29847.42|29847.42|0
1648453730000|2022-03-28 07:48:50|29852.96|29852.96|29852.96|29852.96|29852.96|29852.96|29852.96|29852.96|0
1648453780000|2022-03-28 07:49:40|29864.03|29864.03|29858.49|29858.49|29864.03|29864.03|29858.49|29858.49|0
1648453840000|2022-03-28 07:50:40|29864.03|29864.03|29869.56|29869.56|29869.56|29869.56|29864.03|29864.03|0
1648453930000|2022-03-28 07:52:10|29880.63|29880.63|29886.17|29886.17|29886.17|29886.17|29880.63|29880.63|0
1648454020000|2022-03-28 07:53:40|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|0
1648454050000|2022-03-28 07:54:10|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|0
1648454100000|2022-03-28 07:55:00|29913.84|29913.84|29902.77|29902.77|29913.84|29913.84|29902.77|29902.77|0
1648454110000|2022-03-28 07:55:10|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|0
1648454120000|2022-03-28 07:55:20|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|0
1648454280000|2022-03-28 07:58:00|29883.03|29883.03|29883.03|29883.03|29883.03|29883.03|29883.03|29883.03|0
1648454320000|2022-03-28 07:58:40|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|29894.1|0
1648454370000|2022-03-28 07:59:30|29905.17|29905.17|29905.17|29905.17|29905.17|29905.17|29905.17|29905.17|0
1648454400000|2022-03-28 08:00:00|29911.44|29911.44|29911.44|29911.44|29911.44|29911.44|29911.44|29911.44|0
1648454410000|2022-03-28 08:00:10|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|29914.58|0
1648454420000|2022-03-28 08:00:20|29903.51|29903.51|29903.51|29903.51|29903.51|29903.51|29903.51|29903.51|0
1648454500000|2022-03-28 08:01:40|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|0
1648454550000|2022-03-28 08:02:30|29870.25|29870.25|29870.25|29870.25|29870.25|29870.25|29870.25|29870.25|0
1648454560000|2022-03-28 08:02:40|29857.32|29857.32|29857.32|29857.32|29857.32|29857.32|29857.32|29857.32|0
1648454620000|2022-03-28 08:03:40|29851.78|29851.78|29851.78|29851.78|29851.78|29851.78|29851.78|29851.78|0
1648454750000|2022-03-28 08:05:50|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|0
1648454810000|2022-03-28 08:06:50|29833.31|29833.31|29820.38|29820.38|29833.31|29833.31|29820.38|29820.38|0
1648454880000|2022-03-28 08:08:00|29814.11|29814.11|29810.97|29810.97|29814.11|29814.11|29804.69|29804.69|0
1648454900000|2022-03-28 08:08:20|29799.9|29799.9|29788.83|29788.83|29799.9|29799.9|29788.83|29788.83|0
1648454960000|2022-03-28 08:09:20|29777.76|29777.76|29777.76|29777.76|29777.76|29777.76|29777.76|29777.76|0
1648454970000|2022-03-28 08:09:30|29783.3|29783.3|29788.83|29788.83|29788.83|29788.83|29783.3|29783.3|0
1648454980000|2022-03-28 08:09:40|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|29805.43|0
1648455000000|2022-03-28 08:10:00|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|29794.36|0
1648455050000|2022-03-28 08:10:50|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|0
1648455100000|2022-03-28 08:11:40|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|0
1648455130000|2022-03-28 08:12:10|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|0
1648455140000|2022-03-28 08:12:20|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|0
1648455160000|2022-03-28 08:12:40|29781.43|29781.43|29786.97|29786.97|29786.97|29786.97|29781.43|29781.43|0
1648455190000|2022-03-28 08:13:10|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|0
1648455220000|2022-03-28 08:13:40|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|0
1648455290000|2022-03-28 08:14:50|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|0
1648455320000|2022-03-28 08:15:20|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1648455330000|2022-03-28 08:15:30|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|0
1648455340000|2022-03-28 08:15:40|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1648455360000|2022-03-28 08:16:00|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|29759.29|0
1648455370000|2022-03-28 08:16:10|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|29764.83|0
1648455400000|2022-03-28 08:16:40|29770.36|29770.36|29764.83|29764.83|29770.36|29770.36|29764.83|29764.83|0
1648455410000|2022-03-28 08:16:50|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1648455420000|2022-03-28 08:17:00|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|0
1648455480000|2022-03-28 08:18:00|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1648455520000|2022-03-28 08:18:40|29786.97|29786.97|29792.5|29792.5|29792.5|29792.5|29786.97|29786.97|0
1648455560000|2022-03-28 08:19:20|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|0
1648455570000|2022-03-28 08:19:30|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|0
1648455580000|2022-03-28 08:19:40|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|29786.97|0
1648455640000|2022-03-28 08:20:40|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1648455660000|2022-03-28 08:21:00|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|0
1648455710000|2022-03-28 08:21:50|29776.64|29776.64|29776.64|29776.64|29776.64|29776.64|29776.64|29776.64|0
1648455750000|2022-03-28 08:22:30|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|29782.17|0
1648455770000|2022-03-28 08:22:50|29787.71|29787.71|29793.24|29793.24|29793.24|29793.24|29787.71|29787.71|0
1648455830000|2022-03-28 08:23:50|29776.64|29776.64|29771.1|29771.1|29776.64|29776.64|29771.1|29771.1|0
1648455890000|2022-03-28 08:24:50|29760.03|29760.03|29760.03|29760.03|29760.03|29760.03|29760.03|29760.03|0
1648455960000|2022-03-28 08:26:00|29772.97|29772.97|29767.43|29767.43|29772.97|29772.97|29767.43|29767.43|0
1648456010000|2022-03-28 08:26:50|29778.5|29778.5|29778.5|29778.5|29778.5|29778.5|29778.5|29778.5|0
1648456050000|2022-03-28 08:27:30|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|0
1648456070000|2022-03-28 08:27:50|29806.17|29806.17|29817.24|29817.24|29817.24|29817.24|29806.17|29806.17|0
1648456130000|2022-03-28 08:28:50|29833.85|29833.85|29861.52|29861.52|29861.52|29861.52|29833.85|29833.85|0
1648456160000|2022-03-28 08:29:20|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|0
1648456180000|2022-03-28 08:29:40|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|0
1648456200000|2022-03-28 08:30:00|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|0
1648456210000|2022-03-28 08:30:10|29850.45|29850.45|29850.45|29850.45|29850.45|29850.45|29850.45|29850.45|0
1648456230000|2022-03-28 08:30:30|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|0
1648456300000|2022-03-28 08:31:40|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|0
1648456320000|2022-03-28 08:32:00|29830.12|29830.12|29830.12|29830.12|29830.12|29830.12|29830.12|29830.12|0
1648456350000|2022-03-28 08:32:30|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|0
1648456470000|2022-03-28 08:34:30|29793.19|29793.19|29815.33|29815.33|29815.33|29815.33|29793.19|29793.19|0
1648456490000|2022-03-28 08:34:50|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|0
1648456500000|2022-03-28 08:35:00|29789.46|29789.46|29783.93|29783.93|29789.46|29789.46|29783.93|29783.93|0
1648456510000|2022-03-28 08:35:10|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|0
1648456590000|2022-03-28 08:36:30|29807.93|29807.93|29802.39|29802.39|29807.93|29807.93|29802.39|29802.39|0
1648456620000|2022-03-28 08:37:00|29791.33|29791.33|29791.33|29791.33|29791.33|29791.33|29791.33|29791.33|0
1648456630000|2022-03-28 08:37:10|29807.93|29807.93|29813.46|29813.46|29813.46|29813.46|29807.93|29807.93|0
1648456670000|2022-03-28 08:37:50|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|29796.86|0
1648456690000|2022-03-28 08:38:10|29780.26|29780.26|29780.26|29780.26|29780.26|29780.26|29780.26|29780.26|0
1648456700000|2022-03-28 08:38:20|29791.33|29791.33|29785.79|29785.79|29791.33|29791.33|29785.79|29785.79|0
1648456740000|2022-03-28 08:39:00|29791.33|29791.33|29804.26|29804.26|29804.26|29804.26|29791.33|29791.33|0
1648456760000|2022-03-28 08:39:20|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1648456780000|2022-03-28 08:39:40|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|0
1648456830000|2022-03-28 08:40:30|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1648456860000|2022-03-28 08:41:00|29782.12|29782.12|29782.12|29782.12|29782.12|29782.12|29782.12|29782.12|0
1648456920000|2022-03-28 08:42:00|29776.58|29776.58|29776.58|29776.58|29776.58|29776.58|29776.58|29776.58|0
1648456980000|2022-03-28 08:43:00|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|0
1648457000000|2022-03-28 08:43:20|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1648457030000|2022-03-28 08:43:50|29798.72|29798.72|29798.72|29798.72|29798.72|29798.72|29798.72|29798.72|0
1648457040000|2022-03-28 08:44:00|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|29809.79|0
1648457070000|2022-03-28 08:44:30|29816.07|29816.07|29830.27|29830.27|29830.27|29830.27|29816.07|29816.07|0
1648457120000|2022-03-28 08:45:20|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|0
1648457130000|2022-03-28 08:45:30|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1648457160000|2022-03-28 08:46:00|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|0
1648457220000|2022-03-28 08:47:00|29855.55|29855.55|29855.55|29855.55|29855.55|29855.55|29855.55|29855.55|0
1648457250000|2022-03-28 08:47:30|29844.48|29844.48|29844.48|29844.48|29844.48|29844.48|29844.48|29844.48|0
1648457270000|2022-03-28 08:47:50|29861.09|29861.09|29861.09|29861.09|29861.09|29861.09|29861.09|29861.09|0
1648457280000|2022-03-28 08:48:00|29872.16|29872.16|29872.16|29872.16|29872.16|29872.16|29872.16|29872.16|0
1648457400000|2022-03-28 08:50:00|29877.69|29877.69|29872.16|29872.16|29877.69|29877.69|29872.16|29872.16|0
1648457500000|2022-03-28 08:51:40|29877.69|29877.69|29877.69|29877.69|29877.69|29877.69|29877.69|29877.69|0
1648457580000|2022-03-28 08:53:00|29903.56|29903.56|29903.56|29903.56|29903.56|29903.56|29903.56|29903.56|0
1648457590000|2022-03-28 08:53:10|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|0
1648457600000|2022-03-28 08:53:20|29914.62|29914.62|29920.16|29920.16|29920.16|29920.16|29914.62|29914.62|0
1648457620000|2022-03-28 08:53:40|29925.69|29925.69|29925.69|29925.69|29925.69|29925.69|29925.69|29925.69|0
1648457630000|2022-03-28 08:53:50|29928.83|29928.83|29945.44|29945.44|29945.44|29945.44|29928.83|29928.83|0
1648457640000|2022-03-28 08:54:00|29956.51|29956.51|29945.44|29945.44|29956.51|29956.51|29945.44|29945.44|0
1648457710000|2022-03-28 08:55:10|29962.04|29962.04|29962.04|29962.04|29962.04|29962.04|29962.04|29962.04|0
1648457720000|2022-03-28 08:55:20|29967.58|29967.58|29970.71|29970.71|29970.71|29970.71|29967.58|29967.58|0
1648457730000|2022-03-28 08:55:30|29987.32|29987.32|29987.32|29987.32|29987.32|29987.32|29987.32|29987.32|0
1648457740000|2022-03-28 08:55:40|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|0
1648457750000|2022-03-28 08:55:50|29973.11|29973.11|29973.11|29973.11|29984.18|29984.18|29973.11|29973.11|0
1648457760000|2022-03-28 08:56:00|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1648457770000|2022-03-28 08:56:10|29973.11|29973.11|29967.58|29967.58|29973.11|29973.11|29967.58|29967.58|0
1648457840000|2022-03-28 08:57:20|29973.11|29973.11|29973.11|29973.11|29973.11|29973.11|29973.11|29973.11|0
1648457940000|2022-03-28 08:59:00|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|0
1648457980000|2022-03-28 08:59:40|29973.11|29973.11|29995.25|29995.25|29995.25|29995.25|29973.11|29973.11|0
1648457990000|2022-03-28 08:59:50|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1648458000000|2022-03-28 09:00:00|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|0
1648458030000|2022-03-28 09:00:30|29976.78|29976.78|29976.78|29976.78|29976.78|29976.78|29976.78|29976.78|0
1648458060000|2022-03-28 09:01:00|29982.32|29982.32|29982.32|29982.32|29982.32|29982.32|29982.32|29982.32|0
1648458090000|2022-03-28 09:01:30|29987.85|29987.85|29976.78|29976.78|29987.85|29987.85|29976.78|29976.78|0
1648458100000|2022-03-28 09:01:40|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|0
1648458140000|2022-03-28 09:02:20|29974.38|29974.38|29957.78|29957.78|29974.38|29974.38|29957.78|29957.78|0
1648458150000|2022-03-28 09:02:30|29952.25|29952.25|29939.31|29939.31|29952.25|29952.25|29939.31|29939.31|0
1648458160000|2022-03-28 09:02:40|29936.18|29936.18|29949.11|29949.11|29949.11|29949.11|29936.18|29936.18|0
1648458280000|2022-03-28 09:04:40|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|0
1648458400000|2022-03-28 09:06:40|29954.64|29954.64|29954.64|29954.64|29954.64|29954.64|29954.64|29954.64|0
1648458420000|2022-03-28 09:07:00|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|0
1648458510000|2022-03-28 09:08:30|29947.25|29947.25|29947.25|29947.25|29947.25|29947.25|29947.25|29947.25|0
1648458530000|2022-03-28 09:08:50|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|29941.71|0
1648458680000|2022-03-28 09:11:20|29936.18|29936.18|29936.18|29936.18|29936.18|29936.18|29936.18|29936.18|0
1648458730000|2022-03-28 09:12:10|29923.24|29923.24|29923.24|29923.24|29923.24|29923.24|29923.24|29923.24|0
1648458740000|2022-03-28 09:12:20|29928.78|29928.78|29928.78|29928.78|29928.78|29928.78|29915.85|29915.85|0
1648458750000|2022-03-28 09:12:30|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|0
1648458800000|2022-03-28 09:13:20|29897.38|29897.38|29897.38|29897.38|29897.38|29897.38|29897.38|29897.38|0
1648458870000|2022-03-28 09:14:30|29891.84|29891.84|29888.71|29888.71|29891.84|29891.84|29888.71|29888.71|0
1648458990000|2022-03-28 09:16:30|29877.64|29877.64|29877.64|29877.64|29877.64|29877.64|29877.64|29877.64|0
1648459140000|2022-03-28 09:19:00|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1648459220000|2022-03-28 09:20:20|29867.48|29867.48|29873.02|29873.02|29873.02|29873.02|29867.48|29867.48|0
1648459230000|2022-03-28 09:20:30|29882.43|29882.43|29882.43|29882.43|29882.43|29882.43|29882.43|29882.43|0
1648459330000|2022-03-28 09:22:10|29887.97|29887.97|29899.03|29899.03|29899.03|29899.03|29887.97|29887.97|0
1648459340000|2022-03-28 09:22:20|29904.57|29904.57|29904.57|29904.57|29904.57|29904.57|29904.57|29904.57|0
1648459430000|2022-03-28 09:23:50|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|0
1648459460000|2022-03-28 09:24:20|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|0
1648459640000|2022-03-28 09:27:20|29899.03|29899.03|29893.5|29893.5|29899.03|29899.03|29893.5|29893.5|0
1648459650000|2022-03-28 09:27:30|29887.97|29887.97|29905.31|29905.31|29905.31|29905.31|29887.97|29887.97|0
1648459810000|2022-03-28 09:30:10|29899.78|29899.78|29899.78|29899.78|29899.78|29899.78|29899.78|29899.78|0
1648459830000|2022-03-28 09:30:30|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|0
1648459910000|2022-03-28 09:31:50|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|0
1648460060000|2022-03-28 09:34:20|29907.71|29907.71|29902.17|29902.17|29913.24|29913.24|29902.17|29902.17|0
1648460110000|2022-03-28 09:35:10|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|29876.31|0
1648460160000|2022-03-28 09:36:00|29889.24|29889.24|29889.24|29889.24|29889.24|29889.24|29889.24|29889.24|0
1648460410000|2022-03-28 09:40:10|29886.1|29886.1|29886.1|29886.1|29886.1|29886.1|29886.1|29886.1|0
1648460420000|2022-03-28 09:40:20|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|0
1648460690000|2022-03-28 09:44:50|29867.63|29867.63|29867.63|29867.63|29867.63|29867.63|29867.63|29867.63|0
1648460700000|2022-03-28 09:45:00|29862.1|29862.1|29862.1|29862.1|29862.1|29862.1|29862.1|29862.1|0
1648460710000|2022-03-28 09:45:10|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|0
1648460900000|2022-03-28 09:48:20|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|29899.03|0
1648460920000|2022-03-28 09:48:40|29893.5|29893.5|29887.22|29887.22|29893.5|29893.5|29887.22|29887.22|0
1648460940000|2022-03-28 09:49:00|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|0
1648460990000|2022-03-28 09:49:50|29872.28|29872.28|29855.67|29855.67|29872.28|29872.28|29855.67|29855.67|0
1648461000000|2022-03-28 09:50:00|29829.81|29829.81|29816.87|29816.87|29829.81|29829.81|29816.87|29816.87|0
1648461010000|2022-03-28 09:50:10|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|0
1648461040000|2022-03-28 09:50:40|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|0
1648461050000|2022-03-28 09:50:50|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|29811.34|0
1648461260000|2022-03-28 09:54:20|29805.81|29805.81|29805.81|29805.81|29805.81|29805.81|29805.81|29805.81|0
1648461280000|2022-03-28 09:54:40|29792.87|29792.87|29792.87|29792.87|29792.87|29792.87|29792.87|29792.87|0
1648461290000|2022-03-28 09:54:50|29776.27|29776.27|29787.34|29787.34|29787.34|29787.34|29776.27|29776.27|0
1648461300000|2022-03-28 09:55:00|29781.8|29781.8|29770.73|29770.73|29781.8|29781.8|29770.73|29770.73|0
1648461350000|2022-03-28 09:55:50|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|0
1648461360000|2022-03-28 09:56:00|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|0
1648461370000|2022-03-28 09:56:10|29783.67|29783.67|29783.67|29783.67|29796.6|29796.6|29783.67|29783.67|0
1648461490000|2022-03-28 09:58:10|29789.2|29789.2|29789.2|29789.2|29789.2|29789.2|29789.2|29789.2|0
1648461650000|2022-03-28 10:00:50|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|29776.27|0
1648461720000|2022-03-28 10:02:00|29765.2|29765.2|29765.2|29765.2|29765.2|29765.2|29765.2|29765.2|0
1648461760000|2022-03-28 10:02:40|29781.8|29781.8|29781.8|29781.8|29781.8|29781.8|29781.8|29781.8|0
1648461810000|2022-03-28 10:03:30|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|0
1648461870000|2022-03-28 10:04:30|29798.41|29798.41|29798.41|29798.41|29798.41|29798.41|29798.41|29798.41|0
1648462050000|2022-03-28 10:07:30|29803.94|29803.94|29803.94|29803.94|29803.94|29803.94|29803.94|29803.94|0
1648462060000|2022-03-28 10:07:40|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|0
1648462100000|2022-03-28 10:08:20|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|0
1648462190000|2022-03-28 10:09:50|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|29809.48|0
1648462250000|2022-03-28 10:10:50|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|0
1648462260000|2022-03-28 10:11:00|29831.62|29831.62|29831.62|29831.62|29831.62|29831.62|29831.62|29831.62|0
1648462280000|2022-03-28 10:11:20|29815.93|29815.93|29815.93|29815.93|29815.93|29815.93|29815.93|29815.93|0
1648462310000|2022-03-28 10:11:50|29810.39|29810.39|29810.39|29810.39|29810.39|29810.39|29810.39|29810.39|0
1648462330000|2022-03-28 10:12:10|29823.33|29823.33|29823.33|29823.33|29823.33|29823.33|29823.33|29823.33|0
1648462440000|2022-03-28 10:14:00|29817.05|29817.05|29817.05|29817.05|29817.05|29817.05|29817.05|29817.05|0
1648462480000|2022-03-28 10:14:40|29828.12|29828.12|29828.12|29828.12|29828.12|29828.12|29828.12|29828.12|0
1648462530000|2022-03-28 10:15:30|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|0
1648462540000|2022-03-28 10:15:40|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1648462640000|2022-03-28 10:17:20|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|0
1648462860000|2022-03-28 10:21:00|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1648462980000|2022-03-28 10:23:00|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|29855.79|0
1648463010000|2022-03-28 10:23:30|29844.72|29844.72|29839.19|29839.19|29844.72|29844.72|29839.19|29839.19|0
1648463030000|2022-03-28 10:23:50|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|0
1648463050000|2022-03-28 10:24:10|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|0
1648463070000|2022-03-28 10:24:30|29813.32|29813.32|29800.39|29800.39|29813.32|29813.32|29800.39|29800.39|0
1648463100000|2022-03-28 10:25:00|29813.32|29813.32|29813.32|29813.32|29826.26|29826.26|29813.32|29813.32|0
1648463140000|2022-03-28 10:25:40|29826.26|29826.26|29826.26|29826.26|29826.26|29826.26|29826.26|29826.26|0
1648463210000|2022-03-28 10:26:50|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|0
1648463360000|2022-03-28 10:29:20|29812.05|29812.05|29812.05|29812.05|29812.05|29812.05|29812.05|29812.05|0
1648463370000|2022-03-28 10:29:30|29806.51|29806.51|29806.51|29806.51|29806.51|29806.51|29806.51|29806.51|0
1648463400000|2022-03-28 10:30:00|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|0
1648463410000|2022-03-28 10:30:10|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|0
1648463540000|2022-03-28 10:32:20|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|0
1648463580000|2022-03-28 10:33:00|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|0
1648463600000|2022-03-28 10:33:20|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|0
1648463880000|2022-03-28 10:38:00|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|29776.98|0
1648463950000|2022-03-28 10:39:10|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|0
1648464000000|2022-03-28 10:40:00|29782.51|29782.51|29795.44|29795.44|29795.44|29795.44|29782.51|29782.51|0
1648464020000|2022-03-28 10:40:20|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|0
1648464100000|2022-03-28 10:41:40|29795.44|29795.44|29795.44|29795.44|29795.44|29795.44|29795.44|29795.44|0
1648464240000|2022-03-28 10:44:00|29812.05|29812.05|29812.05|29812.05|29817.58|29817.58|29812.05|29812.05|0
1648464250000|2022-03-28 10:44:10|29808.91|29808.91|29808.91|29808.91|29808.91|29808.91|29808.91|29808.91|0
1648464360000|2022-03-28 10:46:00|29802.64|29802.64|29802.64|29802.64|29802.64|29802.64|29802.64|29802.64|0
1648464420000|2022-03-28 10:47:00|29808.17|29808.17|29813.71|29813.71|29813.71|29813.71|29808.17|29808.17|0
1648464550000|2022-03-28 10:49:10|29800.77|29800.77|29800.77|29800.77|29800.77|29800.77|29800.77|29800.77|0
1648464580000|2022-03-28 10:49:40|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|0
1648464710000|2022-03-28 10:51:50|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|0
1648464780000|2022-03-28 10:53:00|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|0
1648464850000|2022-03-28 10:54:10|29773.1|29773.1|29773.1|29773.1|29773.1|29773.1|29773.1|29773.1|0
1648464940000|2022-03-28 10:55:40|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|29784.17|0
1648464970000|2022-03-28 10:56:10|29771.24|29771.24|29758.3|29758.3|29771.24|29771.24|29758.3|29758.3|0
1648464990000|2022-03-28 10:56:30|29755.17|29755.17|29755.17|29755.17|29755.17|29755.17|29755.17|29755.17|0
1648465080000|2022-03-28 10:58:00|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|0
1648465110000|2022-03-28 10:58:30|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|0
1648465160000|2022-03-28 10:59:20|29779.17|29779.17|29779.17|29779.17|29779.17|29779.17|29779.17|29779.17|0
1648465200000|2022-03-28 11:00:00|29792.1|29792.1|29779.17|29779.17|29792.1|29792.1|29779.17|29779.17|0
1648465220000|2022-03-28 11:00:20|29784.7|29784.7|29790.24|29790.24|29790.24|29790.24|29784.7|29784.7|0
1648465230000|2022-03-28 11:00:30|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|0
1648465240000|2022-03-28 11:00:40|29801.31|29801.31|29801.31|29801.31|29801.31|29801.31|29801.31|29801.31|0
1648465320000|2022-03-28 11:02:00|29798.17|29798.17|29795.03|29795.03|29798.17|29798.17|29795.03|29795.03|0
1648465330000|2022-03-28 11:02:10|29806.1|29806.1|29806.1|29806.1|29806.1|29806.1|29806.1|29806.1|0
1648465350000|2022-03-28 11:02:30|29800.57|29800.57|29806.1|29806.1|29806.1|29806.1|29800.57|29800.57|0
1648465450000|2022-03-28 11:04:10|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|0
1648465460000|2022-03-28 11:04:20|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|0
1648465490000|2022-03-28 11:04:50|29808.5|29808.5|29819.57|29819.57|29819.57|29819.57|29808.5|29808.5|0
1648465500000|2022-03-28 11:05:00|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|0
1648465620000|2022-03-28 11:07:00|29802.96|29802.96|29808.5|29808.5|29808.5|29808.5|29802.96|29802.96|0
1648465650000|2022-03-28 11:07:30|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|29797.43|0
1648465720000|2022-03-28 11:08:40|29823.29|29823.29|29823.29|29823.29|29823.29|29823.29|29823.29|29823.29|0
1648465730000|2022-03-28 11:08:50|29810.36|29810.36|29823.29|29823.29|29823.29|29823.29|29810.36|29810.36|0
1648465740000|2022-03-28 11:09:00|29797.43|29797.43|29821.43|29821.43|29821.43|29821.43|29797.43|29797.43|0
1648465760000|2022-03-28 11:09:20|29832.5|29832.5|29838.03|29838.03|29838.03|29838.03|29832.5|29832.5|0
1648465770000|2022-03-28 11:09:30|29832.5|29832.5|29838.03|29838.03|29838.03|29838.03|29832.5|29832.5|0
1648465790000|2022-03-28 11:09:50|29843.57|29843.57|29843.57|29843.57|29843.57|29843.57|29843.57|29843.57|0
1648465800000|2022-03-28 11:10:00|29856.5|29856.5|29856.5|29856.5|29856.5|29856.5|29856.5|29856.5|0
1648465810000|2022-03-28 11:10:10|29862.04|29862.04|29856.5|29856.5|29862.04|29862.04|29850.97|29850.97|0
1648465860000|2022-03-28 11:11:00|29862.78|29862.78|29849.84|29849.84|29862.78|29862.78|29849.84|29849.84|0
1648465870000|2022-03-28 11:11:10|29844.31|29844.31|29838.78|29838.78|29844.31|29844.31|29838.78|29838.78|0
1648465940000|2022-03-28 11:12:20|29833.24|29833.24|29827.71|29827.71|29833.24|29833.24|29827.71|29827.71|0
1648466140000|2022-03-28 11:15:40|29840.64|29840.64|29918.12|29918.12|29923.66|29923.66|29840.64|29840.64|0
1648466150000|2022-03-28 11:15:50|29912.59|29912.59|29923.66|29923.66|29923.66|29923.66|29901.52|29901.52|0
1648466160000|2022-03-28 11:16:00|29918.12|29918.12|29907.06|29907.06|29918.12|29918.12|29907.06|29907.06|0
1648466170000|2022-03-28 11:16:10|29912.59|29912.59|29923.66|29923.66|29923.66|29923.66|29912.59|29912.59|0
1648466180000|2022-03-28 11:16:20|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|0
1648466190000|2022-03-28 11:16:30|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|0
1648466200000|2022-03-28 11:16:40|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|29918.12|0
1648466210000|2022-03-28 11:16:50|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|29912.59|0
1648466250000|2022-03-28 11:17:30|29899.66|29899.66|29912.59|29912.59|29912.59|29912.59|29899.66|29899.66|0
1648466340000|2022-03-28 11:19:00|29925.52|29925.52|29938.45|29938.45|29938.45|29938.45|29925.52|29925.52|0
1648466350000|2022-03-28 11:19:10|29949.52|29949.52|29943.99|29943.99|29949.52|29949.52|29943.99|29943.99|0
1648466390000|2022-03-28 11:19:50|29955.06|29955.06|29966.13|29966.13|29966.13|29966.13|29955.06|29955.06|0
1648466400000|2022-03-28 11:20:00|29991.99|29991.99|30004.93|30004.93|30004.93|30004.93|29991.99|29991.99|0
1648466410000|2022-03-28 11:20:10|30008.06|30008.06|30026.89|30026.89|30026.89|30026.89|30008.06|30008.06|0
1648466420000|2022-03-28 11:20:20|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|0
1648466430000|2022-03-28 11:20:30|30045.36|30045.36|30034.29|30034.29|30045.36|30045.36|30034.29|30034.29|0
1648466440000|2022-03-28 11:20:40|30028.75|30028.75|30023.22|30023.22|30028.75|30028.75|30017.68|30017.68|0
1648466460000|2022-03-28 11:21:00|30006.61|30006.61|30045.41|30045.41|30045.41|30045.41|30006.61|30006.61|0
1648466470000|2022-03-28 11:21:10|30050.95|30050.95|30018.42|30018.42|30050.95|30050.95|30012.15|30012.15|0
1648466510000|2022-03-28 11:21:50|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|0
1648466520000|2022-03-28 11:22:00|30027.68|30027.68|30040.62|30040.62|30066.48|30066.48|30027.68|30027.68|0
1648466560000|2022-03-28 11:22:40|30053.55|30053.55|30053.55|30053.55|30053.55|30053.55|30053.55|30053.55|0
1648466580000|2022-03-28 11:23:00|30044.14|30044.14|30044.14|30044.14|30044.14|30044.14|30044.14|30044.14|0
1648466640000|2022-03-28 11:24:00|30055.21|30055.21|30086.61|30086.61|30086.61|30086.61|30055.21|30055.21|0
1648466790000|2022-03-28 11:26:30|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|0
1648466820000|2022-03-28 11:27:00|30092.14|30092.14|30092.14|30092.14|30092.14|30092.14|30092.14|30092.14|0
1648466950000|2022-03-28 11:29:10|30095.28|30095.28|30095.28|30095.28|30095.28|30095.28|30095.28|30095.28|0
1648467020000|2022-03-28 11:30:20|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|0
1648467040000|2022-03-28 11:30:40|30111.88|30111.88|30111.88|30111.88|30111.88|30111.88|30111.88|30111.88|0
1648467050000|2022-03-28 11:30:50|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1648467090000|2022-03-28 11:31:30|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|30117.42|0
1648467100000|2022-03-28 11:31:40|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|0
1648467120000|2022-03-28 11:32:00|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|0
1648467190000|2022-03-28 11:33:10|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|0
1648467270000|2022-03-28 11:34:30|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|0
1648467280000|2022-03-28 11:34:40|30147.54|30147.54|30147.54|30147.54|30147.54|30147.54|30147.54|30147.54|0
1648467350000|2022-03-28 11:35:50|30142.01|30142.01|30130.94|30130.94|30142.01|30142.01|30125.4|30125.4|0
1648467380000|2022-03-28 11:36:20|30125.4|30125.4|30125.4|30125.4|30125.4|30125.4|30125.4|30125.4|0
1648467390000|2022-03-28 11:36:30|30136.47|30136.47|30136.47|30136.47|30136.47|30136.47|30136.47|30136.47|0
1648467420000|2022-03-28 11:37:00|30149.41|30149.41|30149.41|30149.41|30149.41|30149.41|30149.41|30149.41|0
1648467440000|2022-03-28 11:37:20|30152.54|30152.54|30152.54|30152.54|30152.54|30152.54|30152.54|30152.54|0
1648467470000|2022-03-28 11:37:50|30155.68|30155.68|30155.68|30155.68|30155.68|30155.68|30155.68|30155.68|0
1648467590000|2022-03-28 11:39:50|30142.75|30142.75|30142.75|30142.75|30142.75|30142.75|30142.75|30142.75|0
1648467630000|2022-03-28 11:40:30|30129.82|30129.82|30091.02|30091.02|30129.82|30129.82|30091.02|30091.02|0
1648467680000|2022-03-28 11:41:20|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|0
1648467730000|2022-03-28 11:42:10|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|0
1648467740000|2022-03-28 11:42:20|30082.35|30082.35|30082.35|30082.35|30082.35|30082.35|30082.35|30082.35|0
1648467750000|2022-03-28 11:42:30|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|0
1648467760000|2022-03-28 11:42:40|30084.74|30084.74|30084.74|30084.74|30084.74|30084.74|30084.74|30084.74|0
1648467780000|2022-03-28 11:43:00|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|30079.21|0
1648467810000|2022-03-28 11:43:30|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|30085.48|0
1648467830000|2022-03-28 11:43:50|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|0
1648467850000|2022-03-28 11:44:10|30083.09|30083.09|30079.95|30079.95|30083.09|30083.09|30079.95|30079.95|0
1648467890000|2022-03-28 11:44:50|30105.81|30105.81|30105.81|30105.81|30105.81|30105.81|30105.81|30105.81|0
1648467930000|2022-03-28 11:45:30|30116.88|30116.88|30116.88|30116.88|30116.88|30116.88|30116.88|30116.88|0
1648467970000|2022-03-28 11:46:10|30142.75|30142.75|30174.15|30174.15|30174.15|30174.15|30142.75|30142.75|0
1648467980000|2022-03-28 11:46:20|30177.29|30177.29|30177.29|30177.29|30177.29|30177.29|30177.29|30177.29|0
1648468000000|2022-03-28 11:46:40|30188.36|30188.36|30188.36|30188.36|30188.36|30188.36|30188.36|30188.36|0
1648468030000|2022-03-28 11:47:10|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|0
1648468100000|2022-03-28 11:48:20|30169.89|30169.89|30169.89|30169.89|30169.89|30169.89|30169.89|30169.89|0
1648468110000|2022-03-28 11:48:30|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|30175.42|0
1648468170000|2022-03-28 11:49:30|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|0
1648468180000|2022-03-28 11:49:40|30186.49|30186.49|30186.49|30186.49|30186.49|30186.49|30186.49|30186.49|0
1648468250000|2022-03-28 11:50:50|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|0
1648468300000|2022-03-28 11:51:40|30193.89|30193.89|30193.89|30193.89|30193.89|30193.89|30193.89|30193.89|0
1648468310000|2022-03-28 11:51:50|30197.03|30197.03|30197.03|30197.03|30197.03|30197.03|30197.03|30197.03|0
1648468330000|2022-03-28 11:52:10|30191.49|30191.49|30185.96|30185.96|30191.49|30191.49|30185.96|30185.96|0
1648468340000|2022-03-28 11:52:20|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|0
1648468430000|2022-03-28 11:53:50|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30173.03|30173.03|0
1648468440000|2022-03-28 11:54:00|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|30173.03|0
1648468470000|2022-03-28 11:54:30|30161.96|30161.96|30156.42|30156.42|30161.96|30161.96|30156.42|30156.42|0
1648468480000|2022-03-28 11:54:40|30134.28|30134.28|30134.28|30134.28|30134.28|30134.28|30134.28|30134.28|0
1648468490000|2022-03-28 11:54:50|30139.82|30139.82|30145.35|30145.35|30145.35|30145.35|30139.82|30139.82|0
1648468520000|2022-03-28 11:55:20|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|0
1648468680000|2022-03-28 11:58:00|30146.09|30146.09|30146.09|30146.09|30146.09|30146.09|30146.09|30146.09|0
1648468740000|2022-03-28 11:59:00|30135.02|30135.02|30135.02|30135.02|30135.02|30135.02|30135.02|30135.02|0
1648468780000|2022-03-28 11:59:40|30129.49|30129.49|30129.49|30129.49|30129.49|30129.49|30123.95|30123.95|0
1648468790000|2022-03-28 11:59:50|30123.95|30123.95|30118.42|30118.42|30123.95|30123.95|30118.42|30118.42|0
1648468800000|2022-03-28 12:00:00|30123.95|30123.95|30123.95|30123.95|30123.95|30123.95|30123.95|30123.95|0
1648469000000|2022-03-28 12:03:20|30129.49|30129.49|30129.49|30129.49|30129.49|30129.49|30129.49|30129.49|0
1648469150000|2022-03-28 12:05:50|30135.02|30135.02|30151.63|30151.63|30151.63|30151.63|30135.02|30135.02|0
1648469190000|2022-03-28 12:06:30|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|0
1648469380000|2022-03-28 12:09:40|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|0
1648469450000|2022-03-28 12:10:50|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|30138.69|0
1648469480000|2022-03-28 12:11:20|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|30144.23|0
1648469520000|2022-03-28 12:12:00|30157.16|30157.16|30157.16|30157.16|30157.16|30157.16|30157.16|30157.16|0
1648469710000|2022-03-28 12:15:10|30162.7|30162.7|30179.3|30179.3|30179.3|30179.3|30162.7|30162.7|0
1648469780000|2022-03-28 12:16:20|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|0
1648469790000|2022-03-28 12:16:30|30194.99|30194.99|30194.99|30194.99|30194.99|30194.99|30194.99|30194.99|0
1648469810000|2022-03-28 12:16:50|30200.52|30200.52|30200.52|30200.52|30200.52|30200.52|30200.52|30200.52|0
1648469840000|2022-03-28 12:17:20|30203.66|30203.66|30203.66|30203.66|30203.66|30203.66|30203.66|30203.66|0
1648469860000|2022-03-28 12:17:40|30209.2|30209.2|30220.27|30220.27|30220.27|30220.27|30209.2|30209.2|0
1648469870000|2022-03-28 12:17:50|30209.2|30209.2|30198.13|30198.13|30209.2|30209.2|30198.13|30198.13|0
1648469900000|2022-03-28 12:18:20|30188.71|30188.71|30185.58|30185.58|30188.71|30188.71|30185.58|30185.58|0
1648469970000|2022-03-28 12:19:30|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|0
1648469990000|2022-03-28 12:19:50|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|0
1648470010000|2022-03-28 12:20:10|30191.11|30191.11|30185.58|30185.58|30191.11|30191.11|30180.04|30180.04|0
1648470060000|2022-03-28 12:21:00|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|0
1648470130000|2022-03-28 12:22:10|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|0
1648470180000|2022-03-28 12:23:00|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|0
1648470270000|2022-03-28 12:24:30|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|0
1648470320000|2022-03-28 12:25:20|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|0
1648470340000|2022-03-28 12:25:40|30172.64|30172.64|30172.64|30172.64|30172.64|30172.64|30172.64|30172.64|0
1648470350000|2022-03-28 12:25:50|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|0
1648470380000|2022-03-28 12:26:20|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|0
1648470490000|2022-03-28 12:28:10|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|0
1648470520000|2022-03-28 12:28:40|30185.58|30185.58|30180.04|30180.04|30185.58|30185.58|30180.04|30180.04|0
1648470570000|2022-03-28 12:29:30|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|0
1648470600000|2022-03-28 12:30:00|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|0
1648470720000|2022-03-28 12:32:00|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|30191.11|0
1648470770000|2022-03-28 12:32:50|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|30196.65|0
1648470810000|2022-03-28 12:33:30|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|0
1648470840000|2022-03-28 12:34:00|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|0
1648470890000|2022-03-28 12:34:50|30154.18|30154.18|30154.18|30154.18|30154.18|30154.18|30154.18|30154.18|0
1648470900000|2022-03-28 12:35:00|30141.24|30141.24|30141.24|30141.24|30141.24|30141.24|30141.24|30141.24|0
1648471160000|2022-03-28 12:39:20|30135.71|30135.71|30146.78|30146.78|30146.78|30146.78|30135.71|30135.71|0
1648471210000|2022-03-28 12:40:10|30140.5|30140.5|30140.5|30140.5|30140.5|30140.5|30140.5|30140.5|0
1648471220000|2022-03-28 12:40:20|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|0
1648471240000|2022-03-28 12:40:40|30114.49|30114.49|30108.95|30108.95|30114.49|30114.49|30108.95|30108.95|0
1648471250000|2022-03-28 12:40:50|30103.42|30103.42|30103.42|30103.42|30103.42|30103.42|30103.42|30103.42|0
1648471280000|2022-03-28 12:41:20|30097.88|30097.88|30097.88|30097.88|30097.88|30097.88|30097.88|30097.88|0
1648471320000|2022-03-28 12:42:00|30108.95|30108.95|30108.95|30108.95|30108.95|30108.95|30108.95|30108.95|0
1648471350000|2022-03-28 12:42:30|30099.54|30099.54|30101.94|30101.94|30101.94|30101.94|30096.4|30096.4|0
1648471370000|2022-03-28 12:42:50|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|0
1648471400000|2022-03-28 12:43:20|30101.94|30101.94|30096.4|30096.4|30101.94|30101.94|30096.4|30096.4|0
1648471460000|2022-03-28 12:44:20|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|0
1648471480000|2022-03-28 12:44:40|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|0
1648471500000|2022-03-28 12:45:00|30108.21|30108.21|30108.21|30108.21|30108.21|30108.21|30108.21|30108.21|0
1648471510000|2022-03-28 12:45:10|30102.68|30102.68|30102.68|30102.68|30102.68|30102.68|30102.68|30102.68|0
1648471650000|2022-03-28 12:47:30|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|0
1648471740000|2022-03-28 12:49:00|30101.94|30101.94|30101.94|30101.94|30107.47|30107.47|30101.94|30101.94|0
1648471750000|2022-03-28 12:49:10|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|0
1648471800000|2022-03-28 12:50:00|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|0
1648471820000|2022-03-28 12:50:20|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|0
1648471830000|2022-03-28 12:50:30|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|0
1648471920000|2022-03-28 12:52:00|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|0
1648472000000|2022-03-28 12:53:20|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|0
1648472020000|2022-03-28 12:53:40|30113|30113|30113|30113|30113|30113|30113|30113|0
1648472050000|2022-03-28 12:54:10|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|30107.47|0
1648472080000|2022-03-28 12:54:40|30113|30113|30113|30113|30113|30113|30113|30113|0
1648472140000|2022-03-28 12:55:40|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|0
1648472180000|2022-03-28 12:56:20|30124.07|30124.07|30129.61|30129.61|30129.61|30129.61|30124.07|30124.07|0
1648472200000|2022-03-28 12:56:40|30135.14|30135.14|30135.14|30135.14|30135.14|30135.14|30135.14|30135.14|0
1648472250000|2022-03-28 12:57:30|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|0
1648472360000|2022-03-28 12:59:20|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|0
1648472470000|2022-03-28 13:01:10|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|30129.61|0
1648472530000|2022-03-28 13:02:10|30140.68|30140.68|30140.68|30140.68|30140.68|30140.68|30140.68|30140.68|0
1648472540000|2022-03-28 13:02:20|30153.61|30153.61|30153.61|30153.61|30153.61|30153.61|30153.61|30153.61|0
1648472670000|2022-03-28 13:04:30|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|0
1648472690000|2022-03-28 13:04:50|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|0
1648472830000|2022-03-28 13:07:10|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|30137.01|0
1648472840000|2022-03-28 13:07:20|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|0
1648472930000|2022-03-28 13:08:50|30156.75|30156.75|30156.75|30156.75|30156.75|30156.75|30156.75|30156.75|0
1648472960000|2022-03-28 13:09:20|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|30145.68|0
1648473020000|2022-03-28 13:10:20|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|30140.14|0
1648473050000|2022-03-28 13:10:50|30129.07|30129.07|30129.07|30129.07|30129.07|30129.07|30129.07|30129.07|0
1648473060000|2022-03-28 13:11:00|30132.21|30132.21|30132.21|30132.21|30132.21|30132.21|30132.21|30132.21|0
1648473100000|2022-03-28 13:11:40|30137.75|30137.75|30143.28|30143.28|30143.28|30143.28|30137.75|30137.75|0
1648473210000|2022-03-28 13:13:30|30154.35|30154.35|30154.35|30154.35|30154.35|30154.35|30154.35|30154.35|0
1648473250000|2022-03-28 13:14:10|30165.42|30165.42|30137.75|30137.75|30165.42|30165.42|30137.75|30137.75|0
1648473260000|2022-03-28 13:14:20|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|0
1648473370000|2022-03-28 13:16:10|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|0
1648473420000|2022-03-28 13:17:00|30143.28|30143.28|30143.28|30143.28|30154.35|30154.35|30143.28|30143.28|0
1648473440000|2022-03-28 13:17:20|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|0
1648473480000|2022-03-28 13:18:00|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|30143.28|0
1648473540000|2022-03-28 13:19:00|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|30137.75|0
1648473570000|2022-03-28 13:19:30|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|0
1648473590000|2022-03-28 13:19:50|30135.88|30135.88|30148.82|30148.82|30148.82|30148.82|30135.88|30135.88|0
1648473610000|2022-03-28 13:20:10|30154.35|30154.35|30148.82|30148.82|30154.35|30154.35|30148.82|30148.82|0
1648473640000|2022-03-28 13:20:40|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|0
1648473680000|2022-03-28 13:21:20|30146.95|30146.95|30146.95|30146.95|30146.95|30146.95|30146.95|30146.95|0
1648473700000|2022-03-28 13:21:40|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|30135.88|0
1648473710000|2022-03-28 13:21:50|30130.35|30130.35|30130.35|30130.35|30130.35|30130.35|30130.35|30130.35|0
1648473720000|2022-03-28 13:22:00|30124.81|30124.81|30124.81|30124.81|30124.81|30124.81|30124.81|30124.81|0
1648473780000|2022-03-28 13:23:00|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|0
1648473820000|2022-03-28 13:23:40|30106.35|30106.35|30084|30084|30106.35|30106.35|30084|30084|0
1648473850000|2022-03-28 13:24:10|30100.61|30100.61|30100.61|30100.61|30100.61|30100.61|30100.61|30100.61|0
1648473910000|2022-03-28 13:25:10|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|0
1648474100000|2022-03-28 13:28:20|30082.14|30082.14|30082.14|30082.14|30082.14|30082.14|30082.14|30082.14|0
1648474130000|2022-03-28 13:28:50|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|30087.67|0
1648474180000|2022-03-28 13:29:40|30093.21|30093.21|30093.21|30093.21|30093.21|30093.21|30093.21|30093.21|0
1648474200000|2022-03-28 13:30:00|30104.28|30104.28|30135.68|30135.68|30135.68|30135.68|30104.28|30104.28|0
1648474210000|2022-03-28 13:30:10|30138.82|30138.82|30178.51|30178.51|30178.51|30178.51|30138.82|30138.82|0
1648474220000|2022-03-28 13:30:20|30181.64|30181.64|30223.52|30223.52|30225.92|30225.92|30181.64|30181.64|0
1648474230000|2022-03-28 13:30:30|30226.66|30226.66|30215.59|30215.59|30226.66|30226.66|30215.59|30215.59|0
1648474240000|2022-03-28 13:30:40|30204.52|30204.52|30204.52|30204.52|30204.52|30204.52|30204.52|30204.52|0
1648474250000|2022-03-28 13:30:50|30193.45|30193.45|30184.04|30184.04|30193.45|30193.45|30184.04|30184.04|0
1648474260000|2022-03-28 13:31:00|30189.58|30189.58|30195.11|30195.11|30195.11|30195.11|30189.58|30189.58|0
1648474280000|2022-03-28 13:31:20|30188.83|30188.83|30155.63|30155.63|30188.83|30188.83|30155.63|30155.63|0
1648474290000|2022-03-28 13:31:30|30161.16|30161.16|30161.16|30161.16|30161.16|30161.16|30161.16|30161.16|0
1648474300000|2022-03-28 13:31:40|30172.23|30172.23|30172.23|30172.23|30172.23|30172.23|30172.23|30172.23|0
1648474310000|2022-03-28 13:31:50|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|0
1648474330000|2022-03-28 13:32:10|30175.9|30175.9|30193.99|30193.99|30193.99|30193.99|30175.9|30175.9|0
1648474370000|2022-03-28 13:32:50|30205.06|30205.06|30205.06|30205.06|30205.06|30205.06|30205.06|30205.06|0
1648474400000|2022-03-28 13:33:20|30182.92|30182.92|30177.38|30177.38|30182.92|30182.92|30177.38|30177.38|0
1648474410000|2022-03-28 13:33:30|30167.97|30167.97|30167.97|30167.97|30167.97|30167.97|30167.97|30167.97|0
1648474420000|2022-03-28 13:33:40|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|0
1648474430000|2022-03-28 13:33:50|30179.04|30179.04|30190.11|30190.11|30190.11|30190.11|30179.04|30179.04|0
1648474440000|2022-03-28 13:34:00|30201.18|30201.18|30207.45|30207.45|30207.45|30207.45|30201.18|30201.18|0
1648474450000|2022-03-28 13:34:10|30196.38|30196.38|30190.85|30190.85|30196.38|30196.38|30190.85|30190.85|0
1648474490000|2022-03-28 13:34:50|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|0
1648474500000|2022-03-28 13:35:00|30179.78|30179.78|30179.78|30179.78|30179.78|30179.78|30179.78|30179.78|0
1648474510000|2022-03-28 13:35:10|30174.25|30174.25|30168.71|30168.71|30174.25|30174.25|30168.71|30168.71|0
1648474530000|2022-03-28 13:35:30|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|30185.32|0
1648474560000|2022-03-28 13:36:00|30190.85|30190.85|30197.13|30197.13|30197.13|30197.13|30190.85|30190.85|0
1648474570000|2022-03-28 13:36:10|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|0
1648474590000|2022-03-28 13:36:30|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|0
1648474610000|2022-03-28 13:36:50|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|0
1648474620000|2022-03-28 13:37:00|30224.8|30224.8|30208.2|30208.2|30224.8|30224.8|30208.2|30208.2|0
1648474630000|2022-03-28 13:37:10|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|30197.13|0
1648474640000|2022-03-28 13:37:20|30191.59|30191.59|30191.59|30191.59|30191.59|30191.59|30191.59|30191.59|0
1648474670000|2022-03-28 13:37:50|30186.06|30186.06|30186.06|30186.06|30186.06|30186.06|30186.06|30186.06|0
1648474740000|2022-03-28 13:39:00|30197.13|30197.13|30194.73|30194.73|30197.87|30197.87|30191.59|30191.59|0
1648474750000|2022-03-28 13:39:10|30189.19|30189.19|30189.19|30189.19|30189.19|30189.19|30189.19|30189.19|0
1648474770000|2022-03-28 13:39:30|30178.12|30178.12|30178.12|30178.12|30178.12|30178.12|30178.12|30178.12|0
1648474800000|2022-03-28 13:40:00|30203.99|30203.99|30203.99|30203.99|30203.99|30203.99|30203.99|30203.99|0
1648474820000|2022-03-28 13:40:20|30181.85|30181.85|30181.85|30181.85|30181.85|30181.85|30181.85|30181.85|0
1648474830000|2022-03-28 13:40:30|30203.99|30203.99|30209.52|30209.52|30209.52|30209.52|30203.99|30203.99|0
1648474920000|2022-03-28 13:42:00|30242.73|30242.73|30242.73|30242.73|30242.73|30242.73|30242.73|30242.73|0
1648474930000|2022-03-28 13:42:10|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|0
1648475040000|2022-03-28 13:44:00|30220.59|30220.59|30214.32|30214.32|30220.59|30220.59|30208.78|30208.78|0
1648475070000|2022-03-28 13:44:30|30203.25|30203.25|30203.25|30203.25|30203.25|30203.25|30203.25|30203.25|0
1648475100000|2022-03-28 13:45:00|30208.78|30208.78|30214.32|30214.32|30214.32|30214.32|30208.78|30208.78|0
1648475130000|2022-03-28 13:45:30|30197.71|30197.71|30192.18|30192.18|30197.71|30197.71|30192.18|30192.18|0
1648475230000|2022-03-28 13:47:10|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|0
1648475250000|2022-03-28 13:47:30|30181.11|30181.11|30170.04|30170.04|30181.11|30181.11|30170.04|30170.04|0
1648475280000|2022-03-28 13:48:00|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|0
1648475290000|2022-03-28 13:48:10|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|0
1648475330000|2022-03-28 13:48:50|30153.44|30153.44|30164.51|30164.51|30164.51|30164.51|30153.44|30153.44|0
1648475350000|2022-03-28 13:49:10|30153.44|30153.44|30142.37|30142.37|30153.44|30153.44|30142.37|30142.37|0
1648475370000|2022-03-28 13:49:30|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|0
1648475380000|2022-03-28 13:49:40|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|0
1648475410000|2022-03-28 13:50:10|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|0
1648475450000|2022-03-28 13:50:50|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|0
1648475490000|2022-03-28 13:51:30|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|30153.44|0
1648475530000|2022-03-28 13:52:10|30158.97|30158.97|30153.44|30153.44|30158.97|30158.97|30153.44|30153.44|0
1648475540000|2022-03-28 13:52:20|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|30147.9|0
1648475590000|2022-03-28 13:53:10|30136.83|30136.83|30131.3|30131.3|30136.83|30136.83|30131.3|30131.3|0
1648475630000|2022-03-28 13:53:50|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|30136.83|0
1648475640000|2022-03-28 13:54:00|30143.11|30143.11|30143.11|30143.11|30143.11|30143.11|30143.11|30143.11|0
1648475680000|2022-03-28 13:54:40|30148.64|30148.64|30148.64|30148.64|30148.64|30148.64|30148.64|30148.64|0
1648475700000|2022-03-28 13:55:00|30132.04|30132.04|30125.76|30125.76|30132.04|30132.04|30125.76|30125.76|0
1648475710000|2022-03-28 13:55:10|30122.62|30122.62|30117.09|30117.09|30128.16|30128.16|30117.09|30117.09|0
1648475730000|2022-03-28 13:55:30|30107.68|30107.68|30107.68|30107.68|30107.68|30107.68|30107.68|30107.68|0
1648475790000|2022-03-28 13:56:30|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|0
1648475820000|2022-03-28 13:57:00|30121.14|30121.14|30121.14|30121.14|30121.14|30121.14|30121.14|30121.14|0
1648475830000|2022-03-28 13:57:10|30115.61|30115.61|30115.61|30115.61|30115.61|30115.61|30115.61|30115.61|0
1648475890000|2022-03-28 13:58:10|30112.47|30112.47|30112.47|30112.47|30112.47|30112.47|30112.47|30112.47|0
1648475900000|2022-03-28 13:58:20|30101.4|30101.4|30101.4|30101.4|30101.4|30101.4|30101.4|30101.4|0
1648475920000|2022-03-28 13:58:40|30090.33|30090.33|30084.8|30084.8|30090.33|30090.33|30084.8|30084.8|0
1648475940000|2022-03-28 13:59:00|30090.33|30090.33|30090.33|30090.33|30090.33|30090.33|30090.33|30090.33|0
1648475950000|2022-03-28 13:59:10|30051.53|30051.53|30064.47|30064.47|30064.47|30064.47|30051.53|30051.53|0
1648476010000|2022-03-28 14:00:10|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|0
1648476030000|2022-03-28 14:00:30|30070|30070|30070|30070|30070|30070|30070|30070|0
1648476040000|2022-03-28 14:00:40|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|0
1648476070000|2022-03-28 14:01:10|30053.4|30053.4|30036.79|30036.79|30053.4|30053.4|30036.79|30036.79|0
1648476140000|2022-03-28 14:02:20|30025.72|30025.72|30020.19|30020.19|30025.72|30025.72|30020.19|30020.19|0
1648476190000|2022-03-28 14:03:10|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|0
1648476220000|2022-03-28 14:03:40|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|0
1648476250000|2022-03-28 14:04:10|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|30009.12|0
1648476260000|2022-03-28 14:04:20|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|0
1648476290000|2022-03-28 14:04:50|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|0
1648476330000|2022-03-28 14:05:30|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1648476390000|2022-03-28 14:06:30|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|0
1648476420000|2022-03-28 14:07:00|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|0
1648476450000|2022-03-28 14:07:30|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|0
1648476590000|2022-03-28 14:09:50|29975.91|29975.91|29975.91|29975.91|29975.91|29975.91|29975.91|29975.91|0
1648476600000|2022-03-28 14:10:00|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|29981.45|0
1648476630000|2022-03-28 14:10:30|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|0
1648476660000|2022-03-28 14:11:00|29975.91|29975.91|29981.45|29981.45|29986.98|29986.98|29975.91|29975.91|0
1648476730000|2022-03-28 14:12:10|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|0
1648476840000|2022-03-28 14:14:00|30014.65|30014.65|30009.12|30009.12|30014.65|30014.65|30009.12|30009.12|0
1648476860000|2022-03-28 14:14:20|30003.58|30003.58|29990.65|29990.65|30003.58|30003.58|29990.65|29990.65|0
1648476870000|2022-03-28 14:14:30|29985.12|29985.12|29985.12|29985.12|29985.12|29985.12|29985.12|29985.12|0
1648476900000|2022-03-28 14:15:00|29979.58|29979.58|29968.51|29968.51|29979.58|29979.58|29968.51|29968.51|0
1648476920000|2022-03-28 14:15:20|29962.98|29962.98|29962.98|29962.98|29962.98|29962.98|29962.98|29962.98|0
1648476940000|2022-03-28 14:15:40|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|0
1648477010000|2022-03-28 14:16:50|29974.05|29974.05|29985.12|29985.12|29985.12|29985.12|29974.05|29974.05|0
1648477020000|2022-03-28 14:17:00|29972.19|29972.19|29959.25|29959.25|29972.19|29972.19|29959.25|29959.25|0
1648477030000|2022-03-28 14:17:10|29953.72|29953.72|29953.72|29953.72|29953.72|29953.72|29953.72|29953.72|0
1648477040000|2022-03-28 14:17:20|29948.18|29948.18|29937.11|29937.11|29948.18|29948.18|29937.11|29937.11|0
1648477050000|2022-03-28 14:17:30|29931.58|29931.58|29931.58|29931.58|29931.58|29931.58|29931.58|29931.58|0
1648477060000|2022-03-28 14:17:40|29903.34|29903.34|29905.74|29905.74|29905.74|29905.74|29900.2|29900.2|0
1648477080000|2022-03-28 14:18:00|29889.13|29889.13|29876.2|29876.2|29889.13|29889.13|29876.2|29876.2|0
1648477110000|2022-03-28 14:18:30|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|0
1648477130000|2022-03-28 14:18:50|29887.27|29887.27|29887.27|29887.27|29887.27|29887.27|29887.27|29887.27|0
1648477140000|2022-03-28 14:19:00|29876.2|29876.2|29876.2|29876.2|29876.2|29876.2|29876.2|29876.2|0
1648477180000|2022-03-28 14:19:40|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|0
1648477220000|2022-03-28 14:20:20|29859.6|29859.6|29859.6|29859.6|29859.6|29859.6|29859.6|29859.6|0
1648477230000|2022-03-28 14:20:30|29854.06|29854.06|29854.06|29854.06|29854.06|29854.06|29854.06|29854.06|0
1648477240000|2022-03-28 14:20:40|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|0
1648477250000|2022-03-28 14:20:50|29859.6|29859.6|29854.06|29854.06|29859.6|29859.6|29854.06|29854.06|0
1648477270000|2022-03-28 14:21:10|29879.93|29879.93|29885.46|29885.46|29885.46|29885.46|29879.93|29879.93|0
1648477280000|2022-03-28 14:21:20|29891|29891|29891|29891|29891|29891|29891|29891|0
1648477300000|2022-03-28 14:21:40|29894.13|29894.13|29899.67|29899.67|29899.67|29899.67|29894.13|29894.13|0
1648477320000|2022-03-28 14:22:00|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|0
1648477360000|2022-03-28 14:22:40|29916.27|29916.27|29916.27|29916.27|29916.27|29916.27|29916.27|29916.27|0
1648477380000|2022-03-28 14:23:00|29925.69|29925.69|29938.62|29938.62|29938.62|29938.62|29925.69|29925.69|0
1648477390000|2022-03-28 14:23:10|29964.48|29964.48|29951.55|29951.55|29964.48|29964.48|29951.55|29951.55|0
1648477410000|2022-03-28 14:23:30|29946.02|29946.02|29946.02|29946.02|29946.02|29946.02|29946.02|29946.02|0
1648477440000|2022-03-28 14:24:00|29951.55|29951.55|29946.02|29946.02|29951.55|29951.55|29946.02|29946.02|0
1648477460000|2022-03-28 14:24:20|29940.48|29940.48|29940.48|29940.48|29940.48|29940.48|29940.48|29940.48|0
1648477470000|2022-03-28 14:24:30|29943.62|29943.62|29943.62|29943.62|29943.62|29943.62|29943.62|29943.62|0
1648477480000|2022-03-28 14:24:40|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|0
1648477490000|2022-03-28 14:24:50|29963.36|29963.36|29957.83|29957.83|29963.36|29963.36|29946.76|29946.76|0
1648477500000|2022-03-28 14:25:00|29941.22|29941.22|29946.76|29946.76|29946.76|29946.76|29941.22|29941.22|0
1648477510000|2022-03-28 14:25:10|29959.69|29959.69|29959.69|29959.69|29959.69|29959.69|29959.69|29959.69|0
1648477520000|2022-03-28 14:25:20|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|0
1648477550000|2022-03-28 14:25:50|29976.29|29976.29|29970.76|29970.76|29976.29|29976.29|29970.76|29970.76|0
1648477560000|2022-03-28 14:26:00|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|29965.22|0
1648477570000|2022-03-28 14:26:10|29962.09|29962.09|29962.09|29962.09|29962.09|29962.09|29962.09|29962.09|0
1648477590000|2022-03-28 14:26:30|29956.55|29956.55|29956.55|29956.55|29956.55|29956.55|29956.55|29956.55|0
1648477600000|2022-03-28 14:26:40|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|0
1648477620000|2022-03-28 14:27:00|29956.55|29956.55|29951.02|29951.02|29962.09|29962.09|29951.02|29951.02|0
1648477630000|2022-03-28 14:27:10|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|0
1648477660000|2022-03-28 14:27:40|29958.41|29958.41|29958.41|29958.41|29958.41|29958.41|29958.41|29958.41|0
1648477690000|2022-03-28 14:28:10|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|0
1648477740000|2022-03-28 14:29:00|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|0
1648477750000|2022-03-28 14:29:10|29958.41|29958.41|29963.95|29963.95|29963.95|29963.95|29958.41|29958.41|0
1648477800000|2022-03-28 14:30:00|29975.02|29975.02|29969.48|29969.48|29975.02|29975.02|29969.48|29969.48|0
1648477830000|2022-03-28 14:30:30|29980.55|29980.55|29980.55|29980.55|29980.55|29980.55|29980.55|29980.55|0
1648477840000|2022-03-28 14:30:40|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|0
1648477850000|2022-03-28 14:30:50|29975.02|29975.02|29978.16|29978.16|29978.16|29978.16|29975.02|29975.02|0
1648477870000|2022-03-28 14:31:10|29967.09|29967.09|29950.48|29950.48|29967.09|29967.09|29950.48|29950.48|0
1648477880000|2022-03-28 14:31:20|29956.02|29956.02|29961.55|29961.55|29961.55|29961.55|29956.02|29956.02|0
1648477890000|2022-03-28 14:31:30|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|0
1648477980000|2022-03-28 14:33:00|29967.09|29967.09|29967.09|29967.09|29967.09|29967.09|29967.09|29967.09|0
1648477990000|2022-03-28 14:33:10|29961.55|29961.55|29961.55|29961.55|29961.55|29961.55|29961.55|29961.55|0
1648478010000|2022-03-28 14:33:30|29950.48|29950.48|29950.48|29950.48|29950.48|29950.48|29950.48|29950.48|0
1648478040000|2022-03-28 14:34:00|29939.41|29939.41|29944.95|29944.95|29944.95|29944.95|29939.41|29939.41|0
1648478060000|2022-03-28 14:34:20|29956.02|29956.02|29939.41|29939.41|29956.02|29956.02|29939.41|29939.41|0
1648478070000|2022-03-28 14:34:30|29944.95|29944.95|29944.95|29944.95|29944.95|29944.95|29944.95|29944.95|0
1648478100000|2022-03-28 14:35:00|29950.48|29950.48|29948.08|29948.08|29950.48|29950.48|29944.95|29944.95|0
1648478110000|2022-03-28 14:35:10|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|0
1648478160000|2022-03-28 14:36:00|29948.08|29948.08|29942.55|29942.55|29948.08|29948.08|29942.55|29942.55|0
1648478280000|2022-03-28 14:38:00|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|0
1648478310000|2022-03-28 14:38:30|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|0
1648478410000|2022-03-28 14:40:10|29937.02|29937.02|29937.02|29937.02|29937.02|29937.02|29937.02|29937.02|0
1648478430000|2022-03-28 14:40:30|29940.15|29940.15|29951.22|29951.22|29951.22|29951.22|29940.15|29940.15|0
1648478440000|2022-03-28 14:40:40|29945.69|29945.69|29951.96|29951.96|29951.96|29951.96|29945.69|29945.69|0
1648478450000|2022-03-28 14:40:50|29957.5|29957.5|29957.5|29957.5|29957.5|29957.5|29957.5|29957.5|0
1648478530000|2022-03-28 14:42:10|29963.03|29963.03|29963.03|29963.03|29963.03|29963.03|29963.03|29963.03|0
1648478570000|2022-03-28 14:42:50|29968.57|29968.57|29974.1|29974.1|29974.1|29974.1|29968.57|29968.57|0
1648478590000|2022-03-28 14:43:10|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|0
1648478610000|2022-03-28 14:43:30|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|0
1648478740000|2022-03-28 14:45:40|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|29979.64|0
1648478770000|2022-03-28 14:46:10|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|0
1648478780000|2022-03-28 14:46:20|29968.57|29968.57|29968.57|29968.57|29968.57|29968.57|29968.57|29968.57|0
1648478820000|2022-03-28 14:47:00|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|29974.1|0
1648478830000|2022-03-28 14:47:10|29957.5|29957.5|29946.43|29946.43|29957.5|29957.5|29946.43|29946.43|0
1648478840000|2022-03-28 14:47:20|29935.36|29935.36|29935.36|29935.36|29935.36|29935.36|29935.36|29935.36|0
1648478890000|2022-03-28 14:48:10|29940.89|29940.89|29935.36|29935.36|29940.89|29940.89|29929.82|29929.82|0
1648478920000|2022-03-28 14:48:40|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|0
1648479050000|2022-03-28 14:50:50|29946.43|29946.43|29949.57|29949.57|29949.57|29949.57|29946.43|29946.43|0
1648479080000|2022-03-28 14:51:20|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|0
1648479110000|2022-03-28 14:51:50|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|0
1648479120000|2022-03-28 14:52:00|29955.1|29955.1|29955.1|29955.1|29955.1|29955.1|29955.1|29955.1|0
1648479180000|2022-03-28 14:53:00|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|0
1648479240000|2022-03-28 14:54:00|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|0
1648479260000|2022-03-28 14:54:20|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|0
1648479300000|2022-03-28 14:55:00|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|29934.77|0
1648479310000|2022-03-28 14:55:10|29940.31|29940.31|29940.31|29940.31|29940.31|29940.31|29940.31|29940.31|0
1648479340000|2022-03-28 14:55:40|29943.44|29943.44|29948.98|29948.98|29948.98|29948.98|29943.44|29943.44|0
1648479350000|2022-03-28 14:55:50|29954.51|29954.51|29960.05|29960.05|29960.05|29960.05|29954.51|29954.51|0
1648479370000|2022-03-28 14:56:10|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|0
1648479490000|2022-03-28 14:58:10|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|0
1648479550000|2022-03-28 14:59:10|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|29972.98|0
1648479600000|2022-03-28 15:00:00|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|0
1648479670000|2022-03-28 15:01:10|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|0
1648479690000|2022-03-28 15:01:30|29967.45|29967.45|29848.2|29848.2|29967.45|29967.45|29845.06|29845.06|0
1648479700000|2022-03-28 15:01:40|29842.66|29842.66|29839.53|29839.53|29842.66|29842.66|29828.46|29828.46|0
1648479710000|2022-03-28 15:01:50|29852.46|29852.46|29880.87|29880.87|29880.87|29880.87|29852.46|29852.46|0
1648479740000|2022-03-28 15:02:20|29853.2|29853.2|29855.6|29855.6|29855.6|29855.6|29850.06|29850.06|0
1648479750000|2022-03-28 15:02:30|29868.53|29868.53|29885.13|29885.13|29885.13|29885.13|29868.53|29868.53|0
1648479760000|2022-03-28 15:02:40|29890.67|29890.67|29920.95|29920.95|29920.95|29920.95|29890.67|29890.67|0
1648479770000|2022-03-28 15:02:50|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1648479800000|2022-03-28 15:03:20|29909.88|29909.88|29909.88|29909.88|29909.88|29909.88|29909.88|29909.88|0
1648479840000|2022-03-28 15:04:00|29904.34|29904.34|29909.88|29909.88|29909.88|29909.88|29904.34|29904.34|0
1648479920000|2022-03-28 15:05:20|29915.41|29915.41|29898.81|29898.81|29915.41|29915.41|29898.81|29898.81|0
1648479930000|2022-03-28 15:05:30|29893.27|29893.27|29893.27|29893.27|29898.81|29898.81|29893.27|29893.27|0
1648479940000|2022-03-28 15:05:40|29887.74|29887.74|29890.13|29890.13|29893.27|29893.27|29887.74|29887.74|0
1648479970000|2022-03-28 15:06:10|29895.67|29895.67|29901.2|29901.2|29901.2|29901.2|29895.67|29895.67|0
1648480060000|2022-03-28 15:07:40|29912.27|29912.27|29899.72|29899.72|29912.27|29912.27|29899.72|29899.72|0
1648480080000|2022-03-28 15:08:00|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|0
1648480140000|2022-03-28 15:09:00|29886.79|29886.79|29886.79|29886.79|29886.79|29886.79|29886.79|29886.79|0
1648480200000|2022-03-28 15:10:00|29875.72|29875.72|29875.72|29875.72|29875.72|29875.72|29875.72|29875.72|0
1648480210000|2022-03-28 15:10:10|29881.25|29881.25|29881.25|29881.25|29881.25|29881.25|29881.25|29881.25|0
1648480250000|2022-03-28 15:10:50|29884.39|29884.39|29884.39|29884.39|29884.39|29884.39|29884.39|29884.39|0
1648480270000|2022-03-28 15:11:10|29889.93|29889.93|29889.93|29889.93|29889.93|29889.93|29889.93|29889.93|0
1648480310000|2022-03-28 15:11:50|29901|29901|29901|29901|29901|29901|29901|29901|0
1648480390000|2022-03-28 15:13:10|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|0
1648480400000|2022-03-28 15:13:20|29919.46|29919.46|29919.46|29919.46|29919.46|29919.46|29919.46|29919.46|0
1648480420000|2022-03-28 15:13:40|29925|29925|29925|29925|29925|29925|29925|29925|0
1648480470000|2022-03-28 15:14:30|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|0
1648480480000|2022-03-28 15:14:40|29943.47|29943.47|29943.47|29943.47|29943.47|29943.47|29943.47|29943.47|0
1648480520000|2022-03-28 15:15:20|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|0
1648480560000|2022-03-28 15:16:00|29952.14|29952.14|29946.6|29946.6|29952.14|29952.14|29946.6|29946.6|0
1648480570000|2022-03-28 15:16:10|29959.54|29959.54|29959.54|29959.54|29959.54|29959.54|29959.54|29959.54|0
1648480580000|2022-03-28 15:16:20|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|0
1648480590000|2022-03-28 15:16:30|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|0
1648480610000|2022-03-28 15:16:50|29955.86|29955.86|29955.86|29955.86|29955.86|29955.86|29950.33|29950.33|0
1648480630000|2022-03-28 15:17:10|29949.59|29949.59|29949.59|29949.59|29949.59|29949.59|29949.59|29949.59|0
1648480680000|2022-03-28 15:18:00|29936.66|29936.66|29936.66|29936.66|29936.66|29936.66|29936.66|29936.66|0
1648480700000|2022-03-28 15:18:20|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|0
1648480720000|2022-03-28 15:18:40|29936.66|29936.66|29932.78|29932.78|29942.19|29942.19|29932.78|29932.78|0
1648480730000|2022-03-28 15:18:50|29938.31|29938.31|29938.31|29938.31|29938.31|29938.31|29938.31|29938.31|0
1648480740000|2022-03-28 15:19:00|29925.38|29925.38|29925.38|29925.38|29925.38|29925.38|29925.38|29925.38|0
1648480750000|2022-03-28 15:19:10|29919.85|29919.85|29925.38|29925.38|29925.38|29925.38|29919.85|29919.85|0
1648480760000|2022-03-28 15:19:20|29931.66|29931.66|29931.66|29931.66|29931.66|29931.66|29931.66|29931.66|0
1648480780000|2022-03-28 15:19:40|29944.59|29944.59|29944.59|29944.59|29944.59|29944.59|29944.59|29944.59|0
1648480790000|2022-03-28 15:19:50|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|0
1648480800000|2022-03-28 15:20:00|29953.26|29953.26|29953.26|29953.26|29953.26|29953.26|29953.26|29953.26|0
1648480830000|2022-03-28 15:20:30|29958.8|29958.8|29958.8|29958.8|29958.8|29958.8|29958.8|29958.8|0
1648480870000|2022-03-28 15:21:10|29953.26|29953.26|29950.12|29950.12|29953.26|29953.26|29950.12|29950.12|0
1648480880000|2022-03-28 15:21:20|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|0
1648480910000|2022-03-28 15:21:50|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|0
1648480940000|2022-03-28 15:22:20|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|0
1648481020000|2022-03-28 15:23:40|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|0
1648481070000|2022-03-28 15:24:30|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|29956.4|0
1648481090000|2022-03-28 15:24:50|29961.93|29961.93|29961.93|29961.93|29961.93|29961.93|29961.93|29961.93|0
1648481110000|2022-03-28 15:25:10|29956.4|29956.4|29923.14|29923.14|29956.4|29956.4|29917.6|29917.6|0
1648481130000|2022-03-28 15:25:30|29912.07|29912.07|29906.53|29906.53|29912.07|29912.07|29906.53|29906.53|0
1648481150000|2022-03-28 15:25:50|29901|29901|29901|29901|29901|29901|29901|29901|0
1648481160000|2022-03-28 15:26:00|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|29906.53|0
1648481180000|2022-03-28 15:26:20|29919.46|29919.46|29916.33|29916.33|29919.46|29919.46|29916.33|29916.33|0
1648481230000|2022-03-28 15:27:10|29921.86|29921.86|29916.33|29916.33|29921.86|29921.86|29916.33|29916.33|0
1648481290000|2022-03-28 15:28:10|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|0
1648481310000|2022-03-28 15:28:30|29905.26|29905.26|29905.26|29905.26|29905.26|29905.26|29905.26|29905.26|0
1648481330000|2022-03-28 15:28:50|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|29910.79|0
1648481340000|2022-03-28 15:29:00|29905.26|29905.26|29894.19|29894.19|29905.26|29905.26|29894.19|29894.19|0
1648481360000|2022-03-28 15:29:20|29899.72|29899.72|29899.72|29899.72|29899.72|29899.72|29899.72|29899.72|0
1648481370000|2022-03-28 15:29:30|29905.26|29905.26|29899.72|29899.72|29905.26|29905.26|29894.19|29894.19|0
1648481390000|2022-03-28 15:29:50|29873.86|29873.86|29879.39|29879.39|29879.39|29879.39|29873.86|29873.86|0
1648538110000|2022-03-29 07:15:10|30281.58|30281.58|30281.58|30281.58|30281.58|30281.58|30281.58|30281.58|0
1648538180000|2022-03-29 07:16:20|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|0
1648538220000|2022-03-29 07:17:00|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|0
1648538240000|2022-03-29 07:17:20|30270.51|30270.51|30270.51|30270.51|30270.51|30270.51|30270.51|30270.51|0
1648538300000|2022-03-29 07:18:20|30314.79|30314.79|30309.26|30309.26|30314.79|30314.79|30309.26|30309.26|0
1648538350000|2022-03-29 07:19:10|30336.93|30336.93|30348|30348|30348|30348|30336.93|30336.93|0
1648538370000|2022-03-29 07:19:30|30353.54|30353.54|30353.54|30353.54|30353.54|30353.54|30353.54|30353.54|0
1648538430000|2022-03-29 07:20:30|30370.14|30370.14|30383.07|30383.07|30383.07|30383.07|30370.14|30370.14|0
1648538460000|2022-03-29 07:21:00|30344.27|30344.27|30385.24|30385.24|30385.24|30385.24|30344.27|30344.27|0
1648538480000|2022-03-29 07:21:20|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|0
1648538500000|2022-03-29 07:21:40|30422.17|30422.17|30422.17|30422.17|30422.17|30422.17|30422.17|30422.17|0
1648538520000|2022-03-29 07:22:00|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|0
1648538540000|2022-03-29 07:22:20|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|0
1648538560000|2022-03-29 07:22:40|30394.5|30394.5|30394.5|30394.5|30394.5|30394.5|30394.5|30394.5|0
1648538580000|2022-03-29 07:23:00|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|30411.11|0
1648538620000|2022-03-29 07:23:40|30422.17|30422.17|30443.4|30443.4|30443.4|30443.4|30422.17|30422.17|0
1648538640000|2022-03-29 07:24:00|30430.85|30430.85|30430.85|30430.85|30430.85|30430.85|30430.85|30430.85|0
1648538650000|2022-03-29 07:24:10|30425.31|30425.31|30425.31|30425.31|30425.31|30425.31|30425.31|30425.31|0
1648538720000|2022-03-29 07:25:20|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|0
1648538780000|2022-03-29 07:26:20|30349.63|30349.63|30349.63|30349.63|30349.63|30349.63|30349.63|30349.63|0
1648538790000|2022-03-29 07:26:30|30377.31|30377.31|30371.77|30371.77|30377.31|30377.31|30371.77|30371.77|0
1648538800000|2022-03-29 07:26:40|30377.31|30377.31|30377.31|30377.31|30377.31|30377.31|30377.31|30377.31|0
1648538810000|2022-03-29 07:26:50|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|0
1648538820000|2022-03-29 07:27:00|30397.64|30397.64|30397.64|30397.64|30397.64|30397.64|30397.64|30397.64|0
1648538840000|2022-03-29 07:27:20|30384.71|30384.71|30373.64|30373.64|30384.71|30384.71|30373.64|30373.64|0
1648538990000|2022-03-29 07:29:50|30347.77|30347.77|30373.64|30373.64|30373.64|30373.64|30347.77|30347.77|0
1648539010000|2022-03-29 07:30:10|30368.1|30368.1|30368.1|30368.1|30368.1|30368.1|30368.1|30368.1|0
1648539020000|2022-03-29 07:30:20|30371.24|30371.24|30371.24|30371.24|30371.24|30371.24|30371.24|30371.24|0
1648539110000|2022-03-29 07:31:50|30404.45|30404.45|30421.05|30421.05|30421.05|30421.05|30404.45|30404.45|0
1648539130000|2022-03-29 07:32:10|30417.91|30417.91|30443.78|30443.78|30443.78|30443.78|30417.91|30417.91|0
1648539190000|2022-03-29 07:33:10|30432.71|30432.71|30432.71|30432.71|30432.71|30432.71|30432.71|30432.71|0
1648539240000|2022-03-29 07:34:00|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|0
1648539270000|2022-03-29 07:34:30|30416.11|30416.11|30416.11|30416.11|30416.11|30416.11|30416.11|30416.11|0
1648539310000|2022-03-29 07:35:10|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|0
1648539320000|2022-03-29 07:35:20|30397.64|30397.64|30410.57|30410.57|30410.57|30410.57|30397.64|30397.64|0
1648539330000|2022-03-29 07:35:30|30399.5|30399.5|30399.5|30399.5|30399.5|30399.5|30399.5|30399.5|0
1648539350000|2022-03-29 07:35:50|30386.57|30386.57|30386.57|30386.57|30386.57|30386.57|30386.57|30386.57|0
1648539360000|2022-03-29 07:36:00|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|30375.5|0
1648539370000|2022-03-29 07:36:10|30369.22|30369.22|30369.22|30369.22|30369.22|30369.22|30369.22|30369.22|0
1648539380000|2022-03-29 07:36:20|30366.09|30366.09|30366.09|30366.09|30366.09|30366.09|30366.09|30366.09|0
1648539390000|2022-03-29 07:36:30|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|0
1648539400000|2022-03-29 07:36:40|30351.88|30351.88|30351.88|30351.88|30351.88|30351.88|30351.88|30351.88|0
1648539420000|2022-03-29 07:37:00|30340.81|30340.81|30340.81|30340.81|30340.81|30340.81|30340.81|30340.81|0
1648539440000|2022-03-29 07:37:20|30337.67|30337.67|30337.67|30337.67|30337.67|30337.67|30337.67|30337.67|0
1648539490000|2022-03-29 07:38:10|30324.74|30324.74|30324.74|30324.74|30324.74|30324.74|30324.74|30324.74|0
1648539500000|2022-03-29 07:38:20|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|0
1648539580000|2022-03-29 07:39:40|30319.21|30319.21|30324.74|30324.74|30324.74|30324.74|30319.21|30319.21|0
1648539610000|2022-03-29 07:40:10|30318.46|30318.46|30312.93|30312.93|30318.46|30318.46|30312.93|30312.93|0
1648539620000|2022-03-29 07:40:20|30306.65|30306.65|30306.65|30306.65|30306.65|30306.65|30306.65|30306.65|0
1648539630000|2022-03-29 07:40:30|30301.12|30301.12|30301.12|30301.12|30301.12|30301.12|30301.12|30301.12|0
1648539720000|2022-03-29 07:42:00|30290.05|30290.05|30290.05|30290.05|30290.05|30290.05|30290.05|30290.05|0
1648539730000|2022-03-29 07:42:10|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|0
1648539780000|2022-03-29 07:43:00|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|0
1648539790000|2022-03-29 07:43:10|30260.51|30260.51|30260.51|30260.51|30273.45|30273.45|30260.51|30260.51|0
1648539810000|2022-03-29 07:43:30|30234.65|30234.65|30229.11|30229.11|30234.65|30234.65|30229.11|30229.11|0
1648539830000|2022-03-29 07:43:50|30225.98|30225.98|30225.98|30225.98|30225.98|30225.98|30225.98|30225.98|0
1648539870000|2022-03-29 07:44:30|30231.51|30231.51|30231.51|30231.51|30231.51|30231.51|30231.51|30231.51|0
1648539900000|2022-03-29 07:45:00|30237.05|30237.05|30237.05|30237.05|30237.05|30237.05|30237.05|30237.05|0
1648539920000|2022-03-29 07:45:20|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|0
1648539930000|2022-03-29 07:45:30|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|0
1648539980000|2022-03-29 07:46:20|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|0
1648539990000|2022-03-29 07:46:30|30213.04|30213.04|30213.04|30213.04|30213.04|30213.04|30213.04|30213.04|0
1648540020000|2022-03-29 07:47:00|30218.58|30218.58|30218.58|30218.58|30218.58|30218.58|30218.58|30218.58|0
1648540080000|2022-03-29 07:48:00|30240.72|30240.72|30240.72|30240.72|30240.72|30240.72|30240.72|30240.72|0
1648540120000|2022-03-29 07:48:40|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|0
1648540130000|2022-03-29 07:48:50|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|30224.11|0
1648540180000|2022-03-29 07:49:40|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|30229.65|0
1648540200000|2022-03-29 07:50:00|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|0
1648540220000|2022-03-29 07:50:20|30248.11|30248.11|30248.11|30248.11|30248.11|30248.11|30248.11|30248.11|0
1648540230000|2022-03-29 07:50:30|30253.65|30253.65|30259.18|30259.18|30259.18|30259.18|30253.65|30253.65|0
1648540260000|2022-03-29 07:51:00|30265.46|30265.46|30265.46|30265.46|30265.46|30265.46|30265.46|30265.46|0
1648540340000|2022-03-29 07:52:20|30248.86|30248.86|30248.86|30248.86|30248.86|30248.86|30248.86|30248.86|0
1648540370000|2022-03-29 07:52:50|30254.39|30254.39|30237.79|30237.79|30254.39|30254.39|30237.79|30237.79|0
1648540380000|2022-03-29 07:53:00|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|0
1648540390000|2022-03-29 07:53:10|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|0
1648540430000|2022-03-29 07:53:50|30219.32|30219.32|30219.32|30219.32|30219.32|30219.32|30219.32|30219.32|0
1648540450000|2022-03-29 07:54:10|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|0
1648540500000|2022-03-29 07:55:00|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|30230.39|0
1648540600000|2022-03-29 07:56:40|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|30224.85|0
1648540640000|2022-03-29 07:57:20|30235.92|30235.92|30235.92|30235.92|30235.92|30235.92|30235.92|30235.92|0
1648540670000|2022-03-29 07:57:50|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|0
1648540780000|2022-03-29 07:59:40|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|0
1648540790000|2022-03-29 07:59:50|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|0
1648540870000|2022-03-29 08:01:10|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|0
1648540910000|2022-03-29 08:01:50|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|30252.53|0
1648540960000|2022-03-29 08:02:40|30258.06|30258.06|30258.06|30258.06|30258.06|30258.06|30258.06|30258.06|0
1648541020000|2022-03-29 08:03:40|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|0
1648541090000|2022-03-29 08:04:50|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|0
1648541120000|2022-03-29 08:05:20|30278.54|30278.54|30284.08|30284.08|30284.08|30284.08|30278.54|30278.54|0
1648541250000|2022-03-29 08:07:30|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|0
1648541490000|2022-03-29 08:11:30|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|0
1648541560000|2022-03-29 08:12:40|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|0
1648541590000|2022-03-29 08:13:10|30245.34|30245.34|30256.41|30256.41|30256.41|30256.41|30245.34|30245.34|0
1648541660000|2022-03-29 08:14:20|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|30250.87|0
1648541700000|2022-03-29 08:15:00|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|30261.94|0
1648541770000|2022-03-29 08:16:10|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|30273.01|0
1648542050000|2022-03-29 08:20:50|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|0
1648542140000|2022-03-29 08:22:20|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|0
1648542180000|2022-03-29 08:23:00|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|0
1648542310000|2022-03-29 08:25:10|30276.15|30276.15|30276.15|30276.15|30276.15|30276.15|30276.15|30276.15|0
1648542480000|2022-03-29 08:28:00|30302.01|30302.01|30302.01|30302.01|30302.01|30302.01|30302.01|30302.01|0
1648542490000|2022-03-29 08:28:10|30314.94|30314.94|30327.88|30327.88|30327.88|30327.88|30314.94|30314.94|0
1648542510000|2022-03-29 08:28:30|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|0
1648542600000|2022-03-29 08:30:00|30344.48|30344.48|30344.48|30344.48|30344.48|30344.48|30344.48|30344.48|0
1648542750000|2022-03-29 08:32:30|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|0
1648542800000|2022-03-29 08:33:20|30327.88|30327.88|30324.74|30324.74|30327.88|30327.88|30324.74|30324.74|0
1648542880000|2022-03-29 08:34:40|30340.43|30340.43|30345.96|30345.96|30345.96|30345.96|30340.43|30340.43|0
1648543020000|2022-03-29 08:37:00|30368.1|30368.1|30384.71|30384.71|30384.71|30384.71|30368.1|30368.1|0
1648543030000|2022-03-29 08:37:10|30368.1|30368.1|30357.03|30357.03|30368.1|30368.1|30357.03|30357.03|0
1648543060000|2022-03-29 08:37:40|30362.57|30362.57|30349.63|30349.63|30362.57|30362.57|30336.7|30336.7|0
1648543250000|2022-03-29 08:40:50|30365.32|30365.32|30365.32|30365.32|30365.32|30365.32|30365.32|30365.32|0
1648543260000|2022-03-29 08:41:00|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|0
1648543420000|2022-03-29 08:43:40|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|0
1648543430000|2022-03-29 08:43:50|30366.24|30366.24|30366.24|30366.24|30366.24|30366.24|30366.24|30366.24|0
1648543620000|2022-03-29 08:47:00|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|30372.51|0
1648543700000|2022-03-29 08:48:20|30378.05|30378.05|30372.51|30372.51|30378.05|30378.05|30372.51|30372.51|0
1648543720000|2022-03-29 08:48:40|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|0
1648543750000|2022-03-29 08:49:10|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1648543770000|2022-03-29 08:49:30|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|0
1648543790000|2022-03-29 08:49:50|30383.58|30383.58|30378.05|30378.05|30383.58|30383.58|30378.05|30378.05|0
1648543820000|2022-03-29 08:50:20|30352.18|30352.18|30352.18|30352.18|30352.18|30352.18|30352.18|30352.18|0
1648543850000|2022-03-29 08:50:50|30324.51|30324.51|30324.51|30324.51|30324.51|30324.51|30324.51|30324.51|0
1648543890000|2022-03-29 08:51:30|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|0
1648543950000|2022-03-29 08:52:30|30304.03|30304.03|30304.03|30304.03|30304.03|30304.03|30304.03|30304.03|0
1648544100000|2022-03-29 08:55:00|30309.56|30309.56|30303.29|30303.29|30309.56|30309.56|30303.29|30303.29|0
1648544280000|2022-03-29 08:58:00|30314.36|30314.36|30314.36|30314.36|30314.36|30314.36|30314.36|30314.36|0
1648544290000|2022-03-29 08:58:10|30303.29|30303.29|30303.29|30303.29|30303.29|30303.29|30303.29|30303.29|0
1648544350000|2022-03-29 08:59:10|30286.68|30286.68|30286.68|30286.68|30286.68|30286.68|30286.68|30286.68|0
1648544390000|2022-03-29 08:59:50|30297.75|30297.75|30297.75|30297.75|30297.75|30297.75|30297.75|30297.75|0
1648544410000|2022-03-29 09:00:10|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|0
1648544450000|2022-03-29 09:00:50|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|0
1648544470000|2022-03-29 09:01:10|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|0
1648544480000|2022-03-29 09:01:20|30305.68|30305.68|30302.55|30302.55|30305.68|30305.68|30302.55|30302.55|0
1648544680000|2022-03-29 09:04:40|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|0
1648544700000|2022-03-29 09:05:00|30316.75|30316.75|30313.62|30313.62|30316.75|30316.75|30313.62|30313.62|0
1648544860000|2022-03-29 09:07:40|30319.15|30319.15|30371.57|30371.57|30371.57|30371.57|30319.15|30319.15|0
1648544870000|2022-03-29 09:07:50|30377.1|30377.1|30403.86|30403.86|30403.86|30403.86|30371.57|30371.57|0
1648544880000|2022-03-29 09:08:00|30392.79|30392.79|30387.26|30387.26|30405.72|30405.72|30387.26|30387.26|0
1648544890000|2022-03-29 09:08:10|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|0
1648544900000|2022-03-29 09:08:20|30409.39|30409.39|30398.33|30398.33|30409.39|30409.39|30398.33|30398.33|0
1648544920000|2022-03-29 09:08:40|30392.79|30392.79|30376.19|30376.19|30392.79|30392.79|30376.19|30376.19|0
1648544930000|2022-03-29 09:08:50|30381.72|30381.72|30381.72|30381.72|30381.72|30381.72|30381.72|30381.72|0
1648544960000|2022-03-29 09:09:20|30368.79|30368.79|30348.31|30348.31|30368.79|30368.79|30348.31|30348.31|0
1648544970000|2022-03-29 09:09:30|30331.7|30331.7|30342.77|30342.77|30342.77|30342.77|30331.7|30331.7|0
1648544980000|2022-03-29 09:09:40|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|0
1648545030000|2022-03-29 09:10:30|30383.38|30383.38|30383.38|30383.38|30383.38|30383.38|30383.38|30383.38|0
1648545050000|2022-03-29 09:10:50|30377.84|30377.84|30377.84|30377.84|30377.84|30377.84|30377.84|30377.84|0
1648545070000|2022-03-29 09:11:10|30390.77|30390.77|30390.77|30390.77|30390.77|30390.77|30390.77|30390.77|0
1648545080000|2022-03-29 09:11:20|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|0
1648545090000|2022-03-29 09:11:30|30411.26|30411.26|30411.26|30411.26|30411.26|30411.26|30411.26|30411.26|0
1648545100000|2022-03-29 09:11:40|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|0
1648545120000|2022-03-29 09:12:00|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|0
1648545150000|2022-03-29 09:12:30|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1648545160000|2022-03-29 09:12:40|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|30405.72|0
1648545320000|2022-03-29 09:15:20|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1648545330000|2022-03-29 09:15:30|30400.93|30400.93|30400.93|30400.93|30400.93|30400.93|30400.93|30400.93|0
1648545350000|2022-03-29 09:15:50|30373.26|30373.26|30373.26|30373.26|30373.26|30373.26|30373.26|30373.26|0
1648545360000|2022-03-29 09:16:00|30389.86|30389.86|30395.39|30395.39|30395.39|30395.39|30389.86|30389.86|0
1648545370000|2022-03-29 09:16:10|30401.67|30401.67|30401.67|30401.67|30401.67|30401.67|30401.67|30401.67|0
1648545580000|2022-03-29 09:19:40|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|0
1648545590000|2022-03-29 09:19:50|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|0
1648545630000|2022-03-29 09:20:30|30404.81|30404.81|30399.27|30399.27|30404.81|30404.81|30399.27|30399.27|0
1648545740000|2022-03-29 09:22:20|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|0
1648545750000|2022-03-29 09:22:30|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|0
1648545840000|2022-03-29 09:24:00|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|0
1648545960000|2022-03-29 09:26:00|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|0
1648546040000|2022-03-29 09:27:20|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|0
1648546200000|2022-03-29 09:30:00|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|30411.08|0
1648546230000|2022-03-29 09:30:30|30405.55|30405.55|30405.55|30405.55|30405.55|30405.55|30405.55|30405.55|0
1648546320000|2022-03-29 09:32:00|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|0
1648546330000|2022-03-29 09:32:10|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|0
1648546420000|2022-03-29 09:33:40|30441.89|30441.89|30430.82|30430.82|30441.89|30441.89|30430.82|30430.82|0
1648546440000|2022-03-29 09:34:00|30425.29|30425.29|30430.82|30430.82|30430.82|30430.82|30425.29|30425.29|0
1648546470000|2022-03-29 09:34:30|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|0
1648546480000|2022-03-29 09:34:40|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|0
1648546570000|2022-03-29 09:36:10|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|0
1648546580000|2022-03-29 09:36:20|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|0
1648546600000|2022-03-29 09:36:40|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|0
1648546660000|2022-03-29 09:37:40|30467.91|30467.91|30467.91|30467.91|30467.91|30467.91|30467.91|30467.91|0
1648546680000|2022-03-29 09:38:00|30462.38|30462.38|30462.38|30462.38|30462.38|30462.38|30462.38|30462.38|0
1648546740000|2022-03-29 09:39:00|30449.44|30449.44|30475.31|30475.31|30475.31|30475.31|30449.44|30449.44|0
1648546780000|2022-03-29 09:39:40|30480.84|30480.84|30480.84|30480.84|30480.84|30480.84|30480.84|30480.84|0
1648546850000|2022-03-29 09:40:50|30486.38|30486.38|30486.38|30486.38|30486.38|30486.38|30486.38|30486.38|0
1648546870000|2022-03-29 09:41:10|30497.45|30497.45|30497.45|30497.45|30497.45|30497.45|30497.45|30497.45|0
1648546890000|2022-03-29 09:41:30|30486.38|30486.38|30480.84|30480.84|30486.38|30486.38|30480.84|30480.84|0
1648546900000|2022-03-29 09:41:40|30475.31|30475.31|30475.31|30475.31|30475.31|30475.31|30475.31|30475.31|0
1648547000000|2022-03-29 09:43:20|30469.77|30469.77|30469.77|30469.77|30469.77|30469.77|30469.77|30469.77|0
1648547030000|2022-03-29 09:43:50|30432.84|30432.84|30426.37|30426.37|30432.84|30432.84|30426.37|30426.37|0
1648547070000|2022-03-29 09:44:30|30419.91|30419.91|30419.91|30419.91|30419.91|30419.91|30419.91|30419.91|0
1648547080000|2022-03-29 09:44:40|30432.84|30432.84|30438.37|30438.37|30438.37|30438.37|30432.84|30432.84|0
1648547110000|2022-03-29 09:45:10|30451.31|30451.31|30451.31|30451.31|30451.31|30451.31|30451.31|30451.31|0
1648547140000|2022-03-29 09:45:40|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|0
1648547170000|2022-03-29 09:46:10|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|30436.36|0
1648547200000|2022-03-29 09:46:40|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|0
1648547250000|2022-03-29 09:47:30|30447.43|30447.43|30441.89|30441.89|30447.43|30447.43|30441.89|30441.89|0
1648547260000|2022-03-29 09:47:40|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|30447.43|0
1648547280000|2022-03-29 09:48:00|30464.03|30464.03|30464.03|30464.03|30464.03|30464.03|30464.03|30464.03|0
1648547300000|2022-03-29 09:48:20|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|30441.89|0
1648547330000|2022-03-29 09:48:50|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|0
1648547410000|2022-03-29 09:50:10|30458.5|30458.5|30458.5|30458.5|30458.5|30458.5|30458.5|30458.5|0
1648547420000|2022-03-29 09:50:20|30464.03|30464.03|30452.96|30452.96|30464.03|30464.03|30452.96|30452.96|0
1648547450000|2022-03-29 09:50:50|30468.65|30468.65|30468.65|30468.65|30468.65|30468.65|30468.65|30468.65|0
1648547480000|2022-03-29 09:51:20|30479.72|30479.72|30468.65|30468.65|30479.72|30479.72|30468.65|30468.65|0
1648547510000|2022-03-29 09:51:50|30474.19|30474.19|30474.19|30474.19|30474.19|30474.19|30474.19|30474.19|0
1648547530000|2022-03-29 09:52:10|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|0
1648547590000|2022-03-29 09:53:10|30459.24|30459.24|30459.24|30459.24|30459.24|30459.24|30459.24|30459.24|0
1648547700000|2022-03-29 09:55:00|30446.69|30446.69|30446.69|30446.69|30446.69|30446.69|30446.69|30446.69|0
1648547720000|2022-03-29 09:55:20|30440.41|30440.41|30440.41|30440.41|30440.41|30440.41|30440.41|30440.41|0
1648547740000|2022-03-29 09:55:40|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|0
1648547820000|2022-03-29 09:57:00|30431|30431|30431|30431|30431|30431|30431|30431|0
1648547830000|2022-03-29 09:57:10|30425.46|30425.46|30434.88|30434.88|30434.88|30434.88|30425.46|30425.46|0
1648547850000|2022-03-29 09:57:30|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|0
1648547920000|2022-03-29 09:58:40|30431|30431|30431|30431|30431|30431|30431|30431|0
1648547960000|2022-03-29 09:59:20|30424.53|30424.53|30431|30431|30431|30431|30424.53|30424.53|0
1648548040000|2022-03-29 10:00:40|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|0
1648548060000|2022-03-29 10:01:00|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|0
1648548070000|2022-03-29 10:01:10|30431.74|30431.74|30425.46|30425.46|30431.74|30431.74|30425.46|30425.46|0
1648548130000|2022-03-29 10:02:10|30434.88|30434.88|30432.48|30432.48|30435.62|30435.62|30429.34|30429.34|0
1648548180000|2022-03-29 10:03:00|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|0
1648548250000|2022-03-29 10:04:10|30438.02|30438.02|30421.41|30421.41|30438.02|30438.02|30414.95|30414.95|0
1648548330000|2022-03-29 10:05:30|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|0
1648548370000|2022-03-29 10:06:10|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|30410.34|0
1648548380000|2022-03-29 10:06:20|30415.88|30415.88|30421.41|30421.41|30421.41|30421.41|30415.88|30415.88|0
1648548470000|2022-03-29 10:07:50|30418.27|30418.27|30421.41|30421.41|30421.41|30421.41|30418.27|30418.27|0
1648548520000|2022-03-29 10:08:40|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|0
1648548530000|2022-03-29 10:08:50|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|0
1648548690000|2022-03-29 10:11:30|30420.67|30420.67|30420.67|30420.67|30420.67|30420.67|30420.67|30420.67|0
1648548790000|2022-03-29 10:13:10|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|0
1648548890000|2022-03-29 10:14:50|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|0
1648548900000|2022-03-29 10:15:00|30473.62|30473.62|30473.62|30473.62|30473.62|30473.62|30473.62|30473.62|0
1648548920000|2022-03-29 10:15:20|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|0
1648548930000|2022-03-29 10:15:30|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|0
1648548960000|2022-03-29 10:16:00|30523.43|30523.43|30540.04|30540.04|30540.04|30540.04|30523.43|30523.43|0
1648548990000|2022-03-29 10:16:30|30551.11|30551.11|30551.11|30551.11|30551.11|30551.11|30551.11|30551.11|0
1648549000000|2022-03-29 10:16:40|30556.64|30556.64|30562.18|30562.18|30562.18|30562.18|30556.64|30556.64|0
1648549070000|2022-03-29 10:17:50|30573.25|30573.25|30578.78|30578.78|30578.78|30578.78|30573.25|30573.25|0
1648549100000|2022-03-29 10:18:20|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|0
1648549110000|2022-03-29 10:18:30|30573.25|30573.25|30573.25|30573.25|30573.25|30573.25|30573.25|30573.25|0
1648549140000|2022-03-29 10:19:00|30566.78|30566.78|30578.78|30578.78|30578.78|30578.78|30566.78|30566.78|0
1648549160000|2022-03-29 10:19:20|30581.92|30581.92|30581.92|30581.92|30581.92|30581.92|30581.92|30581.92|0
1648549190000|2022-03-29 10:19:50|30592.99|30592.99|30592.99|30592.99|30592.99|30592.99|30592.99|30592.99|0
1648549200000|2022-03-29 10:20:00|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|0
1648549230000|2022-03-29 10:20:30|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|30584.32|0
1648549240000|2022-03-29 10:20:40|30578.04|30578.04|30578.04|30578.04|30578.04|30578.04|30578.04|30578.04|0
1648549250000|2022-03-29 10:20:50|30594.64|30594.64|30594.64|30594.64|30594.64|30594.64|30594.64|30594.64|0
1648549260000|2022-03-29 10:21:00|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|0
1648549270000|2022-03-29 10:21:10|30597.78|30597.78|30597.78|30597.78|30597.78|30597.78|30597.78|30597.78|0
1648549340000|2022-03-29 10:22:20|30603.32|30603.32|30614.39|30614.39|30614.39|30614.39|30597.78|30597.78|0
1648549360000|2022-03-29 10:22:40|30625.46|30625.46|30625.46|30625.46|30625.46|30625.46|30625.46|30625.46|0
1648549390000|2022-03-29 10:23:10|30636.53|30636.53|30636.53|30636.53|30636.53|30636.53|30636.53|30636.53|0
1648549440000|2022-03-29 10:24:00|30642.06|30642.06|30642.06|30642.06|30642.06|30642.06|30642.06|30642.06|0
1648549460000|2022-03-29 10:24:20|30647.59|30647.59|30647.59|30647.59|30647.59|30647.59|30647.59|30647.59|0
1648549480000|2022-03-29 10:24:40|30653.13|30653.13|30649.99|30649.99|30653.13|30653.13|30649.99|30649.99|0
1648549490000|2022-03-29 10:24:50|30627.85|30627.85|30627.85|30627.85|30627.85|30627.85|30627.85|30627.85|0
1648549510000|2022-03-29 10:25:10|30616.78|30616.78|30611.25|30611.25|30616.78|30616.78|30611.25|30611.25|0
1648549540000|2022-03-29 10:25:40|30604.78|30604.78|30604.78|30604.78|30604.78|30604.78|30604.78|30604.78|0
1648549580000|2022-03-29 10:26:20|30611.25|30611.25|30611.25|30611.25|30611.25|30611.25|30611.25|30611.25|0
1648549600000|2022-03-29 10:26:40|30624.18|30624.18|30611.25|30611.25|30624.18|30624.18|30611.25|30611.25|0
1648549610000|2022-03-29 10:26:50|30624.18|30624.18|30646.32|30646.32|30646.32|30646.32|30624.18|30624.18|0
1648549620000|2022-03-29 10:27:00|30651.85|30651.85|30651.85|30651.85|30651.85|30651.85|30651.85|30651.85|0
1648549690000|2022-03-29 10:28:10|30668.46|30668.46|30668.46|30668.46|30668.46|30668.46|30668.46|30668.46|0
1648549700000|2022-03-29 10:28:20|30673.99|30673.99|30662.92|30662.92|30673.99|30673.99|30662.92|30662.92|0
1648549710000|2022-03-29 10:28:30|30668.46|30668.46|30677.87|30677.87|30677.87|30677.87|30668.46|30668.46|0
1648549720000|2022-03-29 10:28:40|30690.8|30690.8|30713.15|30713.15|30713.15|30713.15|30690.8|30690.8|0
1648549750000|2022-03-29 10:29:10|30735.29|30735.29|30735.29|30735.29|30735.29|30735.29|30735.29|30735.29|0
1648549780000|2022-03-29 10:29:40|30702.08|30702.08|30702.08|30702.08|30702.08|30702.08|30702.08|30702.08|0
1648549800000|2022-03-29 10:30:00|30689.15|30689.15|30702.08|30702.08|30702.08|30702.08|30689.15|30689.15|0
1648549810000|2022-03-29 10:30:10|30707.62|30707.62|30707.62|30707.62|30707.62|30707.62|30707.62|30707.62|0
1648549820000|2022-03-29 10:30:20|30713.15|30713.15|30713.15|30713.15|30713.15|30713.15|30713.15|30713.15|0
1648549900000|2022-03-29 10:31:40|30700.22|30700.22|30687.29|30687.29|30700.22|30700.22|30687.29|30687.29|0
1648549960000|2022-03-29 10:32:40|30700.22|30700.22|30700.22|30700.22|30700.22|30700.22|30700.22|30700.22|0
1648550050000|2022-03-29 10:34:10|30716.82|30716.82|30716.82|30716.82|30716.82|30716.82|30716.82|30716.82|0
1648550060000|2022-03-29 10:34:20|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|0
1648550080000|2022-03-29 10:34:40|30726.24|30726.24|30729.37|30729.37|30729.37|30729.37|30726.24|30726.24|0
1648550100000|2022-03-29 10:35:00|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|0
1648550120000|2022-03-29 10:35:20|30743.58|30743.58|30732.51|30732.51|30743.58|30743.58|30732.51|30732.51|0
1648550130000|2022-03-29 10:35:30|30745.44|30745.44|30745.44|30745.44|30745.44|30745.44|30745.44|30745.44|0
1648550140000|2022-03-29 10:35:40|30739.91|30739.91|30726.98|30726.98|30739.91|30739.91|30726.98|30726.98|0
1648550160000|2022-03-29 10:36:00|30721.44|30721.44|30721.44|30721.44|30721.44|30721.44|30721.44|30721.44|0
1648550170000|2022-03-29 10:36:10|30734.37|30734.37|30734.37|30734.37|30734.37|30734.37|30734.37|30734.37|0
1648550220000|2022-03-29 10:37:00|30750.98|30750.98|30750.98|30750.98|30750.98|30750.98|30750.98|30750.98|0
1648550390000|2022-03-29 10:39:50|30756.51|30756.51|30756.51|30756.51|30762.05|30762.05|30756.51|30756.51|0
1648550420000|2022-03-29 10:40:20|30767.58|30767.58|30767.58|30767.58|30767.58|30767.58|30767.58|30767.58|0
1648550440000|2022-03-29 10:40:40|30773.12|30773.12|30773.12|30773.12|30773.12|30773.12|30773.12|30773.12|0
1648550490000|2022-03-29 10:41:30|30778.65|30778.65|30767.58|30767.58|30778.65|30778.65|30767.58|30767.58|0
1648550680000|2022-03-29 10:44:40|30761.31|30761.31|30761.31|30761.31|30761.31|30761.31|30761.31|30761.31|0
1648550700000|2022-03-29 10:45:00|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|0
1648550710000|2022-03-29 10:45:10|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|0
1648550720000|2022-03-29 10:45:20|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|0
1648550770000|2022-03-29 10:46:10|30768.5|30768.5|30768.5|30768.5|30768.5|30768.5|30768.5|30768.5|0
1648550780000|2022-03-29 10:46:20|30762.96|30762.96|30762.96|30762.96|30762.96|30762.96|30762.96|30762.96|0
1648550820000|2022-03-29 10:47:00|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|30751.89|0
1648551000000|2022-03-29 10:50:00|30748.76|30748.76|30755.03|30755.03|30758.17|30758.17|30748.76|30748.76|0
1648551040000|2022-03-29 10:50:40|30748.76|30748.76|30745.62|30745.62|30748.76|30748.76|30745.62|30745.62|0
1648551050000|2022-03-29 10:50:50|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|30758.17|0
1648551060000|2022-03-29 10:51:00|30771.1|30771.1|30761.69|30761.69|30771.1|30771.1|30761.69|30761.69|0
1648551180000|2022-03-29 10:53:00|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|0
1648551190000|2022-03-29 10:53:10|30741.95|30741.95|30736.41|30736.41|30741.95|30741.95|30736.41|30736.41|0
1648551220000|2022-03-29 10:53:40|30733.27|30733.27|30738.81|30738.81|30738.81|30738.81|30733.27|30733.27|0
1648551250000|2022-03-29 10:54:10|30741.95|30741.95|30764.09|30764.09|30764.09|30764.09|30741.95|30741.95|0
1648551300000|2022-03-29 10:55:00|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|0
1648551350000|2022-03-29 10:55:50|30777.55|30777.55|30783.09|30783.09|30783.09|30783.09|30777.55|30777.55|0
1648551430000|2022-03-29 10:57:10|30777.55|30777.55|30766.48|30766.48|30777.55|30777.55|30766.48|30766.48|0
1648551450000|2022-03-29 10:57:30|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|30760.95|0
1648551490000|2022-03-29 10:58:10|30772.02|30772.02|30772.02|30772.02|30772.02|30772.02|30772.02|30772.02|0
1648551500000|2022-03-29 10:58:20|30775.15|30775.15|30775.15|30775.15|30775.15|30775.15|30775.15|30775.15|0
1648551600000|2022-03-29 11:00:00|30772.02|30772.02|30781.43|30781.43|30781.43|30781.43|30772.02|30772.02|0
1648551710000|2022-03-29 11:01:50|30803.57|30803.57|30803.57|30803.57|30803.57|30803.57|30803.57|30803.57|0
1648551720000|2022-03-29 11:02:00|30792.5|30792.5|30786.96|30786.96|30792.5|30792.5|30786.96|30786.96|0
1648551770000|2022-03-29 11:02:50|30793.24|30793.24|30790.1|30790.1|30793.24|30793.24|30790.1|30790.1|0
1648551780000|2022-03-29 11:03:00|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|0
1648551790000|2022-03-29 11:03:10|30810.59|30810.59|30810.59|30810.59|30810.59|30810.59|30810.59|30810.59|0
1648551800000|2022-03-29 11:03:20|30816.12|30816.12|30816.12|30816.12|30816.12|30816.12|30816.12|30816.12|0
1648551810000|2022-03-29 11:03:30|30821.65|30821.65|30802.45|30802.45|30821.65|30821.65|30802.45|30802.45|0
1648551820000|2022-03-29 11:03:40|30789.51|30789.51|30811.12|30811.12|30811.12|30811.12|30789.51|30789.51|0
1648551860000|2022-03-29 11:04:20|30798.19|30798.19|30814.26|30814.26|30814.26|30814.26|30798.19|30798.19|0
1648551880000|2022-03-29 11:04:40|30808.72|30808.72|30802.45|30802.45|30808.72|30808.72|30802.45|30802.45|0
1648551920000|2022-03-29 11:05:20|30808.72|30808.72|30808.72|30808.72|30808.72|30808.72|30808.72|30808.72|0
1648551940000|2022-03-29 11:05:40|30814.26|30814.26|30814.26|30814.26|30814.26|30814.26|30814.26|30814.26|0
1648551960000|2022-03-29 11:06:00|30797.65|30797.65|30792.12|30792.12|30797.65|30797.65|30792.12|30792.12|0
1648551990000|2022-03-29 11:06:30|30788.98|30788.98|30788.98|30788.98|30788.98|30788.98|30788.98|30788.98|0
1648552020000|2022-03-29 11:07:00|30801.91|30801.91|30769.77|30769.77|30801.91|30801.91|30769.77|30769.77|0
1648552080000|2022-03-29 11:08:00|30782.7|30782.7|30782.7|30782.7|30782.7|30782.7|30782.7|30782.7|0
1648552110000|2022-03-29 11:08:30|30793.77|30793.77|30793.77|30793.77|30793.77|30793.77|30793.77|30793.77|0
1648552120000|2022-03-29 11:08:40|30780.84|30780.84|30780.84|30780.84|30780.84|30780.84|30780.84|30780.84|0
1648552130000|2022-03-29 11:08:50|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|0
1648552140000|2022-03-29 11:09:00|30769.03|30769.03|30769.03|30769.03|30769.03|30769.03|30769.03|30769.03|0
1648552180000|2022-03-29 11:09:40|30757.96|30757.96|30745.03|30745.03|30757.96|30757.96|30745.03|30745.03|0
1648552190000|2022-03-29 11:09:50|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|0
1648552200000|2022-03-29 11:10:00|30736.36|30736.36|30719.75|30719.75|30736.36|30736.36|30719.75|30719.75|0
1648552210000|2022-03-29 11:10:10|30716.62|30716.62|30716.62|30716.62|30716.62|30716.62|30716.62|30716.62|0
1648552250000|2022-03-29 11:10:50|30705.55|30705.55|30705.55|30705.55|30705.55|30705.55|30705.55|30705.55|0
1648552360000|2022-03-29 11:12:40|30700.01|30700.01|30681.54|30681.54|30700.01|30700.01|30676.01|30676.01|0
1648552370000|2022-03-29 11:12:50|30668.61|30668.61|30668.61|30668.61|30668.61|30668.61|30668.61|30668.61|0
1648552390000|2022-03-29 11:13:10|30674.15|30674.15|30674.15|30674.15|30674.15|30674.15|30674.15|30674.15|0
1648552440000|2022-03-29 11:14:00|30663.08|30663.08|30657.54|30657.54|30663.08|30663.08|30657.54|30657.54|0
1648552470000|2022-03-29 11:14:30|30644.61|30644.61|30644.61|30644.61|30644.61|30644.61|30644.61|30644.61|0
1648552480000|2022-03-29 11:14:40|30657.54|30657.54|30644.61|30644.61|30657.54|30657.54|30644.61|30644.61|0
1648552490000|2022-03-29 11:14:50|30639.07|30639.07|30639.07|30639.07|30639.07|30639.07|30639.07|30639.07|0
1648552500000|2022-03-29 11:15:00|30626.14|30626.14|30639.07|30639.07|30639.07|30639.07|30626.14|30626.14|0
1648552530000|2022-03-29 11:15:30|30652.01|30652.01|30652.01|30652.01|30652.01|30652.01|30652.01|30652.01|0
1648552560000|2022-03-29 11:16:00|30629.87|30629.87|30629.87|30629.87|30629.87|30629.87|30629.87|30629.87|0
1648552590000|2022-03-29 11:16:30|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|0
1648552650000|2022-03-29 11:17:30|30641.68|30641.68|30644.82|30644.82|30644.82|30644.82|30641.68|30641.68|0
1648552730000|2022-03-29 11:18:50|30639.28|30639.28|30639.28|30639.28|30639.28|30639.28|30639.28|30639.28|0
1648552760000|2022-03-29 11:19:20|30648.69|30648.69|30648.69|30648.69|30648.69|30648.69|30648.69|30648.69|0
1648552810000|2022-03-29 11:20:10|30654.23|30654.23|30648.69|30648.69|30654.23|30654.23|30648.69|30648.69|0
1648552830000|2022-03-29 11:20:30|30654.23|30654.23|30665.3|30665.3|30670.83|30670.83|30654.23|30654.23|0
1648552850000|2022-03-29 11:20:50|30670.83|30670.83|30670.83|30670.83|30670.83|30670.83|30670.83|30670.83|0
1648552940000|2022-03-29 11:22:20|30687.44|30687.44|30698.51|30698.51|30698.51|30698.51|30687.44|30687.44|0
1648553000000|2022-03-29 11:23:20|30709.58|30709.58|30704.04|30704.04|30709.58|30709.58|30704.04|30704.04|0
1648553010000|2022-03-29 11:23:30|30726.18|30726.18|30726.18|30726.18|30726.18|30726.18|30726.18|30726.18|0
1648553050000|2022-03-29 11:24:10|30716.77|30716.77|30716.77|30716.77|30716.77|30716.77|30716.77|30716.77|0
1648553150000|2022-03-29 11:25:50|30733.37|30733.37|30727.84|30727.84|30733.37|30733.37|30727.84|30727.84|0
1648553160000|2022-03-29 11:26:00|30733.37|30733.37|30733.37|30733.37|30733.37|30733.37|30733.37|30733.37|0
1648553170000|2022-03-29 11:26:10|30727.84|30727.84|30727.84|30727.84|30727.84|30727.84|30727.84|30727.84|0
1648553190000|2022-03-29 11:26:30|30711.23|30711.23|30711.23|30711.23|30711.23|30711.23|30711.23|30711.23|0
1648553220000|2022-03-29 11:27:00|30705.7|30705.7|30705.7|30705.7|30705.7|30705.7|30705.7|30705.7|0
1648553290000|2022-03-29 11:28:10|30694.63|30694.63|30694.63|30694.63|30694.63|30694.63|30694.63|30694.63|0
1648553380000|2022-03-29 11:29:40|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|0
1648553390000|2022-03-29 11:29:50|30689.09|30689.09|30689.09|30689.09|30689.09|30689.09|30689.09|30689.09|0
1648553400000|2022-03-29 11:30:00|30683.56|30683.56|30664.35|30664.35|30683.56|30683.56|30664.35|30664.35|0
1648553440000|2022-03-29 11:30:40|30658.82|30658.82|30650.14|30650.14|30658.82|30658.82|30650.14|30650.14|0
1648553450000|2022-03-29 11:30:50|30637.21|30637.21|30637.21|30637.21|30637.21|30637.21|30637.21|30637.21|0
1648553500000|2022-03-29 11:31:40|30642.75|30642.75|30642.75|30642.75|30642.75|30642.75|30642.75|30642.75|0
1648553520000|2022-03-29 11:32:00|30648.28|30648.28|30642.75|30642.75|30648.28|30648.28|30626.14|30626.14|0
1648553560000|2022-03-29 11:32:40|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|0
1648553570000|2022-03-29 11:32:50|30654.56|30654.56|30660.09|30660.09|30660.09|30660.09|30654.56|30654.56|0
1648553590000|2022-03-29 11:33:10|30654.56|30654.56|30654.56|30654.56|30654.56|30654.56|30654.56|30654.56|0
1648553600000|2022-03-29 11:33:20|30660.09|30660.09|30654.56|30654.56|30660.09|30660.09|30654.56|30654.56|0
1648553610000|2022-03-29 11:33:30|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|30649.02|0
1648553630000|2022-03-29 11:33:50|30661.95|30661.95|30649.02|30649.02|30661.95|30661.95|30649.02|30649.02|0
1648553640000|2022-03-29 11:34:00|30660.09|30660.09|30660.09|30660.09|30660.09|30660.09|30660.09|30660.09|0
1648553650000|2022-03-29 11:34:10|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|0
1648553710000|2022-03-29 11:35:10|30637.21|30637.21|30631.68|30631.68|30637.21|30637.21|30631.68|30631.68|0
1648553730000|2022-03-29 11:35:30|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|30653.82|0
1648553740000|2022-03-29 11:35:40|30663.23|30663.23|30666.37|30666.37|30666.37|30666.37|30663.23|30663.23|0
1648553820000|2022-03-29 11:37:00|30688.51|30688.51|30706.97|30706.97|30706.97|30706.97|30688.51|30688.51|0
1648553840000|2022-03-29 11:37:20|30695.9|30695.9|30690.37|30690.37|30695.9|30695.9|30690.37|30690.37|0
1648553960000|2022-03-29 11:39:20|30684.83|30684.83|30690.37|30690.37|30690.37|30690.37|30684.83|30684.83|0
1648554040000|2022-03-29 11:40:40|30679.3|30679.3|30674.51|30674.51|30679.3|30679.3|30668.23|30668.23|0
1648554070000|2022-03-29 11:41:10|30680.04|30680.04|30782.27|30782.27|30782.27|30782.27|30680.04|30680.04|0
1648554080000|2022-03-29 11:41:20|30795.2|30795.2|30706.97|30706.97|30806.27|30806.27|30706.97|30706.97|0
1648554090000|2022-03-29 11:41:30|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|0
1648554110000|2022-03-29 11:41:50|30742.04|30742.04|30742.04|30742.04|30742.04|30742.04|30742.04|30742.04|0
1648554130000|2022-03-29 11:42:10|30758.65|30758.65|30775.25|30775.25|30775.25|30775.25|30758.65|30758.65|0
1648554140000|2022-03-29 11:42:20|30747.58|30747.58|30725.44|30725.44|30747.58|30747.58|30725.44|30725.44|0
1648554150000|2022-03-29 11:42:30|30714.37|30714.37|30673.76|30673.76|30714.37|30714.37|30673.76|30673.76|0
1648554200000|2022-03-29 11:43:20|30668.23|30668.23|30668.23|30668.23|30668.23|30668.23|30668.23|30668.23|0
1648554210000|2022-03-29 11:43:30|30661.95|30661.95|30661.95|30661.95|30661.95|30661.95|30661.95|30661.95|0
1648554230000|2022-03-29 11:43:50|30695.16|30695.16|30718.04|30718.04|30718.04|30718.04|30695.16|30695.16|0
1648554240000|2022-03-29 11:44:00|30729.11|30729.11|30723.58|30723.58|30729.11|30729.11|30723.58|30723.58|0
1648554260000|2022-03-29 11:44:20|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|0
1648554290000|2022-03-29 11:44:50|30673.76|30673.76|30673.76|30673.76|30673.76|30673.76|30673.76|30673.76|0
1648554300000|2022-03-29 11:45:00|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|30701.44|0
1648554310000|2022-03-29 11:45:10|30698.3|30698.3|30698.3|30698.3|30698.3|30698.3|30698.3|30698.3|0
1648554350000|2022-03-29 11:45:50|30737.78|30737.78|30743.32|30743.32|30743.32|30743.32|30737.78|30737.78|0
1648554370000|2022-03-29 11:46:10|30759.92|30759.92|30743.32|30743.32|30759.92|30759.92|30743.32|30743.32|0
1648554380000|2022-03-29 11:46:20|30732.25|30732.25|30743.32|30743.32|30743.32|30743.32|30732.25|30732.25|0
1648554390000|2022-03-29 11:46:30|30726.72|30726.72|30726.72|30726.72|30726.72|30726.72|30726.72|30726.72|0
1648554420000|2022-03-29 11:47:00|30737.78|30737.78|30743.32|30743.32|30743.32|30743.32|30737.78|30737.78|0
1648554430000|2022-03-29 11:47:10|30748.85|30748.85|30748.85|30748.85|30748.85|30748.85|30748.85|30748.85|0
1648554450000|2022-03-29 11:47:30|30765.46|30765.46|30775.25|30775.25|30775.25|30775.25|30749.39|30749.39|0
1648554460000|2022-03-29 11:47:40|30814|30814|30786.32|30786.32|30814|30814|30786.32|30786.32|0
1648554480000|2022-03-29 11:48:00|30802.93|30802.93|30819.53|30819.53|30819.53|30819.53|30797.39|30797.39|0
1648554490000|2022-03-29 11:48:10|30813.06|30813.06|30825.07|30825.07|30825.07|30825.07|30813.06|30813.06|0
1648554500000|2022-03-29 11:48:20|30819.53|30819.53|30814|30814|30819.53|30819.53|30814|30814|0
1648554510000|2022-03-29 11:48:30|30808.46|30808.46|30808.46|30808.46|30808.46|30808.46|30808.46|30808.46|0
1648554520000|2022-03-29 11:48:40|30817.87|30817.87|30817.87|30817.87|30817.87|30817.87|30817.87|30817.87|0
1648554550000|2022-03-29 11:49:10|30811.6|30811.6|30783.93|30783.93|30811.6|30811.6|30783.93|30783.93|0
1648554570000|2022-03-29 11:49:30|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|0
1648554580000|2022-03-29 11:49:40|30806.06|30806.06|30806.06|30806.06|30806.06|30806.06|30806.06|30806.06|0
1648554590000|2022-03-29 11:49:50|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|0
1648554610000|2022-03-29 11:50:10|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|0
1648554620000|2022-03-29 11:50:20|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1648554630000|2022-03-29 11:50:30|30798.67|30798.67|30833.74|30833.74|30833.74|30833.74|30798.67|30798.67|0
1648554640000|2022-03-29 11:50:40|30822.67|30822.67|30828.2|30828.2|30828.2|30828.2|30811.6|30811.6|0
1648554650000|2022-03-29 11:50:50|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|0
1648554660000|2022-03-29 11:51:00|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|0
1648554690000|2022-03-29 11:51:30|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|0
1648554700000|2022-03-29 11:51:40|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|0
1648554720000|2022-03-29 11:52:00|30820.81|30820.81|30830.22|30830.22|30830.22|30830.22|30820.81|30820.81|0
1648554730000|2022-03-29 11:52:10|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|0
1648554750000|2022-03-29 11:52:30|30830.22|30830.22|30819.15|30819.15|30830.22|30830.22|30819.15|30819.15|0
1648554760000|2022-03-29 11:52:40|30830.22|30830.22|30830.22|30830.22|30830.22|30830.22|30830.22|30830.22|0
1648554770000|2022-03-29 11:52:50|30843.15|30843.15|30840.01|30840.01|30843.15|30843.15|30840.01|30840.01|0
1648554810000|2022-03-29 11:53:30|30873.22|30873.22|30867.69|30867.69|30873.22|30873.22|30867.69|30867.69|0
1648554820000|2022-03-29 11:53:40|30856.62|30856.62|30851.08|30851.08|30856.62|30856.62|30851.08|30851.08|0
1648554840000|2022-03-29 11:54:00|30840.01|30840.01|30836.88|30836.88|30840.01|30840.01|30836.88|30836.88|0
1648554850000|2022-03-29 11:54:10|30833.74|30833.74|30825.07|30825.07|30833.74|30833.74|30825.07|30825.07|0
1648554890000|2022-03-29 11:54:50|30819.53|30819.53|30819.53|30819.53|30819.53|30819.53|30819.53|30819.53|0
1648554900000|2022-03-29 11:55:00|30806.6|30806.6|30806.6|30806.6|30806.6|30806.6|30806.6|30806.6|0
1648554940000|2022-03-29 11:55:40|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1648554970000|2022-03-29 11:56:10|30803.27|30803.27|30809.74|30809.74|30809.74|30809.74|30803.27|30803.27|0
1648555010000|2022-03-29 11:56:50|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|30804.2|0
1648555040000|2022-03-29 11:57:20|30798.67|30798.67|30798.67|30798.67|30798.67|30798.67|30798.67|30798.67|0
1648555060000|2022-03-29 11:57:40|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|0
1648555080000|2022-03-29 11:58:00|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1648555100000|2022-03-29 11:58:20|30804.2|30804.2|30798.67|30798.67|30804.2|30804.2|30798.67|30798.67|0
1648555150000|2022-03-29 11:59:10|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|0
1648555170000|2022-03-29 11:59:30|30820.81|30820.81|30826.34|30826.34|30826.34|30826.34|30820.81|30820.81|0
1648555200000|2022-03-29 12:00:00|30816.93|30816.93|30778.18|30778.18|30816.93|30816.93|30778.18|30778.18|0
1648555220000|2022-03-29 12:00:20|30805.86|30805.86|30811.39|30811.39|30811.39|30811.39|30805.86|30805.86|0
1648555230000|2022-03-29 12:00:30|30794.79|30794.79|30794.79|30794.79|30794.79|30794.79|30794.79|30794.79|0
1648555300000|2022-03-29 12:01:40|30822.46|30822.46|30822.46|30822.46|30822.46|30822.46|30822.46|30822.46|0
1648555320000|2022-03-29 12:02:00|30825.6|30825.6|30814.53|30814.53|30825.6|30825.6|30814.53|30814.53|0
1648555330000|2022-03-29 12:02:10|30820.81|30820.81|30820.81|30820.81|30820.81|30820.81|30820.81|30820.81|0
1648555340000|2022-03-29 12:02:20|30815.27|30815.27|30815.27|30815.27|30815.27|30815.27|30804.2|30804.2|0
1648555350000|2022-03-29 12:02:30|30818.41|30818.41|30818.41|30818.41|30818.41|30818.41|30818.41|30818.41|0
1648555370000|2022-03-29 12:02:50|30821.55|30821.55|30821.55|30821.55|30821.55|30821.55|30821.55|30821.55|0
1648555420000|2022-03-29 12:03:40|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|0
1648555490000|2022-03-29 12:04:50|30799.41|30799.41|30799.41|30799.41|30799.41|30799.41|30799.41|30799.41|0
1648555520000|2022-03-29 12:05:20|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|30810.48|0
1648555540000|2022-03-29 12:05:40|30838.15|30838.15|30838.15|30838.15|30838.15|30838.15|30838.15|30838.15|0
1648555560000|2022-03-29 12:06:00|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|0
1648555580000|2022-03-29 12:06:20|30843.69|30843.69|30843.69|30843.69|30843.69|30843.69|30843.69|30843.69|0
1648555600000|2022-03-29 12:06:40|30854.75|30854.75|30849.22|30849.22|30854.75|30854.75|30849.22|30849.22|0
1648555630000|2022-03-29 12:07:10|30832.62|30832.62|30832.62|30832.62|30832.62|30832.62|30832.62|30832.62|0
1648555650000|2022-03-29 12:07:30|30829.48|30829.48|30829.48|30829.48|30829.48|30829.48|30829.48|30829.48|0
1648555660000|2022-03-29 12:07:40|30801.8|30801.8|30801.8|30801.8|30801.8|30801.8|30801.8|30801.8|0
1648555670000|2022-03-29 12:07:50|30823.94|30823.94|30846.08|30846.08|30846.08|30846.08|30823.94|30823.94|0
1648555690000|2022-03-29 12:08:10|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|0
1648555700000|2022-03-29 12:08:20|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|0
1648555710000|2022-03-29 12:08:30|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|30835.01|0
1648555730000|2022-03-29 12:08:50|30846.08|30846.08|30835.01|30835.01|30846.08|30846.08|30835.01|30835.01|0
1648555760000|2022-03-29 12:09:20|30831.88|30831.88|30831.88|30831.88|30831.88|30831.88|30831.88|30831.88|0
1648555780000|2022-03-29 12:09:40|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|0
1648555800000|2022-03-29 12:10:00|30859.55|30859.55|30859.55|30859.55|30862.69|30862.69|30859.55|30859.55|0
1648555840000|2022-03-29 12:10:40|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|30848.48|0
1648555900000|2022-03-29 12:11:40|30859.55|30859.55|30865.08|30865.08|30865.08|30865.08|30859.55|30859.55|0
1648555910000|2022-03-29 12:11:50|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|0
1648555920000|2022-03-29 12:12:00|30876.15|30876.15|30881.69|30881.69|30881.69|30881.69|30876.15|30876.15|0
1648555980000|2022-03-29 12:13:00|30865.08|30865.08|30859.55|30859.55|30865.08|30865.08|30859.55|30859.55|0
1648555990000|2022-03-29 12:13:10|30854.01|30854.01|30854.01|30854.01|30854.01|30854.01|30854.01|30854.01|0
1648556010000|2022-03-29 12:13:30|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|0
1648556020000|2022-03-29 12:13:40|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|0
1648556040000|2022-03-29 12:14:00|30876.15|30876.15|30876.15|30876.15|30876.15|30876.15|30876.15|30876.15|0
1648556060000|2022-03-29 12:14:20|30881.69|30881.69|30865.08|30865.08|30881.69|30881.69|30865.08|30865.08|0
1648556090000|2022-03-29 12:14:50|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|0
1648556100000|2022-03-29 12:15:00|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|0
1648556110000|2022-03-29 12:15:10|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|0
1648556130000|2022-03-29 12:15:30|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|0
1648556140000|2022-03-29 12:15:40|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|0
1648556150000|2022-03-29 12:15:50|30871.36|30871.36|30882.43|30882.43|30882.43|30882.43|30871.36|30871.36|0
1648556170000|2022-03-29 12:16:10|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|30876.89|0
1648556180000|2022-03-29 12:16:20|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|0
1648556200000|2022-03-29 12:16:40|30884.83|30884.83|30887.96|30887.96|30887.96|30887.96|30884.83|30884.83|0
1648556230000|2022-03-29 12:17:10|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|0
1648556250000|2022-03-29 12:17:30|30921.17|30921.17|30910.1|30910.1|30926.71|30926.71|30910.1|30910.1|0
1648556270000|2022-03-29 12:17:50|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|30904.57|0
1648556280000|2022-03-29 12:18:00|30893.5|30893.5|30893.5|30893.5|30893.5|30893.5|30893.5|30893.5|0
1648556330000|2022-03-29 12:18:50|30899.77|30899.77|30899.77|30899.77|30899.77|30899.77|30899.77|30899.77|0
1648556340000|2022-03-29 12:19:00|30888.7|30888.7|30888.7|30888.7|30888.7|30888.7|30883.17|30883.17|0
1648556350000|2022-03-29 12:19:10|30883.17|30883.17|30873.76|30873.76|30883.17|30883.17|30873.76|30873.76|0
1648556400000|2022-03-29 12:20:00|30884.83|30884.83|30884.83|30884.83|30884.83|30884.83|30884.83|30884.83|0
1648556410000|2022-03-29 12:20:10|30887.96|30887.96|30894.24|30894.24|30894.24|30894.24|30887.96|30887.96|0
1648556420000|2022-03-29 12:20:20|30899.77|30899.77|30910.84|30910.84|30910.84|30910.84|30899.77|30899.77|0
1648556490000|2022-03-29 12:21:30|30921.91|30921.91|30921.91|30921.91|30921.91|30921.91|30921.91|30921.91|0
1648556520000|2022-03-29 12:22:00|30932.98|30932.98|30932.98|30932.98|30932.98|30932.98|30932.98|30932.98|0
1648556530000|2022-03-29 12:22:10|30938.52|30938.52|30938.52|30938.52|30938.52|30938.52|30938.52|30938.52|0
1648556540000|2022-03-29 12:22:20|30921.91|30921.91|30932.98|30932.98|30932.98|30932.98|30921.91|30921.91|0
1648556550000|2022-03-29 12:22:30|30944.05|30944.05|30960.66|30960.66|30960.66|30960.66|30944.05|30944.05|0
1648556560000|2022-03-29 12:22:40|30955.12|30955.12|30949.59|30949.59|30955.12|30955.12|30949.59|30949.59|0
1648556570000|2022-03-29 12:22:50|30960.66|30960.66|30960.66|30960.66|30960.66|30960.66|30960.66|30960.66|0
1648556590000|2022-03-29 12:23:10|30966.19|30966.19|30971.72|30971.72|30971.72|30971.72|30966.19|30966.19|0
1648556600000|2022-03-29 12:23:20|30982.79|30982.79|30977.26|30977.26|30988.33|30988.33|30971.72|30971.72|0
1648556610000|2022-03-29 12:23:30|30971.72|30971.72|30971.72|30971.72|30971.72|30971.72|30971.72|30971.72|0
1648556620000|2022-03-29 12:23:40|30988.33|30988.33|30988.33|30988.33|30988.33|30988.33|30988.33|30988.33|0
1648556640000|2022-03-29 12:24:00|30993.86|30993.86|30993.86|30993.86|30993.86|30993.86|30993.86|30993.86|0
1648556660000|2022-03-29 12:24:20|30999.4|30999.4|30999.4|30999.4|30999.4|30999.4|30999.4|30999.4|0
1648556670000|2022-03-29 12:24:30|30988.33|30988.33|30986.67|30986.67|30988.33|30988.33|30977.26|30977.26|0
1648556700000|2022-03-29 12:25:00|31008.81|31008.81|31005.67|31005.67|31008.81|31008.81|31002.35|31002.35|0
1648556730000|2022-03-29 12:25:30|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|0
1648556740000|2022-03-29 12:25:40|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1648556790000|2022-03-29 12:26:30|31003.81|31003.81|31003.81|31003.81|31003.81|31003.81|31003.81|31003.81|0
1648556810000|2022-03-29 12:26:50|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|30992.74|0
1648556870000|2022-03-29 12:27:50|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|0
1648556880000|2022-03-29 12:28:00|30984.07|30984.07|30984.07|30984.07|30984.07|30984.07|30984.07|30984.07|0
1648556920000|2022-03-29 12:28:40|30989.6|30989.6|30989.6|30989.6|30989.6|30989.6|30989.6|30989.6|0
1648556930000|2022-03-29 12:28:50|31006.21|31006.21|31006.21|31006.21|31011.74|31011.74|31006.21|31006.21|0
1648556960000|2022-03-29 12:29:20|30995.14|30995.14|30995.14|30995.14|30995.14|30995.14|30995.14|30995.14|0
1648556970000|2022-03-29 12:29:30|31006.21|31006.21|31006.21|31006.21|31006.21|31006.21|31006.21|31006.21|0
1648556980000|2022-03-29 12:29:40|31000.67|31000.67|31003.07|31003.07|31006.21|31006.21|31000.67|31000.67|0
1648556990000|2022-03-29 12:29:50|30997.54|30997.54|30997.54|30997.54|30997.54|30997.54|30997.54|30997.54|0
1648557020000|2022-03-29 12:30:20|30986.47|30986.47|30980.93|30980.93|30986.47|30986.47|30980.93|30980.93|0
1648557030000|2022-03-29 12:30:30|30992|30992|30992|30992|30992|30992|30992|30992|0
1648557090000|2022-03-29 12:31:30|31003.07|31003.07|31003.07|31003.07|31003.07|31003.07|31003.07|31003.07|0
1648557100000|2022-03-29 12:31:40|30997.54|30997.54|31003.07|31003.07|31003.07|31003.07|30997.54|30997.54|0
1648557110000|2022-03-29 12:31:50|30997.54|30997.54|30994.4|30994.4|30997.54|30997.54|30994.4|30994.4|0
1648557150000|2022-03-29 12:32:30|31005.47|31005.47|31005.47|31005.47|31005.47|31005.47|31005.47|31005.47|0
1648557170000|2022-03-29 12:32:50|30994.4|30994.4|30994.4|30994.4|30994.4|30994.4|30994.4|30994.4|0
1648557190000|2022-03-29 12:33:10|30999.93|30999.93|30999.93|30999.93|30999.93|30999.93|30999.93|30999.93|0
1648557220000|2022-03-29 12:33:40|30983.33|30983.33|30983.33|30983.33|30983.33|30983.33|30970.4|30970.4|0
1648557250000|2022-03-29 12:34:10|30995.88|30995.88|31006.95|31006.95|31006.95|31006.95|30995.88|30995.88|0
1648557260000|2022-03-29 12:34:20|31013.22|31013.22|31013.22|31013.22|31013.22|31013.22|31013.22|31013.22|0
1648557270000|2022-03-29 12:34:30|31018.76|31018.76|31013.22|31013.22|31018.76|31018.76|31013.22|31013.22|0
1648557300000|2022-03-29 12:35:00|31025.78|31025.78|31025.78|31025.78|31025.78|31025.78|31025.78|31025.78|0
1648557310000|2022-03-29 12:35:10|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|0
1648557320000|2022-03-29 12:35:20|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|0
1648557340000|2022-03-29 12:35:40|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|31019.5|0
1648557350000|2022-03-29 12:35:50|31030.57|31030.57|31019.5|31019.5|31030.57|31030.57|31019.5|31019.5|0
1648557360000|2022-03-29 12:36:00|31013.96|31013.96|31008.43|31008.43|31013.96|31013.96|31008.43|31008.43|0
1648557410000|2022-03-29 12:36:50|31025.03|31025.03|31019.5|31019.5|31025.03|31025.03|31019.5|31019.5|0
1648557450000|2022-03-29 12:37:30|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|31013.96|0
1648557460000|2022-03-29 12:37:40|31002.9|31002.9|31002.9|31002.9|31002.9|31002.9|31002.9|31002.9|0
1648557470000|2022-03-29 12:37:50|30993.48|30993.48|30982.41|30982.41|30993.48|30993.48|30982.41|30982.41|0
1648557530000|2022-03-29 12:38:50|30987.95|30987.95|30987.95|30987.95|30987.95|30987.95|30987.95|30987.95|0
1648557560000|2022-03-29 12:39:20|30994.22|30994.22|30981.29|30981.29|30994.22|30994.22|30981.29|30981.29|0
1648557590000|2022-03-29 12:39:50|30986.83|30986.83|30981.29|30981.29|30986.83|30986.83|30981.29|30981.29|0
1648557610000|2022-03-29 12:40:10|30975.76|30975.76|30975.76|30975.76|30975.76|30975.76|30975.76|30975.76|0
1648557620000|2022-03-29 12:40:20|30970.22|30970.22|30970.22|30970.22|30970.22|30970.22|30970.22|30970.22|0
1648557640000|2022-03-29 12:40:40|30964.69|30964.69|30964.69|30964.69|30964.69|30964.69|30959.15|30959.15|0
1648557690000|2022-03-29 12:41:30|30953.62|30953.62|30953.62|30953.62|30953.62|30953.62|30953.62|30953.62|0
1648557700000|2022-03-29 12:41:40|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|0
1648557750000|2022-03-29 12:42:30|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|0
1648557760000|2022-03-29 12:42:40|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|30944.2|0
1648557780000|2022-03-29 12:43:00|30933.13|30933.13|30933.13|30933.13|30933.13|30933.13|30933.13|30933.13|0
1648557840000|2022-03-29 12:44:00|30927.6|30927.6|30927.6|30927.6|30927.6|30927.6|30927.6|30927.6|0
1648557850000|2022-03-29 12:44:10|30924.46|30924.46|30924.46|30924.46|30924.46|30924.46|30924.46|30924.46|0
1648557900000|2022-03-29 12:45:00|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|0
1648557910000|2022-03-29 12:45:10|30955.27|30955.27|30955.27|30955.27|30955.27|30955.27|30955.27|30955.27|0
1648557940000|2022-03-29 12:45:40|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|30949.74|0
1648558000000|2022-03-29 12:46:40|30962.67|30962.67|30962.67|30962.67|30962.67|30962.67|30962.67|30962.67|0
1648558030000|2022-03-29 12:47:10|30957.14|30957.14|30946.07|30946.07|30957.14|30957.14|30946.07|30946.07|0
1648558060000|2022-03-29 12:47:40|30940.53|30940.53|30935|30935|30940.53|30940.53|30935|30935|0
1648558080000|2022-03-29 12:48:00|30940.53|30940.53|30940.53|30940.53|30940.53|30940.53|30940.53|30940.53|0
1648558140000|2022-03-29 12:49:00|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|0
1648558150000|2022-03-29 12:49:10|30959|30959|30959|30959|30959|30959|30959|30959|0
1648558170000|2022-03-29 12:49:30|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|30953.46|0
1648558260000|2022-03-29 12:51:00|30942.39|30942.39|30942.39|30942.39|30942.39|30942.39|30942.39|30942.39|0
1648558330000|2022-03-29 12:52:10|30948.67|30948.67|30948.67|30948.67|30948.67|30948.67|30948.67|30948.67|0
1648558350000|2022-03-29 12:52:30|30959.74|30959.74|30959.74|30959.74|30959.74|30959.74|30959.74|30959.74|0
1648558400000|2022-03-29 12:53:20|30976.34|30976.34|30976.34|30976.34|30976.34|30976.34|30976.34|30976.34|0
1648558430000|2022-03-29 12:53:50|30959.74|30959.74|30954.21|30954.21|30959.74|30959.74|30954.21|30954.21|0
1648558460000|2022-03-29 12:54:20|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|0
1648558480000|2022-03-29 12:54:40|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|0
1648558520000|2022-03-29 12:55:20|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|30960.48|0
1648558560000|2022-03-29 12:56:00|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|30954.95|0
1648558570000|2022-03-29 12:56:10|30942.01|30942.01|30942.01|30942.01|30942.01|30942.01|30942.01|30942.01|0
1648558600000|2022-03-29 12:56:40|30953.08|30953.08|30976.7|30976.7|30976.7|30976.7|30953.08|30953.08|0
1648558620000|2022-03-29 12:57:00|30982.24|30982.24|30987.77|30987.77|30987.77|30987.77|30982.24|30982.24|0
1648558660000|2022-03-29 12:57:40|30998.84|30998.84|30998.84|30998.84|30998.84|30998.84|30998.84|30998.84|0
1648558690000|2022-03-29 12:58:10|30993.31|30993.31|30993.31|30993.31|30993.31|30993.31|30993.31|30993.31|0
1648558710000|2022-03-29 12:58:30|30999.58|30999.58|31005.86|31005.86|31005.86|31005.86|30999.58|30999.58|0
1648558720000|2022-03-29 12:58:40|31011.39|31011.39|31011.39|31011.39|31011.39|31011.39|31011.39|31011.39|0
1648558730000|2022-03-29 12:58:50|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|0
1648558740000|2022-03-29 12:59:00|31016.93|31016.93|31016.93|31016.93|31016.93|31016.93|31016.93|31016.93|0
1648558780000|2022-03-29 12:59:40|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|0
1648558790000|2022-03-29 12:59:50|31022.46|31022.46|31050.14|31050.14|31050.14|31050.14|31016.93|31016.93|0
1648558800000|2022-03-29 13:00:00|31055.67|31055.67|31074.14|31074.14|31074.14|31074.14|31055.67|31055.67|0
1648558810000|2022-03-29 13:00:10|31068.6|31068.6|31068.6|31068.6|31068.6|31068.6|31068.6|31068.6|0
1648558820000|2022-03-29 13:00:20|31063.07|31063.07|31046.46|31046.46|31063.07|31063.07|31046.46|31046.46|0
1648558840000|2022-03-29 13:00:40|31029.86|31029.86|31029.86|31029.86|31029.86|31029.86|31029.86|31029.86|0
1648558860000|2022-03-29 13:01:00|31018.79|31018.79|31013.26|31013.26|31018.79|31018.79|31013.26|31013.26|0
1648558880000|2022-03-29 13:01:20|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|0
1648558910000|2022-03-29 13:01:50|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|0
1648558920000|2022-03-29 13:02:00|31022.67|31022.67|31019.53|31019.53|31022.67|31022.67|31019.53|31019.53|0
1648558940000|2022-03-29 13:02:20|31016.39|31016.39|31013.26|31013.26|31016.39|31016.39|31013.26|31013.26|0
1648558950000|2022-03-29 13:02:30|30991.12|30991.12|30991.12|30991.12|30991.12|30991.12|30991.12|30991.12|0
1648558960000|2022-03-29 13:02:40|31002.19|31002.19|31002.19|31002.19|31002.19|31002.19|31002.19|31002.19|0
1648558970000|2022-03-29 13:02:50|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|31013.26|0
1648559000000|2022-03-29 13:03:20|31018.79|31018.79|31027.46|31027.46|31027.46|31027.46|31018.79|31018.79|0
1648559020000|2022-03-29 13:03:40|31033|31033|31033|31033|31033|31033|31033|31033|0
1648559030000|2022-03-29 13:03:50|31038.53|31038.53|31038.53|31038.53|31038.53|31038.53|31038.53|31038.53|0
1648559090000|2022-03-29 13:04:50|31049.6|31049.6|31060.67|31060.67|31060.67|31060.67|31038.53|31038.53|0
1648559100000|2022-03-29 13:05:00|31044.07|31044.07|31060.67|31060.67|31060.67|31060.67|31033|31033|0
1648559180000|2022-03-29 13:06:20|31044.07|31044.07|31033|31033|31044.07|31044.07|31033|31033|0
1648559190000|2022-03-29 13:06:30|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|0
1648559210000|2022-03-29 13:06:50|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|0
1648559220000|2022-03-29 13:07:00|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|0
1648559230000|2022-03-29 13:07:10|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|31016.39|0
1648559260000|2022-03-29 13:07:40|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|0
1648559270000|2022-03-29 13:07:50|31007.19|31007.19|31007.19|31007.19|31007.19|31007.19|31007.19|31007.19|0
1648559280000|2022-03-29 13:08:00|31013.46|31013.46|31013.46|31013.46|31013.46|31013.46|31013.46|31013.46|0
1648559350000|2022-03-29 13:09:10|31019|31019|31019|31019|31019|31019|31019|31019|0
1648559400000|2022-03-29 13:10:00|31024.53|31024.53|31030.07|31030.07|31030.07|31030.07|31024.53|31024.53|0
1648559550000|2022-03-29 13:12:30|31036.34|31036.34|31041.88|31041.88|31041.88|31041.88|31036.34|31036.34|0
1648559570000|2022-03-29 13:12:50|31025.27|31025.27|31036.34|31036.34|31036.34|31036.34|31025.27|31025.27|0
1648559580000|2022-03-29 13:13:00|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|0
1648559630000|2022-03-29 13:13:50|31036.34|31036.34|31039.48|31039.48|31039.48|31039.48|31036.34|31036.34|0
1648559650000|2022-03-29 13:14:10|31033.95|31033.95|31045.01|31045.01|31045.01|31045.01|31033.95|31033.95|0
1648559690000|2022-03-29 13:14:50|31028.41|31028.41|31028.41|31028.41|31028.41|31028.41|31028.41|31028.41|0
1648559700000|2022-03-29 13:15:00|31039.48|31039.48|31045.01|31045.01|31045.01|31045.01|31039.48|31039.48|0
1648559710000|2022-03-29 13:15:10|31039.48|31039.48|31039.48|31039.48|31039.48|31039.48|31039.48|31039.48|0
1648559730000|2022-03-29 13:15:30|31033.95|31033.95|31033.95|31033.95|31033.95|31033.95|31033.95|31033.95|0
1648559740000|2022-03-29 13:15:40|31059.81|31059.81|31048.74|31048.74|31059.81|31059.81|31048.74|31048.74|0
1648559810000|2022-03-29 13:16:50|31037.67|31037.67|31037.67|31037.67|31037.67|31037.67|31037.67|31037.67|0
1648559840000|2022-03-29 13:17:20|31032.14|31032.14|31032.14|31032.14|31032.14|31032.14|31032.14|31032.14|0
1648559850000|2022-03-29 13:17:30|31025.86|31025.86|31025.86|31025.86|31025.86|31025.86|31025.86|31025.86|0
1648559950000|2022-03-29 13:19:10|31031.4|31031.4|31031.4|31031.4|31031.4|31031.4|31031.4|31031.4|0
1648559960000|2022-03-29 13:19:20|31044.33|31044.33|30996.12|30996.12|31044.33|31044.33|30992.6|30992.6|0
1648559980000|2022-03-29 13:19:40|30983.19|30983.19|30983.19|30983.19|30983.19|30983.19|30983.19|30983.19|0
1648559990000|2022-03-29 13:19:50|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|0
1648560000000|2022-03-29 13:20:00|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|0
1648560010000|2022-03-29 13:20:10|30987.45|30987.45|30974.51|30974.51|30987.45|30987.45|30974.51|30974.51|0
1648560020000|2022-03-29 13:20:20|30987.45|30987.45|30987.45|30987.45|30987.45|30987.45|30974.51|30974.51|0
1648560040000|2022-03-29 13:20:40|30974.51|30974.51|30996.65|30996.65|30996.65|30996.65|30974.51|30974.51|0
1648560050000|2022-03-29 13:20:50|30985.58|30985.58|30985.58|30985.58|30985.58|30985.58|30985.58|30985.58|0
1648560060000|2022-03-29 13:21:00|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|0
1648560070000|2022-03-29 13:21:10|30968.98|30968.98|30968.98|30968.98|30968.98|30968.98|30968.98|30968.98|0
1648560090000|2022-03-29 13:21:30|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|0
1648560100000|2022-03-29 13:21:40|30987.45|30987.45|30987.45|30987.45|30987.45|30987.45|30987.45|30987.45|0
1648560170000|2022-03-29 13:22:50|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|30974.51|0
1648560180000|2022-03-29 13:23:00|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|30980.05|0
1648560240000|2022-03-29 13:24:00|30968.98|30968.98|30998.51|30998.51|30998.51|30998.51|30968.98|30968.98|0
1648560250000|2022-03-29 13:24:10|31004.05|31004.05|31004.05|31004.05|31004.05|31004.05|31004.05|31004.05|0
1648560270000|2022-03-29 13:24:30|30998.51|30998.51|30998.51|30998.51|30998.51|30998.51|30998.51|30998.51|0
1648560290000|2022-03-29 13:24:50|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|0
1648560400000|2022-03-29 13:26:40|31008.31|31008.31|31013.84|31013.84|31013.84|31013.84|31008.31|31008.31|0
1648560410000|2022-03-29 13:26:50|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|0
1648560430000|2022-03-29 13:27:10|31024.91|31024.91|31024.91|31024.91|31024.91|31024.91|31024.91|31024.91|0
1648560470000|2022-03-29 13:27:50|31019.38|31019.38|31013.84|31013.84|31019.38|31019.38|31013.84|31013.84|0
1648560490000|2022-03-29 13:28:10|31002.77|31002.77|31002.77|31002.77|31002.77|31002.77|31002.77|31002.77|0
1648560500000|2022-03-29 13:28:20|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|31008.31|0
1648560510000|2022-03-29 13:28:30|31019.38|31019.38|31022.52|31022.52|31022.52|31022.52|31019.38|31019.38|0
1648560570000|2022-03-29 13:29:30|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1648560590000|2022-03-29 13:29:50|31050.19|31050.19|31050.19|31050.19|31050.19|31050.19|31050.19|31050.19|0
1648560600000|2022-03-29 13:30:00|31039.12|31039.12|31055.73|31055.73|31061.26|31061.26|31039.12|31039.12|0
1648560620000|2022-03-29 13:30:20|31058.86|31058.86|31076.95|31076.95|31076.95|31076.95|31058.86|31058.86|0
1648560640000|2022-03-29 13:30:40|31064.02|31064.02|31046.67|31046.67|31064.02|31064.02|31046.67|31046.67|0
1648560660000|2022-03-29 13:31:00|31068.81|31068.81|31087.28|31087.28|31087.28|31087.28|31068.81|31068.81|0
1648560670000|2022-03-29 13:31:10|31090.41|31090.41|31099.62|31099.62|31099.62|31099.62|31077.48|31077.48|0
1648560700000|2022-03-29 13:31:40|31088.55|31088.55|31088.55|31088.55|31088.55|31088.55|31088.55|31088.55|0
1648560710000|2022-03-29 13:31:50|31094.09|31094.09|31105.16|31105.16|31105.16|31105.16|31094.09|31094.09|0
1648560730000|2022-03-29 13:32:10|31094.09|31094.09|31088.55|31088.55|31094.09|31094.09|31088.55|31088.55|0
1648560750000|2022-03-29 13:32:30|31083.02|31083.02|31088.55|31088.55|31088.55|31088.55|31083.02|31083.02|0
1648560780000|2022-03-29 13:33:00|31094.09|31094.09|31094.09|31094.09|31099.62|31099.62|31094.09|31094.09|0
1648560810000|2022-03-29 13:33:30|31099.62|31099.62|31099.62|31099.62|31099.62|31099.62|31099.62|31099.62|0
1648560840000|2022-03-29 13:34:00|31121.76|31121.76|31121.76|31121.76|31121.76|31121.76|31121.76|31121.76|0
1648560880000|2022-03-29 13:34:40|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|0
1648560890000|2022-03-29 13:34:50|31097.76|31097.76|31097.76|31097.76|31097.76|31097.76|31097.76|31097.76|0
1648560900000|2022-03-29 13:35:00|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|0
1648560910000|2022-03-29 13:35:10|31084.29|31084.29|31065.82|31065.82|31084.29|31084.29|31065.82|31065.82|0
1648560920000|2022-03-29 13:35:20|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|0
1648560940000|2022-03-29 13:35:40|31089.83|31089.83|31089.83|31089.83|31089.83|31089.83|31089.83|31089.83|0
1648560960000|2022-03-29 13:36:00|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|31078.76|0
1648560970000|2022-03-29 13:36:10|31095.36|31095.36|31089.83|31089.83|31100.9|31100.9|31089.83|31089.83|0
1648560980000|2022-03-29 13:36:20|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|0
1648560990000|2022-03-29 13:36:30|31106.43|31106.43|31106.43|31106.43|31106.43|31106.43|31106.43|31106.43|0
1648561000000|2022-03-29 13:36:40|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|31100.9|0
1648561030000|2022-03-29 13:37:10|31104.03|31104.03|31113.45|31113.45|31113.45|31113.45|31104.03|31104.03|0
1648561040000|2022-03-29 13:37:20|31110.31|31110.31|31132.45|31132.45|31132.45|31132.45|31110.31|31110.31|0
1648561060000|2022-03-29 13:37:40|31126.91|31126.91|31126.91|31126.91|31126.91|31126.91|31126.91|31126.91|0
1648561090000|2022-03-29 13:38:10|31121.38|31121.38|31106.43|31106.43|31121.38|31121.38|31103.29|31103.29|0
1648561100000|2022-03-29 13:38:20|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|0
1648561110000|2022-03-29 13:38:30|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|0
1648561130000|2022-03-29 13:38:50|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|31100.9|31100.9|0
1648561140000|2022-03-29 13:39:00|31123.03|31123.03|31123.03|31123.03|31123.03|31123.03|31123.03|31123.03|0
1648561160000|2022-03-29 13:39:20|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|31111.97|0
1648561170000|2022-03-29 13:39:30|31095.36|31095.36|31095.36|31095.36|31095.36|31095.36|31095.36|31095.36|0
1648561180000|2022-03-29 13:39:40|31089.83|31089.83|31076.54|31076.54|31092.22|31092.22|31076.54|31076.54|0
1648561210000|2022-03-29 13:40:10|31079.67|31079.67|31066.21|31066.21|31079.67|31079.67|31063.07|31063.07|0
1648561220000|2022-03-29 13:40:20|31069.34|31069.34|31069.34|31069.34|31082.28|31082.28|31069.34|31069.34|0
1648561270000|2022-03-29 13:41:10|31063.07|31063.07|31066.21|31066.21|31066.21|31066.21|31063.07|31063.07|0
1648561290000|2022-03-29 13:41:30|31077.28|31077.28|31077.28|31077.28|31077.28|31077.28|31077.28|31077.28|0
1648561320000|2022-03-29 13:42:00|31080.41|31080.41|31089.83|31089.83|31089.83|31089.83|31080.41|31080.41|0
1648561340000|2022-03-29 13:42:20|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|0
1648561350000|2022-03-29 13:42:30|31067.48|31067.48|31067.48|31067.48|31067.48|31067.48|31067.48|31067.48|0
1648561360000|2022-03-29 13:42:40|31078.55|31078.55|31084.83|31084.83|31084.83|31084.83|31078.55|31078.55|0
1648561370000|2022-03-29 13:42:50|31078.55|31078.55|31078.55|31078.55|31078.55|31078.55|31078.55|31078.55|0
1648561380000|2022-03-29 13:43:00|31081.69|31081.69|31092.76|31092.76|31092.76|31092.76|31081.69|31081.69|0
1648561390000|2022-03-29 13:43:10|31081.69|31081.69|31081.69|31081.69|31081.69|31081.69|31081.69|31081.69|0
1648561430000|2022-03-29 13:43:50|31087.22|31087.22|31075.41|31075.41|31087.22|31087.22|31075.41|31075.41|0
1648561440000|2022-03-29 13:44:00|31069.88|31069.88|31067.48|31067.48|31069.88|31069.88|31064.34|31064.34|0
1648561450000|2022-03-29 13:44:10|31070.62|31070.62|31076.89|31076.89|31076.89|31076.89|31070.62|31070.62|0
1648561500000|2022-03-29 13:45:00|31082.43|31082.43|31082.43|31082.43|31082.43|31082.43|31082.43|31082.43|0
1648561510000|2022-03-29 13:45:10|31076.89|31076.89|31071.36|31071.36|31076.89|31076.89|31071.36|31071.36|0
1648561530000|2022-03-29 13:45:30|31074.5|31074.5|31074.5|31074.5|31074.5|31074.5|31074.5|31074.5|0
1648561600000|2022-03-29 13:46:40|31080.03|31080.03|31080.03|31080.03|31080.03|31080.03|31080.03|31080.03|0
1648561610000|2022-03-29 13:46:50|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|0
1648561630000|2022-03-29 13:47:10|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|0
1648561640000|2022-03-29 13:47:20|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|31076.89|0
1648561650000|2022-03-29 13:47:30|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|31065.82|0
1648561670000|2022-03-29 13:47:50|31054.76|31054.76|31054.76|31054.76|31054.76|31054.76|31054.76|31054.76|0
1648561680000|2022-03-29 13:48:00|31049.22|31049.22|31038.15|31038.15|31049.22|31049.22|31038.15|31038.15|0
1648561690000|2022-03-29 13:48:10|31035.01|31035.01|31035.01|31035.01|31035.01|31035.01|31035.01|31035.01|0
1648561700000|2022-03-29 13:48:20|31031.88|31031.88|31028.74|31028.74|31031.88|31031.88|31028.74|31028.74|0
1648561710000|2022-03-29 13:48:30|31006.6|31006.6|31010.48|31010.48|31010.48|31010.48|31001.06|31001.06|0
1648561720000|2022-03-29 13:48:40|31007.34|31007.34|31007.34|31007.34|31007.34|31007.34|31007.34|31007.34|0
1648561740000|2022-03-29 13:49:00|31001.8|31001.8|30999.41|30999.41|31004.94|31004.94|30999.41|30999.41|0
1648561770000|2022-03-29 13:49:30|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|0
1648561800000|2022-03-29 13:50:00|30971.73|30971.73|30971.73|30971.73|30971.73|30971.73|30945.87|30945.87|0
1648561810000|2022-03-29 13:50:10|30958.8|30958.8|30968.01|30968.01|30968.01|30968.01|30945.87|30945.87|0
1648561830000|2022-03-29 13:50:30|30973.54|30973.54|30973.54|30973.54|30973.54|30973.54|30973.54|30973.54|0
1648561840000|2022-03-29 13:50:40|30945.87|30945.87|30956.94|30956.94|30956.94|30956.94|30945.87|30945.87|0
1648561870000|2022-03-29 13:51:10|30973.54|30973.54|30968.01|30968.01|30973.54|30973.54|30968.01|30968.01|0
1648561880000|2022-03-29 13:51:20|30980.94|30980.94|30980.94|30980.94|30980.94|30980.94|30980.94|30980.94|0
1648561940000|2022-03-29 13:52:20|30962.11|30962.11|30965.25|30965.25|30965.25|30965.25|30962.11|30962.11|0
1648561970000|2022-03-29 13:52:50|30976.32|30976.32|30976.32|30976.32|30976.32|30976.32|30976.32|30976.32|0
1648561990000|2022-03-29 13:53:10|30982.6|30982.6|30972.27|30972.27|30982.6|30982.6|30971.53|30971.53|0
1648562000000|2022-03-29 13:53:20|30965.99|30965.99|30965.99|30965.99|30965.99|30965.99|30965.99|30965.99|0
1648562010000|2022-03-29 13:53:30|30971.53|30971.53|30971.53|30971.53|30971.53|30971.53|30971.53|30971.53|0
1648562020000|2022-03-29 13:53:40|30982.6|30982.6|30982.6|30982.6|30982.6|30982.6|30982.6|30982.6|0
1648562030000|2022-03-29 13:53:50|30977.06|30977.06|30977.06|30977.06|30977.06|30977.06|30977.06|30977.06|0
1648562050000|2022-03-29 13:54:10|30971.53|30971.53|30977.06|30977.06|30977.06|30977.06|30971.53|30971.53|0
1648562070000|2022-03-29 13:54:30|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|0
1648562110000|2022-03-29 13:55:10|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|0
1648562120000|2022-03-29 13:55:20|30975.79|30975.79|30970.25|30970.25|30975.79|30975.79|30970.25|30970.25|0
1648562130000|2022-03-29 13:55:30|30981.32|30981.32|30978.18|30978.18|30981.32|30981.32|30978.18|30978.18|0
1648562150000|2022-03-29 13:55:50|30972.65|30972.65|30967.12|30967.12|30972.65|30972.65|30967.12|30967.12|0
1648562180000|2022-03-29 13:56:20|30972.65|30972.65|30972.65|30972.65|30972.65|30972.65|30972.65|30972.65|0
1648562190000|2022-03-29 13:56:30|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|0
1648562210000|2022-03-29 13:56:50|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|0
1648562220000|2022-03-29 13:57:00|30997.93|30997.93|31001.06|31001.06|31001.06|31001.06|30997.93|30997.93|0
1648562230000|2022-03-29 13:57:10|31004.2|31004.2|30993.13|30993.13|31004.2|31004.2|30993.13|30993.13|0
1648562240000|2022-03-29 13:57:20|31004.2|31004.2|31009.74|31009.74|31009.74|31009.74|31004.2|31004.2|0
1648562290000|2022-03-29 13:58:10|31020.81|31020.81|31015.27|31015.27|31020.81|31020.81|31015.27|31015.27|0
1648562300000|2022-03-29 13:58:20|31009.74|31009.74|31001.06|31001.06|31009.74|31009.74|31001.06|31001.06|0
1648562350000|2022-03-29 13:59:10|31006.6|31006.6|30995.53|30995.53|31006.6|31006.6|30995.53|30995.53|0
1648562380000|2022-03-29 13:59:40|30992.39|30992.39|30992.39|30992.39|30992.39|30992.39|30992.39|30992.39|0
1648562400000|2022-03-29 14:00:00|31003.46|31003.46|31003.46|31003.46|31003.46|31003.46|31003.46|31003.46|0
1648562420000|2022-03-29 14:00:20|30997.93|30997.93|30997.93|30997.93|30997.93|30997.93|30997.93|30997.93|0
1648562430000|2022-03-29 14:00:30|30981.32|30981.32|30992.39|30992.39|30992.39|30992.39|30981.32|30981.32|0
1648562470000|2022-03-29 14:01:10|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|0
1648562490000|2022-03-29 14:01:30|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|30983.72|0
1648562500000|2022-03-29 14:01:40|30978.18|30978.18|30970.25|30970.25|30981.32|30981.32|30964.72|30964.72|0
1648562520000|2022-03-29 14:02:00|30959.18|30959.18|30959.18|30959.18|30959.18|30959.18|30959.18|30959.18|0
1648562540000|2022-03-29 14:02:20|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|0
1648562550000|2022-03-29 14:02:30|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|0
1648562570000|2022-03-29 14:02:50|30976.53|30976.53|30976.53|30976.53|30976.53|30976.53|30976.53|30976.53|0
1648562590000|2022-03-29 14:03:10|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|30982.06|0
1648562630000|2022-03-29 14:03:50|30985.2|30985.2|30979.67|30979.67|30985.2|30985.2|30979.67|30979.67|0
1648562640000|2022-03-29 14:04:00|30982.8|30982.8|30977.27|30977.27|30982.8|30982.8|30977.27|30977.27|0
1648562650000|2022-03-29 14:04:10|30971.73|30971.73|30971.73|30971.73|30971.73|30971.73|30971.73|30971.73|0
1648562660000|2022-03-29 14:04:20|30982.8|30982.8|30988.34|30988.34|30988.34|30988.34|30982.8|30982.8|0
1648562680000|2022-03-29 14:04:40|30982.06|30982.06|30995.74|30995.74|30995.74|30995.74|30976.53|30976.53|0
1648562690000|2022-03-29 14:04:50|30984.67|30984.67|30984.67|30984.67|30984.67|30984.67|30984.67|30984.67|0
1648562730000|2022-03-29 14:05:30|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|0
1648562750000|2022-03-29 14:05:50|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|0
1648562770000|2022-03-29 14:06:10|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|30990.2|0
1648562860000|2022-03-29 14:07:40|31001.27|31001.27|31001.27|31001.27|31001.27|31001.27|31001.27|31001.27|0
1648562880000|2022-03-29 14:08:00|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|30995.74|0
1648562910000|2022-03-29 14:08:30|31006.81|31006.81|31006.81|31006.81|31006.81|31006.81|31006.81|31006.81|0
1648562940000|2022-03-29 14:09:00|31012.34|31012.34|31021.75|31021.75|31021.75|31021.75|31012.34|31012.34|0
1648562960000|2022-03-29 14:09:20|31027.29|31027.29|31027.29|31027.29|31027.29|31027.29|31027.29|31027.29|0
1648562990000|2022-03-29 14:09:50|31038.36|31038.36|31038.36|31038.36|31038.36|31038.36|31038.36|31038.36|0
1648563000000|2022-03-29 14:10:00|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|0
1648563020000|2022-03-29 14:10:20|31038.36|31038.36|31032.82|31032.82|31038.36|31038.36|31032.82|31032.82|0
1648563040000|2022-03-29 14:10:40|31029.69|31029.69|31026.55|31026.55|31029.69|31029.69|31026.55|31026.55|0
1648563060000|2022-03-29 14:11:00|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|0
1648563100000|2022-03-29 14:11:40|31026.55|31026.55|31026.55|31026.55|31026.55|31026.55|31026.55|31026.55|0
1648563110000|2022-03-29 14:11:50|31032.08|31032.08|31001.27|31001.27|31032.08|31032.08|31001.27|31001.27|0
1648563120000|2022-03-29 14:12:00|31006.81|31006.81|30994.25|30994.25|31006.81|31006.81|30994.25|30994.25|0
1648563140000|2022-03-29 14:12:20|30991.12|30991.12|30987.98|30987.98|30991.12|30991.12|30987.98|30987.98|0
1648563150000|2022-03-29 14:12:30|30965.84|30965.84|30962.7|30962.7|30965.84|30965.84|30962.7|30962.7|0
1648563180000|2022-03-29 14:13:00|30959.56|30959.56|30954.03|30954.03|30959.56|30959.56|30954.03|30954.03|0
1648563190000|2022-03-29 14:13:10|30948.5|30948.5|30948.5|30948.5|30948.5|30948.5|30948.5|30948.5|0
1648563200000|2022-03-29 14:13:20|30942.96|30942.96|30942.96|30942.96|30942.96|30942.96|30942.96|30942.96|0
1648563240000|2022-03-29 14:14:00|30948.5|30948.5|30942.22|30942.22|30948.5|30948.5|30942.22|30942.22|0
1648563270000|2022-03-29 14:14:30|30916.35|30916.35|30905.29|30905.29|30916.35|30916.35|30905.29|30905.29|0
1648563280000|2022-03-29 14:14:40|30899.75|30899.75|30899.75|30899.75|30899.75|30899.75|30899.75|30899.75|0
1648563290000|2022-03-29 14:14:50|30905.29|30905.29|30905.29|30905.29|30905.29|30905.29|30905.29|30905.29|0
1648563300000|2022-03-29 14:15:00|30899.75|30899.75|30888.68|30888.68|30899.75|30899.75|30888.68|30888.68|0
1648563330000|2022-03-29 14:15:30|30883.15|30883.15|30877.61|30877.61|30883.15|30883.15|30877.61|30877.61|0
1648563340000|2022-03-29 14:15:40|30872.08|30872.08|30872.08|30872.08|30872.08|30872.08|30872.08|30872.08|0
1648563400000|2022-03-29 14:16:40|30859.14|30859.14|30855.47|30855.47|30872.08|30872.08|30855.47|30855.47|0
1648563450000|2022-03-29 14:17:30|30866.54|30866.54|30872.82|30872.82|30872.82|30872.82|30866.54|30866.54|0
1648563470000|2022-03-29 14:17:50|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|0
1648563500000|2022-03-29 14:18:20|30856.21|30856.21|30850.68|30850.68|30856.21|30856.21|30850.68|30850.68|0
1648563510000|2022-03-29 14:18:30|30837.75|30837.75|30837.75|30837.75|30837.75|30837.75|30837.75|30837.75|0
1648563590000|2022-03-29 14:19:50|30832.21|30832.21|30826.68|30826.68|30832.21|30832.21|30826.68|30826.68|0
1648563620000|2022-03-29 14:20:20|30815.61|30815.61|30826.68|30826.68|30826.68|30826.68|30815.61|30815.61|0
1648563630000|2022-03-29 14:20:30|30813.74|30813.74|30808.21|30808.21|30813.74|30813.74|30808.21|30808.21|0
1648563650000|2022-03-29 14:20:50|30802.67|30802.67|30802.67|30802.67|30802.67|30802.67|30802.67|30802.67|0
1648563690000|2022-03-29 14:21:30|30808.21|30808.21|30808.21|30808.21|30808.21|30808.21|30808.21|30808.21|0
1648563710000|2022-03-29 14:21:50|30813.74|30813.74|30813.74|30813.74|30813.74|30813.74|30813.74|30813.74|0
1648563720000|2022-03-29 14:22:00|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|0
1648563730000|2022-03-29 14:22:10|30801.93|30801.93|30801.93|30801.93|30801.93|30801.93|30801.93|30801.93|0
1648563760000|2022-03-29 14:22:40|30814.87|30814.87|30825.94|30825.94|30825.94|30825.94|30814.87|30814.87|0
1648563780000|2022-03-29 14:23:00|30820.4|30820.4|30825.94|30825.94|30825.94|30825.94|30820.4|30820.4|0
1648563790000|2022-03-29 14:23:10|30820.4|30820.4|30820.4|30820.4|30820.4|30820.4|30820.4|30820.4|0
1648563800000|2022-03-29 14:23:20|30817.26|30817.26|30817.26|30817.26|30817.26|30817.26|30817.26|30817.26|0
1648563830000|2022-03-29 14:23:50|30811.73|30811.73|30811.73|30811.73|30811.73|30811.73|30811.73|30811.73|0
1648563840000|2022-03-29 14:24:00|30817.26|30817.26|30828.33|30828.33|30828.33|30828.33|30817.26|30817.26|0
1648563850000|2022-03-29 14:24:10|30822.8|30822.8|30822.8|30822.8|30822.8|30822.8|30822.8|30822.8|0
1648563860000|2022-03-29 14:24:20|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|0
1648563880000|2022-03-29 14:24:40|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|0
1648563890000|2022-03-29 14:24:50|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|30828.33|0
1648563900000|2022-03-29 14:25:00|30831.47|30831.47|30831.47|30831.47|30831.47|30831.47|30831.47|30831.47|0
1648563910000|2022-03-29 14:25:10|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|0
1648563970000|2022-03-29 14:26:10|30837.01|30837.01|30837.01|30837.01|30837.01|30837.01|30837.01|30837.01|0
1648563990000|2022-03-29 14:26:30|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|30842.54|0
1648564000000|2022-03-29 14:26:40|30853.61|30853.61|30856.75|30856.75|30856.75|30856.75|30853.61|30853.61|0
1648564010000|2022-03-29 14:26:50|30845.68|30845.68|30845.68|30845.68|30845.68|30845.68|30845.68|30845.68|0
1648564030000|2022-03-29 14:27:10|30856.75|30856.75|30856.75|30856.75|30856.75|30856.75|30856.75|30856.75|0
1648564040000|2022-03-29 14:27:20|30851.21|30851.21|30856.75|30856.75|30856.75|30856.75|30851.21|30851.21|0
1648564070000|2022-03-29 14:27:50|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|0
1648564080000|2022-03-29 14:28:00|30867.82|30867.82|30878.89|30878.89|30878.89|30878.89|30867.82|30867.82|0
1648564090000|2022-03-29 14:28:10|30882.02|30882.02|30876.49|30876.49|30882.02|30882.02|30873.35|30873.35|0
1648564110000|2022-03-29 14:28:30|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|0
1648564160000|2022-03-29 14:29:20|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|0
1648564200000|2022-03-29 14:30:00|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|0
1648564210000|2022-03-29 14:30:10|30883.89|30883.89|30878.35|30878.35|30883.89|30883.89|30878.35|30878.35|0
1648564220000|2022-03-29 14:30:20|30884.63|30884.63|30884.63|30884.63|30884.63|30884.63|30884.63|30884.63|0
1648564230000|2022-03-29 14:30:30|30878.35|30878.35|30878.35|30878.35|30878.35|30878.35|30878.35|30878.35|0
1648564240000|2022-03-29 14:30:40|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|30900.49|0
1648564250000|2022-03-29 14:30:50|30911.56|30911.56|30911.56|30911.56|30911.56|30911.56|30911.56|30911.56|0
1648564330000|2022-03-29 14:32:10|30917.1|30917.1|30917.1|30917.1|30917.1|30917.1|30917.1|30917.1|0
1648564340000|2022-03-29 14:32:20|30920.23|30920.23|30917.1|30917.1|30920.23|30920.23|30917.1|30917.1|0
1648564370000|2022-03-29 14:32:50|30911.56|30911.56|30906.03|30906.03|30911.56|30911.56|30906.03|30906.03|0
1648564380000|2022-03-29 14:33:00|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|30889.42|0
1648564390000|2022-03-29 14:33:10|30883.89|30883.89|30883.89|30883.89|30883.89|30883.89|30883.89|30883.89|0
1648564400000|2022-03-29 14:33:20|30880.75|30880.75|30869.68|30869.68|30880.75|30880.75|30869.68|30869.68|0
1648564420000|2022-03-29 14:33:40|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|0
1648564500000|2022-03-29 14:35:00|30858.61|30858.61|30858.61|30858.61|30858.61|30858.61|30858.61|30858.61|0
1648564510000|2022-03-29 14:35:10|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|30864.15|0
1648564560000|2022-03-29 14:36:00|30847.54|30847.54|30847.54|30847.54|30847.54|30847.54|30847.54|30847.54|0
1648564570000|2022-03-29 14:36:10|30841.27|30841.27|30841.27|30841.27|30841.27|30841.27|30841.27|30841.27|0
1648564580000|2022-03-29 14:36:20|30838.13|30838.13|30838.13|30838.13|30838.13|30838.13|30838.13|30838.13|0
1648564590000|2022-03-29 14:36:30|30834.99|30834.99|30828.71|30828.71|30834.99|30834.99|30828.71|30828.71|0
1648564620000|2022-03-29 14:37:00|30838.13|30838.13|30861.75|30861.75|30861.75|30861.75|30838.13|30838.13|0
1648564630000|2022-03-29 14:37:10|30867.28|30867.28|30867.28|30867.28|30867.28|30867.28|30867.28|30867.28|0
1648564660000|2022-03-29 14:37:40|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|30861.75|0
1648564700000|2022-03-29 14:38:20|30856.21|30856.21|30856.21|30856.21|30856.21|30856.21|30856.21|30856.21|0
1648564750000|2022-03-29 14:39:10|30868.76|30868.76|30865.63|30865.63|30868.76|30868.76|30865.63|30865.63|0
1648564790000|2022-03-29 14:39:50|30887.77|30887.77|30887.77|30887.77|30887.77|30887.77|30887.77|30887.77|0
1648564820000|2022-03-29 14:40:20|30898.84|30898.84|30887.77|30887.77|30898.84|30898.84|30887.77|30887.77|0
1648564830000|2022-03-29 14:40:30|30890.9|30890.9|30890.9|30890.9|30890.9|30890.9|30890.9|30890.9|0
1648564840000|2022-03-29 14:40:40|30885.37|30885.37|30885.37|30885.37|30885.37|30885.37|30885.37|30885.37|0
1648564880000|2022-03-29 14:41:20|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|0
1648564890000|2022-03-29 14:41:30|30893.3|30893.3|30893.3|30893.3|30893.3|30893.3|30893.3|30893.3|0
1648564900000|2022-03-29 14:41:40|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|30882.23|0
1648564910000|2022-03-29 14:41:50|30876.7|30876.7|30843.49|30843.49|30876.7|30876.7|30843.49|30843.49|0
1648564920000|2022-03-29 14:42:00|30849.02|30849.02|30847.37|30847.37|30857.7|30857.7|30841.09|30841.09|0
1648564940000|2022-03-29 14:42:20|30863.97|30863.97|30880.57|30880.57|30880.57|30880.57|30863.97|30863.97|0
1648564960000|2022-03-29 14:42:40|30886.11|30886.11|30886.11|30886.11|30886.11|30886.11|30886.11|30886.11|0
1648564970000|2022-03-29 14:42:50|30899.04|30899.04|30899.04|30899.04|30899.04|30899.04|30899.04|30899.04|0
1648564980000|2022-03-29 14:43:00|30914.73|30914.73|30909.2|30909.2|30914.73|30914.73|30909.2|30909.2|0
1648564990000|2022-03-29 14:43:10|30914.73|30914.73|30914.73|30914.73|30914.73|30914.73|30914.73|30914.73|0
1648565020000|2022-03-29 14:43:40|30936.87|30936.87|30936.87|30936.87|30936.87|30936.87|30936.87|30936.87|0
1648565040000|2022-03-29 14:44:00|30925.8|30925.8|30920.27|30920.27|30925.8|30925.8|30920.27|30920.27|0
1648565050000|2022-03-29 14:44:10|30925.8|30925.8|30925.8|30925.8|30925.8|30925.8|30925.8|30925.8|0
1648565110000|2022-03-29 14:45:10|30932.08|30932.08|30921.01|30921.01|30932.08|30932.08|30921.01|30921.01|0
1648565120000|2022-03-29 14:45:20|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|0
1648565160000|2022-03-29 14:46:00|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|0
1648565170000|2022-03-29 14:46:10|30932.08|30932.08|30932.08|30932.08|30932.08|30932.08|30932.08|30932.08|0
1648565200000|2022-03-29 14:46:40|30935.21|30935.21|30932.08|30932.08|30935.21|30935.21|30932.08|30932.08|0
1648565210000|2022-03-29 14:46:50|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|30926.54|0
1648565240000|2022-03-29 14:47:20|30943.14|30943.14|30943.14|30943.14|30943.14|30943.14|30943.14|30943.14|0
1648565260000|2022-03-29 14:47:40|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|30937.61|0
1648565290000|2022-03-29 14:48:10|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|0
1648565310000|2022-03-29 14:48:30|30959.75|30959.75|30959.75|30959.75|30959.75|30959.75|30959.75|30959.75|0
1648565330000|2022-03-29 14:48:50|30985.61|30985.61|30987.48|30987.48|30987.48|30987.48|30961.61|30961.61|0
1648565340000|2022-03-29 14:49:00|30981.94|30981.94|30991.74|30991.74|30994.87|30994.87|30981.94|30981.94|0
1648565350000|2022-03-29 14:49:10|30978.8|30978.8|30978.8|30978.8|30978.8|30978.8|30978.8|30978.8|0
1648565390000|2022-03-29 14:49:50|30972.53|30972.53|30955.92|30955.92|30972.53|30972.53|30950.39|30950.39|0
1648565400000|2022-03-29 14:50:00|30962.2|30962.2|30971.61|30971.61|30971.61|30971.61|30962.2|30962.2|0
1648565450000|2022-03-29 14:50:50|30982.68|30982.68|30982.68|30982.68|30988.22|30988.22|30982.68|30982.68|0
1648565470000|2022-03-29 14:51:10|30988.22|30988.22|30988.22|30988.22|30988.22|30988.22|30988.22|30988.22|0
1648565480000|2022-03-29 14:51:20|30993.75|30993.75|30993.75|30993.75|30993.75|30993.75|30993.75|30993.75|0
1648565530000|2022-03-29 14:52:10|30982.68|30982.68|30982.68|30982.68|30982.68|30982.68|30982.68|30982.68|0
1648565550000|2022-03-29 14:52:30|30988.96|30988.96|30988.96|30988.96|30988.96|30988.96|30988.96|30988.96|0
1648565580000|2022-03-29 14:53:00|30977.89|30977.89|30983.42|30983.42|30983.42|30983.42|30977.89|30977.89|0
1648565590000|2022-03-29 14:53:10|30994.49|30994.49|31000.03|31000.03|31005.56|31005.56|30994.49|30994.49|0
1648565600000|2022-03-29 14:53:20|31012.96|31012.96|31012.96|31012.96|31012.96|31012.96|31012.96|31012.96|0
1648565610000|2022-03-29 14:53:30|31007.43|31007.43|31007.43|31007.43|31007.43|31007.43|31007.43|31007.43|0
1648565640000|2022-03-29 14:54:00|31020.36|31020.36|31020.36|31020.36|31020.36|31020.36|31020.36|31020.36|0
1648565660000|2022-03-29 14:54:20|31042.5|31042.5|31048.03|31048.03|31048.03|31048.03|31042.5|31042.5|0
1648565690000|2022-03-29 14:54:50|31035.1|31035.1|31022.17|31022.17|31035.1|31035.1|31022.17|31022.17|0
1648565700000|2022-03-29 14:55:00|31011.1|31011.1|31016.63|31016.63|31016.63|31016.63|31011.1|31011.1|0
1648565710000|2022-03-29 14:55:10|31022.91|31022.91|31026.05|31026.05|31026.05|31026.05|31022.91|31022.91|0
1648565750000|2022-03-29 14:55:50|31029.18|31029.18|31034.72|31034.72|31034.72|31034.72|31029.18|31029.18|0
1648565780000|2022-03-29 14:56:20|31037.86|31037.86|31043.39|31043.39|31043.39|31043.39|31037.86|31037.86|0
1648565790000|2022-03-29 14:56:30|31048.92|31048.92|31054.46|31054.46|31054.46|31054.46|31048.92|31048.92|0
1648565830000|2022-03-29 14:57:10|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|0
1648565840000|2022-03-29 14:57:20|31069.26|31069.26|31069.26|31069.26|31069.26|31069.26|31069.26|31069.26|0
1648565850000|2022-03-29 14:57:30|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|0
1648565860000|2022-03-29 14:57:40|31074.79|31074.79|31074.79|31074.79|31074.79|31074.79|31074.79|31074.79|0
1648565870000|2022-03-29 14:57:50|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|0
1648565880000|2022-03-29 14:58:00|31058.19|31058.19|31058.19|31058.19|31058.19|31058.19|31058.19|31058.19|0
1648565890000|2022-03-29 14:58:10|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|31063.72|0
1648565920000|2022-03-29 14:58:40|31058.19|31058.19|31052.65|31052.65|31058.19|31058.19|31052.65|31052.65|0
1648565980000|2022-03-29 14:59:40|31055.79|31055.79|31055.79|31055.79|31055.79|31055.79|31055.79|31055.79|0
1648565990000|2022-03-29 14:59:50|31052.65|31052.65|31052.65|31052.65|31052.65|31052.65|31052.65|31052.65|0
1648566000000|2022-03-29 15:00:00|31058.19|31058.19|31063.72|31063.72|31063.72|31063.72|31058.19|31058.19|0
1648566010000|2022-03-29 15:00:10|31074.79|31074.79|31080.32|31080.32|31080.32|31080.32|31074.79|31074.79|0
1648566020000|2022-03-29 15:00:20|31085.86|31085.86|31085.86|31085.86|31085.86|31085.86|31085.86|31085.86|0
1648566030000|2022-03-29 15:00:30|31095.27|31095.27|31095.27|31095.27|31095.27|31095.27|31095.27|31095.27|0
1648566050000|2022-03-29 15:00:50|31082.34|31082.34|31082.34|31082.34|31082.34|31082.34|31082.34|31082.34|0
1648566060000|2022-03-29 15:01:00|31093.41|31093.41|31093.41|31093.41|31093.41|31093.41|31093.41|31093.41|0
1648566070000|2022-03-29 15:01:10|31098.94|31098.94|31082.87|31082.87|31098.94|31098.94|31057.01|31057.01|0
1648566090000|2022-03-29 15:01:30|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|0
1648566120000|2022-03-29 15:02:00|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|0
1648566140000|2022-03-29 15:02:20|31077.34|31077.34|31077.34|31077.34|31077.34|31077.34|31077.34|31077.34|0
1648566150000|2022-03-29 15:02:30|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|0
1648566160000|2022-03-29 15:02:40|31060.74|31060.74|31060.74|31060.74|31060.74|31060.74|31060.74|31060.74|0
1648566170000|2022-03-29 15:02:50|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|31066.27|0
1648566180000|2022-03-29 15:03:00|31079.2|31079.2|31076.06|31076.06|31079.2|31079.2|31076.06|31076.06|0
1648566190000|2022-03-29 15:03:10|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|0
1648566200000|2022-03-29 15:03:20|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|0
1648566230000|2022-03-29 15:03:50|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|0
1648566250000|2022-03-29 15:04:10|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|31087.13|0
1648566260000|2022-03-29 15:04:20|31081.6|31081.6|31070.53|31070.53|31081.6|31081.6|31070.53|31070.53|0
1648566300000|2022-03-29 15:05:00|31065|31065|31065|31065|31065|31065|31065|31065|0
1648566350000|2022-03-29 15:05:50|31059.46|31059.46|31065|31065|31065|31065|31059.46|31059.46|0
1648566380000|2022-03-29 15:06:20|31052.06|31052.06|31050.2|31050.2|31052.06|31052.06|31039.13|31039.13|0
1648566430000|2022-03-29 15:07:10|31044.66|31044.66|31070.53|31070.53|31070.53|31070.53|31044.66|31044.66|0
1648566470000|2022-03-29 15:07:50|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|31081.6|0
1648566480000|2022-03-29 15:08:00|31070.53|31070.53|31070.53|31070.53|31070.53|31070.53|31070.53|31070.53|0
1648566500000|2022-03-29 15:08:20|31057.6|31057.6|31057.6|31057.6|31057.6|31057.6|31057.6|31057.6|0
1648566510000|2022-03-29 15:08:30|31063.13|31063.13|31063.13|31063.13|31063.13|31063.13|31063.13|31063.13|0
1648566530000|2022-03-29 15:08:50|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|0
1648566570000|2022-03-29 15:09:30|31055.2|31055.2|31055.2|31055.2|31055.2|31055.2|31055.2|31055.2|0
1648566580000|2022-03-29 15:09:40|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|31071.8|0
1648566590000|2022-03-29 15:09:50|31066.27|31066.27|31053.34|31053.34|31066.27|31066.27|31053.34|31053.34|0
1648566620000|2022-03-29 15:10:20|31040.4|31040.4|31045.94|31045.94|31045.94|31045.94|31040.4|31040.4|0
1648566640000|2022-03-29 15:10:40|31040.4|31040.4|31053.34|31053.34|31053.34|31053.34|31040.4|31040.4|0
1648566670000|2022-03-29 15:11:10|31058.87|31058.87|31058.87|31058.87|31058.87|31058.87|31058.87|31058.87|0
1648566680000|2022-03-29 15:11:20|31071.8|31071.8|31060.74|31060.74|31071.8|31071.8|31060.74|31060.74|0
1648566690000|2022-03-29 15:11:30|31054.46|31054.46|31045.05|31045.05|31054.46|31054.46|31045.05|31045.05|0
1648566710000|2022-03-29 15:11:50|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|0
1648566760000|2022-03-29 15:12:40|31053.72|31053.72|31053.72|31053.72|31053.72|31053.72|31053.72|31053.72|0
1648566780000|2022-03-29 15:13:00|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|31048.18|0
1648566800000|2022-03-29 15:13:20|31042.65|31042.65|31042.65|31042.65|31042.65|31042.65|31042.65|31042.65|0
1648566810000|2022-03-29 15:13:30|31037.11|31037.11|31022.17|31022.17|31037.11|31037.11|31022.17|31022.17|0
1648566830000|2022-03-29 15:13:50|31011.1|31011.1|31011.1|31011.1|31011.1|31011.1|31011.1|31011.1|0
1648566840000|2022-03-29 15:14:00|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|0
1648566850000|2022-03-29 15:14:10|31011.1|31011.1|31014.24|31014.24|31014.24|31014.24|31011.1|31011.1|0
1648566860000|2022-03-29 15:14:20|31019.77|31019.77|31019.77|31019.77|31019.77|31019.77|31019.77|31019.77|0
1648566870000|2022-03-29 15:14:30|31032.7|31032.7|31032.7|31032.7|31032.7|31032.7|31032.7|31032.7|0
1648566880000|2022-03-29 15:14:40|31027.17|31027.17|31027.17|31027.17|31027.17|31027.17|31027.17|31027.17|0
1648566910000|2022-03-29 15:15:10|31038.24|31038.24|31038.24|31038.24|31038.24|31038.24|31038.24|31038.24|0
1648566920000|2022-03-29 15:15:20|31021.63|31021.63|31021.63|31021.63|31021.63|31021.63|31021.63|31021.63|0
1648566940000|2022-03-29 15:15:40|31016.1|31016.1|30996.89|30996.89|31016.1|31016.1|30996.89|30996.89|0
1648567000000|2022-03-29 15:16:40|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|0
1648567010000|2022-03-29 15:16:50|30985.82|30985.82|30985.82|30985.82|30985.82|30985.82|30985.82|30985.82|0
1648567060000|2022-03-29 15:17:40|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|30991.36|0
1648567080000|2022-03-29 15:18:00|30985.82|30985.82|30980.29|30980.29|30985.82|30985.82|30980.29|30980.29|0
1648567110000|2022-03-29 15:18:30|30993.22|30993.22|30980.29|30980.29|30993.22|30993.22|30980.29|30980.29|0
1648567130000|2022-03-29 15:18:50|30993.22|30993.22|30998.75|30998.75|30998.75|30998.75|30993.22|30993.22|0
1648567140000|2022-03-29 15:19:00|31011.69|31011.69|31011.69|31011.69|31011.69|31011.69|31011.69|31011.69|0
1648567150000|2022-03-29 15:19:10|31017.22|31017.22|31017.22|31017.22|31017.22|31017.22|31017.22|31017.22|0
1648567170000|2022-03-29 15:19:30|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|0
1648567190000|2022-03-29 15:19:50|30987.68|30987.68|30987.68|30987.68|30987.68|30987.68|30987.68|30987.68|0
1648567200000|2022-03-29 15:20:00|30984.55|30984.55|30984.55|30984.55|30987.68|30987.68|30984.55|30984.55|0
1648567220000|2022-03-29 15:20:20|30995.62|30995.62|30995.62|30995.62|30995.62|30995.62|30995.62|30995.62|0
1648567230000|2022-03-29 15:20:30|30990.08|30990.08|31001.15|31001.15|31001.15|31001.15|30990.08|30990.08|0
1648567250000|2022-03-29 15:20:50|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|0
1648567260000|2022-03-29 15:21:00|30998.75|30998.75|30998.75|30998.75|30998.75|30998.75|30998.75|30998.75|0
1648567270000|2022-03-29 15:21:10|31024.62|31024.62|31024.62|31024.62|31024.62|31024.62|31024.62|31024.62|0
1648567300000|2022-03-29 15:21:40|31030.15|31030.15|31030.15|31030.15|31030.15|31030.15|31030.15|31030.15|0
1648567310000|2022-03-29 15:21:50|31035.69|31035.69|31035.69|31035.69|31035.69|31035.69|31035.69|31035.69|0
1648567320000|2022-03-29 15:22:00|31061.55|31061.55|31056.02|31056.02|31061.55|31061.55|31056.02|31056.02|0
1648567350000|2022-03-29 15:22:30|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|0
1648567390000|2022-03-29 15:23:10|31072.62|31072.62|31067.09|31067.09|31072.62|31072.62|31067.09|31067.09|0
1648567400000|2022-03-29 15:23:20|31072.62|31072.62|31072.62|31072.62|31072.62|31072.62|31072.62|31072.62|0
1648567410000|2022-03-29 15:23:30|31078.16|31078.16|31078.16|31078.16|31078.16|31078.16|31078.16|31078.16|0
1648567420000|2022-03-29 15:23:40|31067.09|31067.09|31063.42|31063.42|31067.09|31067.09|31050.48|31050.48|0
1648567430000|2022-03-29 15:23:50|31057.14|31057.14|31057.14|31057.14|31057.14|31057.14|31057.14|31057.14|0
1648567460000|2022-03-29 15:24:20|31070.07|31070.07|31078.74|31078.74|31078.74|31078.74|31070.07|31070.07|0
1648567500000|2022-03-29 15:25:00|31084.28|31084.28|31078.74|31078.74|31084.28|31084.28|31078.74|31078.74|0
1648567520000|2022-03-29 15:25:20|31089.81|31089.81|31097.21|31097.21|31115.68|31115.68|31089.81|31089.81|0
1648567530000|2022-03-29 15:25:30|31103.49|31103.49|31109.76|31109.76|31109.76|31109.76|31103.49|31103.49|0
1648567540000|2022-03-29 15:25:40|31115.3|31115.3|31115.3|31115.3|31115.3|31115.3|31115.3|31115.3|0
1648567550000|2022-03-29 15:25:50|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|0
1648567560000|2022-03-29 15:26:00|31133.76|31133.76|31133.76|31133.76|31133.76|31133.76|31133.76|31133.76|0
1648567580000|2022-03-29 15:26:20|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|31128.23|0
1648567590000|2022-03-29 15:26:30|31133.76|31133.76|31146.7|31146.7|31146.7|31146.7|31133.76|31133.76|0
1648567610000|2022-03-29 15:26:50|31152.97|31152.97|31156.11|31156.11|31156.11|31156.11|31152.97|31152.97|0
1648567620000|2022-03-29 15:27:00|31161.65|31161.65|31161.65|31161.65|31161.65|31161.65|31161.65|31161.65|0
1648567630000|2022-03-29 15:27:10|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|0
1648567640000|2022-03-29 15:27:20|31154.25|31154.25|31154.25|31154.25|31154.25|31154.25|31154.25|31154.25|0
1648567660000|2022-03-29 15:27:40|31159.78|31159.78|31159.78|31159.78|31159.78|31159.78|31159.78|31159.78|0
1648567670000|2022-03-29 15:27:50|31165.32|31165.32|31170.85|31170.85|31170.85|31170.85|31165.32|31165.32|0
1648567680000|2022-03-29 15:28:00|31159.78|31159.78|31159.78|31159.78|31159.78|31159.78|31154.25|31154.25|0
1648567690000|2022-03-29 15:28:10|31154.25|31154.25|31148.71|31148.71|31154.25|31154.25|31148.71|31148.71|0
1648567720000|2022-03-29 15:28:40|31161.65|31161.65|31172.71|31172.71|31172.71|31172.71|31161.65|31161.65|0
1648567730000|2022-03-29 15:28:50|31146.85|31146.85|31133.92|31133.92|31146.85|31146.85|31133.92|31133.92|0
1648567740000|2022-03-29 15:29:00|31139.45|31139.45|31146.85|31146.85|31168.99|31168.99|31133.92|31133.92|0
1648567750000|2022-03-29 15:29:10|31141.32|31141.32|31141.32|31141.32|31141.32|31141.32|31141.32|31141.32|0
1648567770000|2022-03-29 15:29:30|31152.38|31152.38|31146.85|31146.85|31152.38|31152.38|31120.98|31120.98|0
1648567780000|2022-03-29 15:29:40|31147.59|31147.59|31158.66|31158.66|31158.66|31158.66|31147.59|31147.59|0
1648567790000|2022-03-29 15:29:50|31152.38|31152.38|31157.92|31157.92|31157.92|31157.92|31152.38|31152.38|0
1648624510000|2022-03-30 07:15:10|30860.04|30860.04|30860.04|30860.04|30860.04|30860.04|30860.04|30860.04|0
1648624520000|2022-03-30 07:15:20|30847.1|30847.1|30791.76|30791.76|30847.1|30847.1|30791.76|30791.76|0
1648624550000|2022-03-30 07:15:50|30779.21|30779.21|30757.07|30757.07|30779.21|30779.21|30757.07|30757.07|0
1648624560000|2022-03-30 07:16:00|30731.2|30731.2|30721.79|30721.79|30731.2|30731.2|30721.79|30721.79|0
1648624580000|2022-03-30 07:16:20|30738.39|30738.39|30732.86|30732.86|30738.39|30738.39|30732.86|30732.86|0
1648624590000|2022-03-30 07:16:30|30716.25|30716.25|30716.25|30716.25|30716.25|30716.25|30716.25|30716.25|0
1648624610000|2022-03-30 07:16:50|30705.18|30705.18|30705.18|30705.18|30705.18|30705.18|30705.18|30705.18|0
1648624660000|2022-03-30 07:17:40|30694.11|30694.11|30705.18|30705.18|30705.18|30705.18|30694.11|30694.11|0
1648624670000|2022-03-30 07:17:50|30683.05|30683.05|30683.05|30683.05|30683.05|30683.05|30683.05|30683.05|0
1648624680000|2022-03-30 07:18:00|30688.58|30688.58|30644.3|30644.3|30688.58|30688.58|30644.3|30644.3|0
1648624690000|2022-03-30 07:18:10|30649.84|30649.84|30671.98|30671.98|30677.51|30677.51|30649.84|30649.84|0
1648624720000|2022-03-30 07:18:40|30655.37|30655.37|30655.37|30655.37|30655.37|30655.37|30655.37|30655.37|0
1648624750000|2022-03-30 07:19:10|30638.77|30638.77|30625.83|30625.83|30638.77|30638.77|30612.9|30612.9|0
1648624770000|2022-03-30 07:19:30|30612.9|30612.9|30612.9|30612.9|30612.9|30612.9|30612.9|30612.9|0
1648624780000|2022-03-30 07:19:40|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|0
1648624790000|2022-03-30 07:19:50|30604.97|30604.97|30621.57|30621.57|30621.57|30621.57|30604.97|30604.97|0
1648624830000|2022-03-30 07:20:30|30604.97|30604.97|30604.97|30604.97|30604.97|30604.97|30604.97|30604.97|0
1648624840000|2022-03-30 07:20:40|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|0
1648624870000|2022-03-30 07:21:10|30572.83|30572.83|30547.02|30547.02|30585.76|30585.76|30547.02|30547.02|0
1648624880000|2022-03-30 07:21:20|30541.48|30541.48|30547.02|30547.02|30547.02|30547.02|30541.48|30541.48|0
1648624890000|2022-03-30 07:21:30|30535.95|30535.95|30535.95|30535.95|30535.95|30535.95|30535.95|30535.95|0
1648624900000|2022-03-30 07:21:40|30552.55|30552.55|30552.55|30552.55|30552.55|30552.55|30552.55|30552.55|0
1648624910000|2022-03-30 07:21:50|30530.42|30530.42|30530.42|30530.42|30530.42|30530.42|30530.42|30530.42|0
1648624930000|2022-03-30 07:22:10|30552.55|30552.55|30547.02|30547.02|30552.55|30552.55|30547.02|30547.02|0
1648624950000|2022-03-30 07:22:30|30513.81|30513.81|30513.81|30513.81|30513.81|30513.81|30513.81|30513.81|0
1648624960000|2022-03-30 07:22:40|30524.88|30524.88|30496.64|30496.64|30524.88|30524.88|30496.64|30496.64|0
1648624970000|2022-03-30 07:22:50|30493.5|30493.5|30482.43|30482.43|30493.5|30493.5|30482.43|30482.43|0
1648624980000|2022-03-30 07:23:00|30493.5|30493.5|30502.18|30502.18|30502.18|30502.18|30485.57|30485.57|0
1648624990000|2022-03-30 07:23:10|30495.9|30495.9|30492.76|30492.76|30495.9|30495.9|30492.76|30492.76|0
1648625010000|2022-03-30 07:23:30|30487.23|30487.23|30487.23|30487.23|30487.23|30487.23|30487.23|30487.23|0
1648625030000|2022-03-30 07:23:50|30492.76|30492.76|30492.76|30492.76|30492.76|30492.76|30492.76|30492.76|0
1648625040000|2022-03-30 07:24:00|30499.04|30499.04|30510.11|30510.11|30510.11|30510.11|30499.04|30499.04|0
1648625050000|2022-03-30 07:24:10|30513.25|30513.25|30513.25|30513.25|30513.25|30513.25|30513.25|30513.25|0
1648625080000|2022-03-30 07:24:40|30516.38|30516.38|30499.78|30499.78|30516.38|30516.38|30499.78|30499.78|0
1648625130000|2022-03-30 07:25:30|30521.92|30521.92|30571.73|30571.73|30571.73|30571.73|30521.92|30521.92|0
1648625180000|2022-03-30 07:26:20|30544.06|30544.06|30544.06|30544.06|30544.06|30544.06|30544.06|30544.06|0
1648625200000|2022-03-30 07:26:40|30540.92|30540.92|30540.92|30540.92|30540.92|30540.92|30540.92|30540.92|0
1648625230000|2022-03-30 07:27:10|30579.66|30579.66|30568.59|30568.59|30579.66|30579.66|30568.59|30568.59|0
1648625240000|2022-03-30 07:27:20|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|0
1648625270000|2022-03-30 07:27:50|30563.06|30563.06|30579.66|30579.66|30579.66|30579.66|30563.06|30563.06|0
1648625310000|2022-03-30 07:28:30|30568.59|30568.59|30568.59|30568.59|30568.59|30568.59|30568.59|30568.59|0
1648625330000|2022-03-30 07:28:50|30581.53|30581.53|30592.59|30592.59|30592.59|30592.59|30581.53|30581.53|0
1648625340000|2022-03-30 07:29:00|30603.66|30603.66|30603.66|30603.66|30603.66|30603.66|30603.66|30603.66|0
1648625360000|2022-03-30 07:29:20|30581.53|30581.53|30564.92|30564.92|30581.53|30581.53|30564.92|30564.92|0
1648625370000|2022-03-30 07:29:30|30581.53|30581.53|30581.53|30581.53|30581.53|30581.53|30581.53|30581.53|0
1648625390000|2022-03-30 07:29:50|30572.11|30572.11|30572.11|30572.11|30572.11|30572.11|30572.11|30572.11|0
1648625400000|2022-03-30 07:30:00|30578.39|30578.39|30578.39|30578.39|30578.39|30578.39|30578.39|30578.39|0
1648625430000|2022-03-30 07:30:30|30561.78|30561.78|30561.78|30561.78|30561.78|30561.78|30561.78|30561.78|0
1648625440000|2022-03-30 07:30:40|30556.25|30556.25|30556.25|30556.25|30556.25|30556.25|30556.25|30556.25|0
1648625460000|2022-03-30 07:31:00|30539.64|30539.64|30539.64|30539.64|30539.64|30539.64|30539.64|30539.64|0
1648625560000|2022-03-30 07:32:40|30556.25|30556.25|30567.32|30567.32|30567.32|30567.32|30556.25|30556.25|0
1648625570000|2022-03-30 07:32:50|30578.39|30578.39|30600.53|30600.53|30600.53|30600.53|30578.39|30578.39|0
1648625590000|2022-03-30 07:33:10|30594.99|30594.99|30594.99|30594.99|30594.99|30594.99|30594.99|30594.99|0
1648625600000|2022-03-30 07:33:20|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|0
1648625720000|2022-03-30 07:35:20|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|0
1648625730000|2022-03-30 07:35:30|30666.94|30666.94|30666.94|30666.94|30666.94|30666.94|30666.94|30666.94|0
1648625800000|2022-03-30 07:36:40|30678.01|30678.01|30689.08|30689.08|30694.62|30694.62|30678.01|30678.01|0
1648625820000|2022-03-30 07:37:00|30694.62|30694.62|30694.62|30694.62|30694.62|30694.62|30694.62|30694.62|0
1648626030000|2022-03-30 07:40:30|30700.15|30700.15|30700.15|30700.15|30700.15|30700.15|30700.15|30700.15|0
1648626050000|2022-03-30 07:40:50|30687.22|30687.22|30687.22|30687.22|30687.22|30687.22|30687.22|30687.22|0
1648626060000|2022-03-30 07:41:00|30693.49|30693.49|30696.63|30696.63|30696.63|30696.63|30693.49|30693.49|0
1648626100000|2022-03-30 07:41:40|30713.24|30713.24|30713.24|30713.24|30713.24|30713.24|30713.24|30713.24|0
1648626130000|2022-03-30 07:42:10|30703.82|30703.82|30700.69|30700.69|30703.82|30703.82|30700.69|30700.69|0
1648626140000|2022-03-30 07:42:20|30694.41|30694.41|30694.41|30694.41|30694.41|30694.41|30694.41|30694.41|0
1648626240000|2022-03-30 07:44:00|30707.34|30707.34|30707.34|30707.34|30707.34|30707.34|30707.34|30707.34|0
1648626290000|2022-03-30 07:44:50|30718.41|30718.41|30718.41|30718.41|30718.41|30718.41|30718.41|30718.41|0
1648626340000|2022-03-30 07:45:40|30723.95|30723.95|30723.95|30723.95|30723.95|30723.95|30723.95|30723.95|0
1648626370000|2022-03-30 07:46:10|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|0
1648626380000|2022-03-30 07:46:20|30730.22|30730.22|30730.22|30730.22|30730.22|30730.22|30730.22|30730.22|0
1648626440000|2022-03-30 07:47:20|30746.83|30746.83|30746.83|30746.83|30746.83|30746.83|30746.83|30746.83|0
1648626450000|2022-03-30 07:47:30|30735.76|30735.76|30735.76|30735.76|30735.76|30735.76|30735.76|30735.76|0
1648626460000|2022-03-30 07:47:40|30732.62|30732.62|30732.62|30732.62|30732.62|30732.62|30732.62|30732.62|0
1648626480000|2022-03-30 07:48:00|30716.02|30716.02|30716.02|30716.02|30716.02|30716.02|30716.02|30716.02|0
1648626500000|2022-03-30 07:48:20|30710.48|30710.48|30710.48|30710.48|30710.48|30710.48|30710.48|30710.48|0
1648626540000|2022-03-30 07:49:00|30699.41|30699.41|30699.41|30699.41|30699.41|30699.41|30699.41|30699.41|0
1648626680000|2022-03-30 07:51:20|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|0
1648626760000|2022-03-30 07:52:40|30693.88|30693.88|30704.95|30704.95|30704.95|30704.95|30693.88|30693.88|0
1648626800000|2022-03-30 07:53:20|30708.08|30708.08|30708.08|30708.08|30708.08|30708.08|30708.08|30708.08|0
1648626840000|2022-03-30 07:54:00|30697.01|30697.01|30697.01|30697.01|30697.01|30697.01|30697.01|30697.01|0
1648626920000|2022-03-30 07:55:20|30690.74|30690.74|30690.74|30690.74|30690.74|30690.74|30690.74|30690.74|0
1648627160000|2022-03-30 07:59:20|30674.13|30674.13|30674.13|30674.13|30674.13|30674.13|30674.13|30674.13|0
1648627180000|2022-03-30 07:59:40|30652|30652|30652|30652|30652|30652|30652|30652|0
1648627200000|2022-03-30 08:00:00|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|0
1648627250000|2022-03-30 08:00:50|30658.27|30658.27|30688.34|30688.34|30691.48|30691.48|30658.27|30658.27|0
1648627260000|2022-03-30 08:01:00|30662.48|30662.48|30688.34|30688.34|30688.34|30688.34|30662.48|30662.48|0
1648627290000|2022-03-30 08:01:30|30677.27|30677.27|30677.27|30677.27|30677.27|30677.27|30677.27|30677.27|0
1648627420000|2022-03-30 08:03:40|30660.67|30660.67|30654.39|30654.39|30660.67|30660.67|30654.39|30654.39|0
1648627450000|2022-03-30 08:04:10|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|0
1648627470000|2022-03-30 08:04:30|30652|30652|30652|30652|30652|30652|30652|30652|0
1648627540000|2022-03-30 08:05:40|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|30648.86|0
1648627570000|2022-03-30 08:06:10|30632.25|30632.25|30632.25|30632.25|30632.25|30632.25|30632.25|30632.25|0
1648627670000|2022-03-30 08:07:50|30625.98|30625.98|30619.7|30619.7|30625.98|30625.98|30619.7|30619.7|0
1648627720000|2022-03-30 08:08:40|30614.17|30614.17|30614.17|30614.17|30614.17|30614.17|30614.17|30614.17|0
1648627890000|2022-03-30 08:11:30|30608.63|30608.63|30608.63|30608.63|30608.63|30608.63|30608.63|30608.63|0
1648627910000|2022-03-30 08:11:50|30605.5|30605.5|30605.5|30605.5|30605.5|30605.5|30605.5|30605.5|0
1648627920000|2022-03-30 08:12:00|30583.36|30583.36|30570.42|30570.42|30583.36|30583.36|30557.49|30557.49|0
1648627950000|2022-03-30 08:12:30|30567.29|30567.29|30567.29|30567.29|30567.29|30567.29|30567.29|30567.29|0
1648627960000|2022-03-30 08:12:40|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|0
1648628050000|2022-03-30 08:14:10|30580.22|30580.22|30554.35|30554.35|30580.22|30580.22|30554.35|30554.35|0
1648628060000|2022-03-30 08:14:20|30521.15|30521.15|30515.61|30515.61|30521.15|30521.15|30515.61|30515.61|0
1648628110000|2022-03-30 08:15:10|30509.34|30509.34|30506.2|30506.2|30509.34|30509.34|30506.2|30506.2|0
1648628130000|2022-03-30 08:15:30|30509.34|30509.34|30509.34|30509.34|30509.34|30509.34|30506.2|30506.2|0
1648628150000|2022-03-30 08:15:50|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|0
1648628160000|2022-03-30 08:16:00|30511.73|30511.73|30511.73|30511.73|30511.73|30511.73|30511.73|30511.73|0
1648628170000|2022-03-30 08:16:10|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|0
1648628260000|2022-03-30 08:17:40|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|0
1648628330000|2022-03-30 08:18:50|30545.68|30545.68|30545.68|30545.68|30545.68|30545.68|30545.68|30545.68|0
1648628350000|2022-03-30 08:19:10|30551.22|30551.22|30551.22|30551.22|30551.22|30551.22|30551.22|30551.22|0
1648628380000|2022-03-30 08:19:40|30556.75|30556.75|30562.29|30562.29|30562.29|30562.29|30556.75|30556.75|0
1648628390000|2022-03-30 08:19:50|30556.75|30556.75|30556.75|30556.75|30556.75|30556.75|30556.75|30556.75|0
1648628410000|2022-03-30 08:20:10|30567.82|30567.82|30576.49|30576.49|30576.49|30576.49|30567.82|30567.82|0
1648628450000|2022-03-30 08:20:50|30582.77|30582.77|30582.77|30582.77|30582.77|30582.77|30582.77|30582.77|0
1648628520000|2022-03-30 08:22:00|30577.23|30577.23|30577.23|30577.23|30577.23|30577.23|30577.23|30577.23|0
1648628550000|2022-03-30 08:22:30|30580.37|30580.37|30574.84|30574.84|30580.37|30580.37|30574.84|30574.84|0
1648628560000|2022-03-30 08:22:40|30569.3|30569.3|30563.77|30563.77|30569.3|30569.3|30563.77|30563.77|0
1648628570000|2022-03-30 08:22:50|30574.84|30574.84|30574.84|30574.84|30574.84|30574.84|30574.84|30574.84|0
1648628620000|2022-03-30 08:23:40|30580.37|30580.37|30580.37|30580.37|30580.37|30580.37|30580.37|30580.37|0
1648628660000|2022-03-30 08:24:20|30606.24|30606.24|30600.7|30600.7|30606.24|30606.24|30600.7|30600.7|0
1648628700000|2022-03-30 08:25:00|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|0
1648628710000|2022-03-30 08:25:10|30600.7|30600.7|30600.7|30600.7|30600.7|30600.7|30600.7|30600.7|0
1648628790000|2022-03-30 08:26:30|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|30606.24|0
1648628930000|2022-03-30 08:28:50|30619.17|30619.17|30632.1|30632.1|30632.1|30632.1|30619.17|30619.17|0
1648628950000|2022-03-30 08:29:10|30621.03|30621.03|30624.17|30624.17|30624.17|30624.17|30621.03|30621.03|0
1648628990000|2022-03-30 08:29:50|30635.24|30635.24|30629.7|30629.7|30635.24|30635.24|30629.7|30629.7|0
1648629070000|2022-03-30 08:31:10|30624.17|30624.17|30629.7|30629.7|30629.7|30629.7|30624.17|30624.17|0
1648629190000|2022-03-30 08:33:10|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|0
1648629260000|2022-03-30 08:34:20|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|0
1648629310000|2022-03-30 08:35:10|30621.77|30621.77|30621.77|30621.77|30621.77|30621.77|30621.77|30621.77|0
1648629360000|2022-03-30 08:36:00|30618.63|30618.63|30618.63|30618.63|30618.63|30618.63|30618.63|30618.63|0
1648629370000|2022-03-30 08:36:10|30624.17|30624.17|30618.63|30618.63|30624.17|30624.17|30618.63|30618.63|0
1648629450000|2022-03-30 08:37:30|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|0
1648629570000|2022-03-30 08:39:30|30637.1|30637.1|30637.1|30637.1|30637.1|30637.1|30637.1|30637.1|0
1648629580000|2022-03-30 08:39:40|30626.03|30626.03|30620.5|30620.5|30626.03|30626.03|30620.5|30620.5|0
1648629610000|2022-03-30 08:40:10|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|30631.57|0
1648629670000|2022-03-30 08:41:10|30626.03|30626.03|30626.03|30626.03|30626.03|30626.03|30626.03|30626.03|0
1648629690000|2022-03-30 08:41:30|30614.96|30614.96|30614.96|30614.96|30614.96|30614.96|30614.96|30614.96|0
1648629740000|2022-03-30 08:42:20|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|0
1648629770000|2022-03-30 08:42:50|30587.29|30587.29|30587.29|30587.29|30587.29|30587.29|30587.29|30587.29|0
1648629840000|2022-03-30 08:44:00|30598.36|30598.36|30592.82|30592.82|30598.36|30598.36|30592.82|30592.82|0
1648629850000|2022-03-30 08:44:10|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|30609.43|0
1648629930000|2022-03-30 08:45:30|30620.5|30620.5|30620.5|30620.5|30620.5|30620.5|30620.5|30620.5|0
1648629940000|2022-03-30 08:45:40|30623.64|30623.64|30623.64|30623.64|30623.64|30623.64|30623.64|30623.64|0
1648629970000|2022-03-30 08:46:10|30629.17|30629.17|30640.24|30640.24|30640.24|30640.24|30629.17|30629.17|0
1648629980000|2022-03-30 08:46:20|30653.17|30653.17|30666.1|30666.1|30666.1|30666.1|30653.17|30653.17|0
1648629990000|2022-03-30 08:46:30|30653.17|30653.17|30653.17|30653.17|30653.17|30653.17|30653.17|30653.17|0
1648630040000|2022-03-30 08:47:20|30647.64|30647.64|30647.64|30647.64|30647.64|30647.64|30647.64|30647.64|0
1648630060000|2022-03-30 08:47:40|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|0
1648630090000|2022-03-30 08:48:10|30664.24|30664.24|30664.24|30664.24|30664.24|30664.24|30664.24|30664.24|0
1648630180000|2022-03-30 08:49:40|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|30658.71|0
1648630290000|2022-03-30 08:51:30|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|0
1648630350000|2022-03-30 08:52:30|30682.71|30682.71|30708.57|30708.57|30708.57|30708.57|30682.71|30682.71|0
1648630360000|2022-03-30 08:52:40|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|0
1648630380000|2022-03-30 08:53:00|30745.51|30745.51|30745.51|30745.51|30745.51|30745.51|30745.51|30745.51|0
1648630440000|2022-03-30 08:54:00|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|0
1648630500000|2022-03-30 08:55:00|30721.51|30721.51|30721.51|30721.51|30721.51|30721.51|30721.51|30721.51|0
1648630510000|2022-03-30 08:55:10|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|30734.44|0
1648630530000|2022-03-30 08:55:30|30717.83|30717.83|30717.83|30717.83|30717.83|30717.83|30717.83|30717.83|0
1648630550000|2022-03-30 08:55:50|30711.56|30711.56|30711.56|30711.56|30711.56|30711.56|30711.56|30711.56|0
1648630560000|2022-03-30 08:56:00|30706.02|30706.02|30706.02|30706.02|30706.02|30706.02|30706.02|30706.02|0
1648630610000|2022-03-30 08:56:50|30711.56|30711.56|30733.7|30733.7|30733.7|30733.7|30711.56|30711.56|0
1648630700000|2022-03-30 08:58:20|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|0
1648630780000|2022-03-30 08:59:40|30717.09|30717.09|30717.09|30717.09|30717.09|30717.09|30717.09|30717.09|0
1648630850000|2022-03-30 09:00:50|30722.63|30722.63|30722.63|30722.63|30722.63|30722.63|30722.63|30722.63|0
1648630870000|2022-03-30 09:01:10|30744.77|30744.77|30744.77|30744.77|30744.77|30744.77|30744.77|30744.77|0
1648630940000|2022-03-30 09:02:20|30760.46|30760.46|30760.46|30760.46|30760.46|30760.46|30757.32|30757.32|0
1648630950000|2022-03-30 09:02:30|30766.73|30766.73|30769.87|30769.87|30769.87|30769.87|30766.73|30766.73|0
1648630970000|2022-03-30 09:02:50|30766.73|30766.73|30761.94|30761.94|30766.73|30766.73|30755.66|30755.66|0
1648631000000|2022-03-30 09:03:20|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|0
1648631040000|2022-03-30 09:04:00|30780.4|30780.4|30793.34|30793.34|30793.34|30793.34|30780.4|30780.4|0
1648631080000|2022-03-30 09:04:40|30787.8|30787.8|30787.8|30787.8|30787.8|30787.8|30787.8|30787.8|0
1648631090000|2022-03-30 09:04:50|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|0
1648631100000|2022-03-30 09:05:00|30780.4|30780.4|30780.4|30780.4|30780.4|30780.4|30780.4|30780.4|0
1648631120000|2022-03-30 09:05:20|30791.47|30791.47|30819.15|30819.15|30819.15|30819.15|30791.47|30791.47|0
1648631130000|2022-03-30 09:05:30|30813.61|30813.61|30813.61|30813.61|30813.61|30813.61|30813.61|30813.61|0
1648631320000|2022-03-30 09:08:40|30800.68|30800.68|30813.61|30813.61|30813.61|30813.61|30800.68|30800.68|0
1648631330000|2022-03-30 09:08:50|30826.55|30826.55|30826.55|30826.55|30826.55|30826.55|30826.55|30826.55|0
1648631370000|2022-03-30 09:09:30|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|30817.13|0
1648631380000|2022-03-30 09:09:40|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|0
1648631400000|2022-03-30 09:10:00|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|0
1648631490000|2022-03-30 09:11:30|30806.06|30806.06|30811.6|30811.6|30811.6|30811.6|30806.06|30806.06|0
1648631540000|2022-03-30 09:12:20|30817.13|30817.13|30833.74|30833.74|30833.74|30833.74|30817.13|30817.13|0
1648631550000|2022-03-30 09:12:30|30822.67|30822.67|30809.73|30809.73|30822.67|30822.67|30809.73|30809.73|0
1648631560000|2022-03-30 09:12:40|30822.67|30822.67|30835.6|30835.6|30835.6|30835.6|30822.67|30822.67|0
1648631650000|2022-03-30 09:14:10|30824.53|30824.53|30824.53|30824.53|30824.53|30824.53|30824.53|30824.53|0
1648631710000|2022-03-30 09:15:10|30821.39|30821.39|30834.32|30834.32|30834.32|30834.32|30821.39|30821.39|0
1648631720000|2022-03-30 09:15:20|30821.39|30821.39|30834.32|30834.32|30834.32|30834.32|30821.39|30821.39|0
1648631740000|2022-03-30 09:15:40|30831.19|30831.19|30831.19|30831.19|30831.19|30831.19|30831.19|30831.19|0
1648631770000|2022-03-30 09:16:10|30820.12|30820.12|30820.12|30820.12|30820.12|30820.12|30820.12|30820.12|0
1648631790000|2022-03-30 09:16:30|30833.05|30833.05|30838.58|30838.58|30838.58|30838.58|30833.05|30833.05|0
1648631860000|2022-03-30 09:17:40|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|0
1648631890000|2022-03-30 09:18:10|30838.58|30838.58|30838.58|30838.58|30838.58|30838.58|30838.58|30838.58|0
1648631900000|2022-03-30 09:18:20|30825.65|30825.65|30838.58|30838.58|30838.58|30838.58|30825.65|30825.65|0
1648631910000|2022-03-30 09:18:30|30825.65|30825.65|30825.65|30825.65|30825.65|30825.65|30825.65|30825.65|0
1648631970000|2022-03-30 09:19:30|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|30851.52|0
1648631990000|2022-03-30 09:19:50|30868.12|30868.12|30868.12|30868.12|30868.12|30868.12|30868.12|30868.12|0
1648632080000|2022-03-30 09:21:20|30881.05|30881.05|30881.05|30881.05|30881.05|30881.05|30881.05|30881.05|0
1648632100000|2022-03-30 09:21:40|30889.73|30889.73|30889.73|30889.73|30889.73|30889.73|30889.73|30889.73|0
1648632110000|2022-03-30 09:21:50|30902.66|30902.66|30902.66|30902.66|30902.66|30902.66|30902.66|30902.66|0
1648632120000|2022-03-30 09:22:00|30908.19|30908.19|30902.66|30902.66|30908.19|30908.19|30902.66|30902.66|0
1648632250000|2022-03-30 09:24:10|30876.79|30876.79|30876.79|30876.79|30876.79|30876.79|30876.79|30876.79|0
1648632310000|2022-03-30 09:25:10|30863.86|30863.86|30863.86|30863.86|30863.86|30863.86|30863.86|30863.86|0
1648632380000|2022-03-30 09:26:20|30886|30886|30886|30886|30886|30886|30886|30886|0
1648632400000|2022-03-30 09:26:40|30873.07|30873.07|30873.07|30873.07|30873.07|30873.07|30873.07|30873.07|0
1648632490000|2022-03-30 09:28:10|30862|30862|30862|30862|30862|30862|30862|30862|0
1648632540000|2022-03-30 09:29:00|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|0
1648632550000|2022-03-30 09:29:10|30850.93|30850.93|30850.93|30850.93|30850.93|30850.93|30850.93|30850.93|0
1648632580000|2022-03-30 09:29:40|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|30856.46|0
1648632650000|2022-03-30 09:30:50|30862.74|30862.74|30862.74|30862.74|30862.74|30862.74|30862.74|30862.74|0
1648632660000|2022-03-30 09:31:00|30859.6|30859.6|30859.6|30859.6|30859.6|30859.6|30859.6|30859.6|0
1648632840000|2022-03-30 09:34:00|30854.07|30854.07|30848.53|30848.53|30854.07|30854.07|30848.53|30848.53|0
1648632850000|2022-03-30 09:34:10|30865.14|30865.14|30870.67|30870.67|30870.67|30870.67|30865.14|30865.14|0
1648632860000|2022-03-30 09:34:20|30876.21|30876.21|30887.27|30887.27|30887.27|30887.27|30876.21|30876.21|0
1648632880000|2022-03-30 09:34:40|30892.81|30892.81|30892.81|30892.81|30892.81|30892.81|30892.81|30892.81|0
1648633040000|2022-03-30 09:37:20|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|0
1648633050000|2022-03-30 09:37:30|30868.81|30868.81|30868.81|30868.81|30868.81|30868.81|30868.81|30868.81|0
1648633060000|2022-03-30 09:37:40|30863.27|30863.27|30863.27|30863.27|30863.27|30863.27|30863.27|30863.27|0
1648633130000|2022-03-30 09:38:50|30876.21|30876.21|30876.21|30876.21|30876.21|30876.21|30876.21|30876.21|0
1648633140000|2022-03-30 09:39:00|30898.34|30898.34|30898.34|30898.34|30898.34|30898.34|30898.34|30898.34|0
1648633330000|2022-03-30 09:42:10|30872.48|30872.48|30878.01|30878.01|30878.01|30878.01|30872.48|30872.48|0
1648633560000|2022-03-30 09:46:00|30881.15|30881.15|30881.15|30881.15|30881.15|30881.15|30881.15|30881.15|0
1648633580000|2022-03-30 09:46:20|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|0
1648633590000|2022-03-30 09:46:30|30878.01|30878.01|30874.88|30874.88|30878.01|30878.01|30874.88|30874.88|0
1648633610000|2022-03-30 09:46:50|30871.74|30871.74|30849.6|30849.6|30871.74|30871.74|30849.6|30849.6|0
1648633740000|2022-03-30 09:49:00|30862.53|30862.53|30862.53|30862.53|30862.53|30862.53|30862.53|30862.53|0
1648633750000|2022-03-30 09:49:10|30875.46|30875.46|30875.46|30875.46|30875.46|30875.46|30875.46|30875.46|0
1648633830000|2022-03-30 09:50:30|30872.33|30872.33|30872.33|30872.33|30872.33|30872.33|30872.33|30872.33|0
1648634040000|2022-03-30 09:54:00|30877.86|30877.86|30877.86|30877.86|30877.86|30877.86|30877.86|30877.86|0
1648634060000|2022-03-30 09:54:20|30883.4|30883.4|30883.4|30883.4|30883.4|30883.4|30883.4|30883.4|0
1648634120000|2022-03-30 09:55:20|30896.33|30896.33|30896.33|30896.33|30896.33|30896.33|30896.33|30896.33|0
1648634180000|2022-03-30 09:56:20|30899.47|30899.47|30899.47|30899.47|30899.47|30899.47|30899.47|30899.47|0
1648634390000|2022-03-30 09:59:50|30912.4|30912.4|30912.4|30912.4|30912.4|30912.4|30912.4|30912.4|0
1648634400000|2022-03-30 10:00:00|30909.26|30909.26|30816.98|30816.98|30909.26|30909.26|30816.98|30816.98|0
1648634410000|2022-03-30 10:00:10|30805.91|30805.91|30800.38|30800.38|30822.51|30822.51|30800.38|30800.38|0
1648634420000|2022-03-30 10:00:20|30787.82|30787.82|30843.91|30843.91|30854.98|30854.98|30787.82|30787.82|0
1648634430000|2022-03-30 10:00:30|30829.71|30829.71|30813.1|30813.1|30829.71|30829.71|30813.1|30813.1|0
1648634440000|2022-03-30 10:00:40|30806.83|30806.83|30809.96|30809.96|30809.96|30809.96|30806.83|30806.83|0
1648634460000|2022-03-30 10:01:00|30804.43|30804.43|30810.7|30810.7|30810.7|30810.7|30804.43|30804.43|0
1648634470000|2022-03-30 10:01:10|30805.17|30805.17|30805.17|30805.17|30805.17|30805.17|30805.17|30805.17|0
1648634490000|2022-03-30 10:01:30|30799.63|30799.63|30799.63|30799.63|30799.63|30799.63|30799.63|30799.63|0
1648634510000|2022-03-30 10:01:50|30786.7|30786.7|30786.7|30786.7|30786.7|30786.7|30786.7|30786.7|0
1648634540000|2022-03-30 10:02:20|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|0
1648634560000|2022-03-30 10:02:40|30826.19|30826.19|30826.19|30826.19|30826.19|30826.19|30826.19|30826.19|0
1648634610000|2022-03-30 10:03:30|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|30819.91|0
1648634630000|2022-03-30 10:03:50|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|0
1648634660000|2022-03-30 10:04:20|30825.45|30825.45|30825.45|30825.45|30825.45|30825.45|30825.45|30825.45|0
1648634680000|2022-03-30 10:04:40|30814.38|30814.38|30814.38|30814.38|30814.38|30814.38|30814.38|30814.38|0
1648634690000|2022-03-30 10:04:50|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|30830.98|0
1648634700000|2022-03-30 10:05:00|30842.05|30842.05|30842.05|30842.05|30842.05|30842.05|30842.05|30842.05|0
1648634720000|2022-03-30 10:05:20|30853.12|30853.12|30853.12|30853.12|30853.12|30853.12|30853.12|30853.12|0
1648634800000|2022-03-30 10:06:40|30846.84|30846.84|30846.84|30846.84|30846.84|30846.84|30846.84|30846.84|0
1648634810000|2022-03-30 10:06:50|30819.17|30819.17|30808.1|30808.1|30819.17|30819.17|30808.1|30808.1|0
1648634820000|2022-03-30 10:07:00|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|0
1648634870000|2022-03-30 10:07:50|30791.5|30791.5|30791.5|30791.5|30791.5|30791.5|30791.5|30791.5|0
1648634880000|2022-03-30 10:08:00|30778.56|30778.56|30765.63|30765.63|30778.56|30778.56|30765.63|30765.63|0
1648634910000|2022-03-30 10:08:30|30749.03|30749.03|30749.03|30749.03|30749.03|30749.03|30749.03|30749.03|0
1648634940000|2022-03-30 10:09:00|30743.49|30743.49|30726.89|30726.89|30743.49|30743.49|30726.89|30726.89|0
1648634960000|2022-03-30 10:09:20|30721.35|30721.35|30721.35|30721.35|30721.35|30721.35|30721.35|30721.35|0
1648635010000|2022-03-30 10:10:10|30715.82|30715.82|30715.82|30715.82|30715.82|30715.82|30715.82|30715.82|0
1648635070000|2022-03-30 10:11:10|30706.41|30706.41|30706.41|30706.41|30706.41|30706.41|30706.41|30706.41|0
1648635080000|2022-03-30 10:11:20|30717.48|30717.48|30717.48|30717.48|30717.48|30717.48|30717.48|30717.48|0
1648635130000|2022-03-30 10:12:10|30734.08|30734.08|30734.08|30734.08|30734.08|30734.08|30734.08|30734.08|0
1648635190000|2022-03-30 10:13:10|30747.01|30747.01|30721.15|30721.15|30747.01|30747.01|30721.15|30721.15|0
1648635230000|2022-03-30 10:13:50|30726.68|30726.68|30726.68|30726.68|30726.68|30726.68|30726.68|30726.68|0
1648635370000|2022-03-30 10:16:10|30717.27|30717.27|30717.27|30717.27|30717.27|30717.27|30717.27|30717.27|0
1648635390000|2022-03-30 10:16:30|30723.54|30723.54|30720.41|30720.41|30723.54|30723.54|30720.41|30720.41|0
1648635400000|2022-03-30 10:16:40|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|0
1648635420000|2022-03-30 10:17:00|30711.73|30711.73|30714.87|30714.87|30714.87|30714.87|30711.73|30711.73|0
1648635460000|2022-03-30 10:17:40|30701.94|30701.94|30714.87|30714.87|30714.87|30714.87|30701.94|30701.94|0
1648635470000|2022-03-30 10:17:50|30689.01|30689.01|30689.01|30689.01|30689.01|30689.01|30689.01|30689.01|0
1648635490000|2022-03-30 10:18:10|30676.07|30676.07|30676.07|30676.07|30701.94|30701.94|30676.07|30676.07|0
1648635540000|2022-03-30 10:19:00|30669.8|30669.8|30669.8|30669.8|30669.8|30669.8|30669.8|30669.8|0
1648635570000|2022-03-30 10:19:30|30664.26|30664.26|30664.26|30664.26|30664.26|30664.26|30664.26|30664.26|0
1648635580000|2022-03-30 10:19:40|30651.33|30651.33|30651.33|30651.33|30651.33|30651.33|30651.33|30651.33|0
1648635720000|2022-03-30 10:22:00|30645.06|30645.06|30645.06|30645.06|30645.06|30645.06|30645.06|30645.06|0
1648635760000|2022-03-30 10:22:40|30661.66|30661.66|30661.66|30661.66|30661.66|30661.66|30661.66|30661.66|0
1648635850000|2022-03-30 10:24:10|30683.8|30683.8|30680.66|30680.66|30683.8|30683.8|30680.66|30680.66|0
1648635940000|2022-03-30 10:25:40|30683.8|30683.8|30683.8|30683.8|30683.8|30683.8|30683.8|30683.8|0
1648636190000|2022-03-30 10:29:50|30694.87|30694.87|30694.87|30694.87|30694.87|30694.87|30694.87|30694.87|0
1648636200000|2022-03-30 10:30:00|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|0
1648636220000|2022-03-30 10:30:20|30739.94|30739.94|30739.94|30739.94|30739.94|30739.94|30739.94|30739.94|0
1648636250000|2022-03-30 10:30:50|30778.74|30778.74|30778.74|30778.74|30778.74|30778.74|30778.74|30778.74|0
1648636410000|2022-03-30 10:33:30|30773.2|30773.2|30773.2|30773.2|30773.2|30773.2|30773.2|30773.2|0
1648636430000|2022-03-30 10:33:50|30762.13|30762.13|30762.13|30762.13|30762.13|30762.13|30762.13|30762.13|0
1648636560000|2022-03-30 10:36:00|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|0
1648636620000|2022-03-30 10:37:00|30740|30740|30740|30740|30740|30740|30740|30740|0
1648636650000|2022-03-30 10:37:30|30756.6|30756.6|30756.6|30756.6|30756.6|30756.6|30756.6|30756.6|0
1648636690000|2022-03-30 10:38:10|30743.67|30743.67|30730.73|30730.73|30743.67|30743.67|30730.73|30730.73|0
1648636710000|2022-03-30 10:38:30|30719.67|30719.67|30719.67|30719.67|30719.67|30719.67|30719.67|30719.67|0
1648636720000|2022-03-30 10:38:40|30730.73|30730.73|30741.8|30741.8|30741.8|30741.8|30730.73|30730.73|0
1648636750000|2022-03-30 10:39:10|30754.74|30754.74|30771.34|30771.34|30771.34|30771.34|30754.74|30754.74|0
1648636770000|2022-03-30 10:39:30|30776.88|30776.88|30762.08|30762.08|30776.88|30776.88|30751.01|30751.01|0
1648636780000|2022-03-30 10:39:40|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|0
1648636790000|2022-03-30 10:39:50|30762.08|30762.08|30762.08|30762.08|30762.08|30762.08|30762.08|30762.08|0
1648636800000|2022-03-30 10:40:00|30756.55|30756.55|30756.55|30756.55|30756.55|30756.55|30756.55|30756.55|0
1648636900000|2022-03-30 10:41:40|30751.01|30751.01|30751.01|30751.01|30751.01|30751.01|30751.01|30751.01|0
1648636910000|2022-03-30 10:41:50|30745.48|30745.48|30745.48|30745.48|30745.48|30745.48|30745.48|30745.48|0
1648636960000|2022-03-30 10:42:40|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|0
1648636970000|2022-03-30 10:42:50|30744.74|30744.74|30766.87|30766.87|30766.87|30766.87|30744.74|30744.74|0
1648636990000|2022-03-30 10:43:10|30755.8|30755.8|30755.8|30755.8|30755.8|30755.8|30755.8|30755.8|0
1648637020000|2022-03-30 10:43:40|30744.74|30744.74|30744.74|30744.74|30744.74|30744.74|30744.74|30744.74|0
1648637030000|2022-03-30 10:43:50|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|0
1648637040000|2022-03-30 10:44:00|30728.13|30728.13|30728.13|30728.13|30728.13|30728.13|30728.13|30728.13|0
1648637080000|2022-03-30 10:44:40|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|0
1648637190000|2022-03-30 10:46:30|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|30733.67|0
1648637240000|2022-03-30 10:47:20|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|30739.2|0
1648637280000|2022-03-30 10:48:00|30765.07|30765.07|30765.07|30765.07|30765.07|30765.07|30765.07|30765.07|0
1648637300000|2022-03-30 10:48:20|30778|30778|30778|30778|30790.93|30790.93|30778|30778|0
1648637330000|2022-03-30 10:48:50|30784.27|30784.27|30795.34|30795.34|30795.34|30795.34|30784.27|30784.27|0
1648637390000|2022-03-30 10:49:50|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|0
1648637420000|2022-03-30 10:50:20|30811.41|30811.41|30811.41|30811.41|30811.41|30811.41|30811.41|30811.41|0
1648637520000|2022-03-30 10:52:00|30816.95|30816.95|30816.95|30816.95|30816.95|30816.95|30816.95|30816.95|0
1648637540000|2022-03-30 10:52:20|30822.48|30822.48|30822.48|30822.48|30822.48|30822.48|30822.48|30822.48|0
1648637670000|2022-03-30 10:54:30|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|0
1648637760000|2022-03-30 10:56:00|30828.02|30828.02|30828.02|30828.02|30828.02|30828.02|30828.02|30828.02|0
1648637790000|2022-03-30 10:56:30|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|30833.55|0
1648637810000|2022-03-30 10:56:50|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|0
1648637820000|2022-03-30 10:57:00|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|0
1648637840000|2022-03-30 10:57:20|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|30846.48|0
1648637910000|2022-03-30 10:58:30|30859.42|30859.42|30848.35|30848.35|30859.42|30859.42|30848.35|30848.35|0
1648637990000|2022-03-30 10:59:50|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|0
1648638000000|2022-03-30 11:00:00|30860.16|30860.16|30860.16|30860.16|30860.16|30860.16|30860.16|30860.16|0
1648638070000|2022-03-30 11:01:10|30863.3|30863.3|30863.3|30863.3|30863.3|30863.3|30863.3|30863.3|0
1648638130000|2022-03-30 11:02:10|30868.83|30868.83|30868.83|30868.83|30868.83|30868.83|30868.83|30868.83|0
1648638160000|2022-03-30 11:02:40|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|0
1648638180000|2022-03-30 11:03:00|30877.5|30877.5|30883.04|30883.04|30883.04|30883.04|30877.5|30877.5|0
1648638230000|2022-03-30 11:03:50|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|0
1648638300000|2022-03-30 11:05:00|30877.5|30877.5|30877.5|30877.5|30877.5|30877.5|30877.5|30877.5|0
1648638360000|2022-03-30 11:06:00|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|30871.97|0
1648638410000|2022-03-30 11:06:50|30860.9|30860.9|30860.9|30860.9|30860.9|30860.9|30860.9|30860.9|0
1648638430000|2022-03-30 11:07:10|30866.43|30866.43|30866.43|30866.43|30866.43|30866.43|30866.43|30866.43|0
1648638440000|2022-03-30 11:07:20|30879.37|30879.37|30879.37|30879.37|30879.37|30879.37|30879.37|30879.37|0
1648638460000|2022-03-30 11:07:40|30868.3|30868.3|30862.76|30862.76|30868.3|30868.3|30862.76|30862.76|0
1648638510000|2022-03-30 11:08:30|30857.23|30857.23|30857.23|30857.23|30857.23|30857.23|30857.23|30857.23|0
1648638670000|2022-03-30 11:11:10|30829.55|30829.55|30829.55|30829.55|30829.55|30829.55|30829.55|30829.55|0
1648638720000|2022-03-30 11:12:00|30812.95|30812.95|30818.48|30818.48|30818.48|30818.48|30812.95|30812.95|0
1648638780000|2022-03-30 11:13:00|30805.55|30805.55|30805.55|30805.55|30805.55|30805.55|30805.55|30805.55|0
1648638870000|2022-03-30 11:14:30|30800.02|30800.02|30800.02|30800.02|30800.02|30800.02|30800.02|30800.02|0
1648638900000|2022-03-30 11:15:00|30793.74|30793.74|30793.74|30793.74|30793.74|30793.74|30793.74|30793.74|0
1648638960000|2022-03-30 11:16:00|30819.61|30819.61|30845.47|30845.47|30845.47|30845.47|30819.61|30819.61|0
1648638990000|2022-03-30 11:16:30|30858.4|30858.4|30858.4|30858.4|30858.4|30858.4|30858.4|30858.4|0
1648639000000|2022-03-30 11:16:40|30845.47|30845.47|30845.47|30845.47|30845.47|30845.47|30845.47|30845.47|0
1648639020000|2022-03-30 11:17:00|30851.01|30851.01|30851.01|30851.01|30851.01|30851.01|30851.01|30851.01|0
1648639120000|2022-03-30 11:18:40|30862.07|30862.07|30862.07|30862.07|30862.07|30862.07|30862.07|30862.07|0
1648639340000|2022-03-30 11:22:20|30858.94|30858.94|30858.94|30858.94|30858.94|30858.94|30858.94|30858.94|0
1648639380000|2022-03-30 11:23:00|30870.01|30870.01|30882.94|30882.94|30882.94|30882.94|30870.01|30870.01|0
1648639460000|2022-03-30 11:24:20|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|0
1648639580000|2022-03-30 11:26:20|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|0
1648639610000|2022-03-30 11:26:50|30914.34|30914.34|30914.34|30914.34|30914.34|30914.34|30914.34|30914.34|0
1648639660000|2022-03-30 11:27:40|30901.41|30901.41|30914.34|30914.34|30914.34|30914.34|30901.41|30901.41|0
1648639670000|2022-03-30 11:27:50|30927.27|30927.27|30927.27|30927.27|30927.27|30927.27|30927.27|30927.27|0
1648639690000|2022-03-30 11:28:10|30932.81|30932.81|30948.88|30948.88|30948.88|30948.88|30932.81|30932.81|0
1648639720000|2022-03-30 11:28:40|30945.74|30945.74|30948.88|30948.88|30952.01|30952.01|30945.74|30945.74|0
1648639750000|2022-03-30 11:29:10|30974.74|30974.74|30987.67|30987.67|30987.67|30987.67|30974.74|30974.74|0
1648639800000|2022-03-30 11:30:00|30961.81|30961.81|30964.95|30964.95|30964.95|30964.95|30961.81|30961.81|0
1648639830000|2022-03-30 11:30:30|30959.41|30959.41|30959.41|30959.41|30959.41|30959.41|30959.41|30959.41|0
1648639840000|2022-03-30 11:30:40|30953.88|30953.88|30953.88|30953.88|30953.88|30953.88|30953.88|30953.88|0
1648639850000|2022-03-30 11:30:50|30940.94|30940.94|30966.81|30966.81|30966.81|30966.81|30940.94|30940.94|0
1648639860000|2022-03-30 11:31:00|30977.88|30977.88|30977.88|30977.88|30977.88|30977.88|30977.88|30977.88|0
1648639970000|2022-03-30 11:32:50|30990.81|30990.81|30990.81|30990.81|30990.81|30990.81|30990.81|30990.81|0
1648639990000|2022-03-30 11:33:10|30996.35|30996.35|30996.35|30996.35|30996.35|30996.35|30996.35|30996.35|0
1648640000000|2022-03-30 11:33:20|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|0
1648640010000|2022-03-30 11:33:30|31012.42|31012.42|31012.42|31012.42|31012.42|31012.42|31012.42|31012.42|0
1648640040000|2022-03-30 11:34:00|31015.55|31015.55|31015.55|31015.55|31015.55|31015.55|31015.55|31015.55|0
1648640120000|2022-03-30 11:35:20|31002.62|31002.62|31002.62|31002.62|31002.62|31002.62|31002.62|31002.62|0
1648640150000|2022-03-30 11:35:50|31008.16|31008.16|31013.69|31013.69|31013.69|31013.69|31008.16|31008.16|0
1648640160000|2022-03-30 11:36:00|31000.76|31000.76|31007.03|31007.03|31007.03|31007.03|31000.76|31000.76|0
1648640170000|2022-03-30 11:36:10|31012.57|31012.57|31012.57|31012.57|31012.57|31012.57|31012.57|31012.57|0
1648640190000|2022-03-30 11:36:30|31015.71|31015.71|31015.71|31015.71|31015.71|31015.71|31015.71|31015.71|0
1648640220000|2022-03-30 11:37:00|30999.1|30999.1|30965.89|30965.89|30999.1|30999.1|30965.89|30965.89|0
1648640230000|2022-03-30 11:37:10|30971.43|30971.43|30976.96|30976.96|30976.96|30976.96|30971.43|30971.43|0
1648640240000|2022-03-30 11:37:20|30982.5|30982.5|30988.03|30988.03|30988.03|30988.03|30982.5|30982.5|0
1648640290000|2022-03-30 11:38:10|30975.1|30975.1|30969.57|30969.57|30975.1|30975.1|30964.03|30964.03|0
1648640310000|2022-03-30 11:38:30|30964.03|30964.03|30969.57|30969.57|30969.57|30969.57|30964.03|30964.03|0
1648640320000|2022-03-30 11:38:40|30956.63|30956.63|30956.63|30956.63|30956.63|30956.63|30956.63|30956.63|0
1648640340000|2022-03-30 11:39:00|30967.7|30967.7|30986.17|30986.17|30986.17|30986.17|30967.7|30967.7|0
1648640350000|2022-03-30 11:39:10|30975.1|30975.1|30975.1|30975.1|30975.1|30975.1|30975.1|30975.1|0
1648640390000|2022-03-30 11:39:50|30969.57|30969.57|30969.57|30969.57|30969.57|30969.57|30969.57|30969.57|0
1648640490000|2022-03-30 11:41:30|30982.5|30982.5|30982.5|30982.5|30982.5|30982.5|30982.5|30982.5|0
1648640650000|2022-03-30 11:44:10|30976.96|30976.96|30965.89|30965.89|30976.96|30976.96|30965.89|30965.89|0
1648640660000|2022-03-30 11:44:20|30962.76|30962.76|30962.76|30962.76|30962.76|30962.76|30962.76|30962.76|0
1648640670000|2022-03-30 11:44:30|30968.29|30968.29|30968.29|30968.29|30968.29|30968.29|30968.29|30968.29|0
1648640710000|2022-03-30 11:45:10|30962.02|30962.02|30962.02|30962.02|30962.02|30962.02|30962.02|30962.02|0
1648640760000|2022-03-30 11:46:00|30950.95|30950.95|30950.95|30950.95|30950.95|30950.95|30950.95|30950.95|0
1648640770000|2022-03-30 11:46:10|30945.41|30945.41|30919.55|30919.55|30945.41|30945.41|30919.55|30919.55|0
1648640850000|2022-03-30 11:47:30|30914.01|30914.01|30914.01|30914.01|30914.01|30914.01|30914.01|30914.01|0
1648640900000|2022-03-30 11:48:20|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|0
1648640990000|2022-03-30 11:49:50|30867.87|30867.87|30873.41|30873.41|30873.41|30873.41|30867.87|30867.87|0
1648641010000|2022-03-30 11:50:10|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|0
1648641020000|2022-03-30 11:50:20|30873.41|30873.41|30873.41|30873.41|30873.41|30873.41|30873.41|30873.41|0
1648641040000|2022-03-30 11:50:40|30862.34|30862.34|30862.34|30862.34|30862.34|30862.34|30862.34|30862.34|0
1648641070000|2022-03-30 11:51:10|30851.27|30851.27|30851.27|30851.27|30851.27|30851.27|30851.27|30851.27|0
1648641140000|2022-03-30 11:52:20|30845.73|30845.73|30845.73|30845.73|30845.73|30845.73|30845.73|30845.73|0
1648641180000|2022-03-30 11:53:00|30834.66|30834.66|30840.2|30840.2|30840.2|30840.2|30834.66|30834.66|0
1648641210000|2022-03-30 11:53:30|30845.73|30845.73|30845.73|30845.73|30845.73|30845.73|30829.13|30829.13|0
1648641250000|2022-03-30 11:54:10|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|0
1648641280000|2022-03-30 11:54:40|30834.66|30834.66|30834.66|30834.66|30834.66|30834.66|30834.66|30834.66|0
1648641300000|2022-03-30 11:55:00|30840.2|30840.2|30834.66|30834.66|30840.2|30840.2|30834.66|30834.66|0
1648641350000|2022-03-30 11:55:50|30829.13|30829.13|30829.13|30829.13|30829.13|30829.13|30829.13|30829.13|0
1648641370000|2022-03-30 11:56:10|30818.06|30818.06|30812.52|30812.52|30818.06|30818.06|30812.52|30812.52|0
1648641400000|2022-03-30 11:56:40|30818.06|30818.06|30818.06|30818.06|30818.06|30818.06|30818.06|30818.06|0
1648641410000|2022-03-30 11:56:50|30805.13|30805.13|30792.19|30792.19|30805.13|30805.13|30792.19|30792.19|0
1648641460000|2022-03-30 11:57:40|30797.73|30797.73|30797.73|30797.73|30797.73|30797.73|30797.73|30797.73|0
1648641500000|2022-03-30 11:58:20|30810.66|30810.66|30810.66|30810.66|30810.66|30810.66|30810.66|30810.66|0
1648641520000|2022-03-30 11:58:40|30823.59|30823.59|30823.59|30823.59|30823.59|30823.59|30823.59|30823.59|0
1648641530000|2022-03-30 11:58:50|30836.53|30836.53|30836.53|30836.53|30836.53|30836.53|30836.53|30836.53|0
1648641570000|2022-03-30 11:59:30|30825.46|30825.46|30825.46|30825.46|30825.46|30825.46|30825.46|30825.46|0
1648641660000|2022-03-30 12:01:00|30822.32|30822.32|30822.32|30822.32|30822.32|30822.32|30822.32|30822.32|0
1648641680000|2022-03-30 12:01:20|30816.78|30816.78|30816.78|30816.78|30816.78|30816.78|30816.78|30816.78|0
1648641710000|2022-03-30 12:01:50|30811.25|30811.25|30811.25|30811.25|30811.25|30811.25|30811.25|30811.25|0
1648641720000|2022-03-30 12:02:00|30800.18|30800.18|30800.18|30800.18|30800.18|30800.18|30800.18|30800.18|0
1648641900000|2022-03-30 12:05:00|30783.57|30783.57|30783.57|30783.57|30783.57|30783.57|30783.57|30783.57|0
1648641920000|2022-03-30 12:05:20|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|0
1648641960000|2022-03-30 12:06:00|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|0
1648641970000|2022-03-30 12:06:10|30750.37|30750.37|30750.37|30750.37|30750.37|30750.37|30750.37|30750.37|0
1648641980000|2022-03-30 12:06:20|30739.3|30739.3|30739.3|30739.3|30739.3|30739.3|30739.3|30739.3|0
1648642040000|2022-03-30 12:07:20|30750.37|30750.37|30755.9|30755.9|30755.9|30755.9|30750.37|30750.37|0
1648642070000|2022-03-30 12:07:50|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|0
1648642080000|2022-03-30 12:08:00|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|0
1648642160000|2022-03-30 12:09:20|30761.44|30761.44|30761.44|30761.44|30761.44|30761.44|30761.44|30761.44|0
1648642220000|2022-03-30 12:10:20|30750.37|30750.37|30744.09|30744.09|30750.37|30750.37|30744.09|30744.09|0
1648642240000|2022-03-30 12:10:40|30749.63|30749.63|30749.63|30749.63|30749.63|30749.63|30749.63|30749.63|0
1648642250000|2022-03-30 12:10:50|30752.76|30752.76|30752.76|30752.76|30752.76|30752.76|30752.76|30752.76|0
1648642280000|2022-03-30 12:11:20|30747.23|30747.23|30747.23|30747.23|30747.23|30747.23|30747.23|30747.23|0
1648642310000|2022-03-30 12:11:50|30741.69|30741.69|30728.76|30728.76|30741.69|30741.69|30728.76|30728.76|0
1648642330000|2022-03-30 12:12:10|30725.62|30725.62|30725.62|30725.62|30725.62|30725.62|30725.62|30725.62|0
1648642350000|2022-03-30 12:12:30|30719.35|30719.35|30719.35|30719.35|30719.35|30719.35|30719.35|30719.35|0
1648642380000|2022-03-30 12:13:00|30706.42|30706.42|30697.74|30697.74|30706.42|30706.42|30697.74|30697.74|0
1648642390000|2022-03-30 12:13:10|30684.81|30684.81|30697.74|30697.74|30710.68|30710.68|30684.81|30684.81|0
1648642400000|2022-03-30 12:13:20|30684.81|30684.81|30684.81|30684.81|30684.81|30684.81|30684.81|30684.81|0
1648642420000|2022-03-30 12:13:40|30690.35|30690.35|30690.35|30690.35|30690.35|30690.35|30690.35|30690.35|0
1648642460000|2022-03-30 12:14:20|30677.41|30677.41|30677.41|30677.41|30677.41|30677.41|30677.41|30677.41|0
1648642550000|2022-03-30 12:15:50|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|0
1648642620000|2022-03-30 12:17:00|30700.14|30700.14|30700.14|30700.14|30700.14|30700.14|30700.14|30700.14|0
1648642640000|2022-03-30 12:17:20|30683.54|30683.54|30683.54|30683.54|30683.54|30683.54|30683.54|30683.54|0
1648642720000|2022-03-30 12:18:40|30666.93|30666.93|30661.4|30661.4|30666.93|30666.93|30661.4|30661.4|0
1648642740000|2022-03-30 12:19:00|30664.54|30664.54|30664.54|30664.54|30664.54|30664.54|30664.54|30664.54|0
1648642780000|2022-03-30 12:19:40|30675.6|30675.6|30681.14|30681.14|30681.14|30681.14|30675.6|30675.6|0
1648642810000|2022-03-30 12:20:10|30678|30678|30678|30678|30678|30678|30678|30678|0
1648642950000|2022-03-30 12:22:30|30666.93|30666.93|30666.93|30666.93|30666.93|30666.93|30666.93|30666.93|0
1648642960000|2022-03-30 12:22:40|30678|30678|30678|30678|30678|30678|30678|30678|0
1648642970000|2022-03-30 12:22:50|30672.47|30672.47|30672.47|30672.47|30672.47|30672.47|30672.47|30672.47|0
1648643010000|2022-03-30 12:23:30|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|0
1648643060000|2022-03-30 12:24:20|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|0
1648643110000|2022-03-30 12:25:10|30680.4|30680.4|30685.93|30685.93|30685.93|30685.93|30680.4|30680.4|0
1648643120000|2022-03-30 12:25:20|30697|30697|30702.54|30702.54|30702.54|30702.54|30697|30697|0
1648643160000|2022-03-30 12:26:00|30708.07|30708.07|30708.07|30708.07|30708.07|30708.07|30708.07|30708.07|0
1648643180000|2022-03-30 12:26:20|30713.61|30713.61|30713.61|30713.61|30713.61|30713.61|30713.61|30713.61|0
1648643200000|2022-03-30 12:26:40|30726.54|30726.54|30726.54|30726.54|30726.54|30726.54|30726.54|30726.54|0
1648643260000|2022-03-30 12:27:40|30737.61|30737.61|30732.07|30732.07|30737.61|30737.61|30732.07|30732.07|0
1648643270000|2022-03-30 12:27:50|30737.61|30737.61|30737.61|30737.61|30737.61|30737.61|30737.61|30737.61|0
1648643350000|2022-03-30 12:29:10|30724.68|30724.68|30724.68|30724.68|30724.68|30724.68|30724.68|30724.68|0
1648643400000|2022-03-30 12:30:00|30713.61|30713.61|30700.67|30700.67|30713.61|30713.61|30700.67|30700.67|0
1648643410000|2022-03-30 12:30:10|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|0
1648643500000|2022-03-30 12:31:40|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|0
1648643550000|2022-03-30 12:32:30|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|30703.81|0
1648643610000|2022-03-30 12:33:30|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|30692.74|0
1648643630000|2022-03-30 12:33:50|30705.68|30705.68|30705.68|30705.68|30705.68|30705.68|30705.68|30705.68|0
1648643670000|2022-03-30 12:34:30|30718.61|30718.61|30721.75|30721.75|30721.75|30721.75|30718.61|30718.61|0
1648643790000|2022-03-30 12:36:30|30716.21|30716.21|30716.21|30716.21|30716.21|30716.21|30716.21|30716.21|0
1648643800000|2022-03-30 12:36:40|30722.49|30722.49|30747.76|30747.76|30747.76|30747.76|30722.49|30722.49|0
1648643810000|2022-03-30 12:36:50|30758.83|30758.83|30823.06|30823.06|30823.06|30823.06|30758.83|30758.83|0
1648643830000|2022-03-30 12:37:10|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|0
1648643870000|2022-03-30 12:37:50|30796.13|30796.13|30783.19|30783.19|30796.13|30796.13|30783.19|30783.19|0
1648643890000|2022-03-30 12:38:10|30766.59|30766.59|30766.59|30766.59|30766.59|30766.59|30766.59|30766.59|0
1648643920000|2022-03-30 12:38:40|30761.05|30761.05|30761.05|30761.05|30761.05|30761.05|30761.05|30761.05|0
1648643970000|2022-03-30 12:39:30|30777.66|30777.66|30772.12|30772.12|30777.66|30777.66|30772.12|30772.12|0
1648644010000|2022-03-30 12:40:10|30785.06|30785.06|30785.06|30785.06|30785.06|30785.06|30785.06|30785.06|0
1648644040000|2022-03-30 12:40:40|30781.92|30781.92|30788.19|30788.19|30788.19|30788.19|30781.92|30781.92|0
1648644050000|2022-03-30 12:40:50|30791.33|30791.33|30791.33|30791.33|30791.33|30791.33|30791.33|30791.33|0
1648644090000|2022-03-30 12:41:30|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|0
1648644100000|2022-03-30 12:41:40|30805.54|30805.54|30800|30800|30805.54|30805.54|30800|30800|0
1648644110000|2022-03-30 12:41:50|30796.87|30796.87|30800|30800|30800|30800|30796.87|30796.87|0
1648644220000|2022-03-30 12:43:40|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|30794.47|0
1648644240000|2022-03-30 12:44:00|30788.93|30788.93|30777.87|30777.87|30788.93|30788.93|30777.87|30777.87|0
1648644250000|2022-03-30 12:44:10|30774.73|30774.73|30774.73|30774.73|30774.73|30774.73|30774.73|30774.73|0
1648644310000|2022-03-30 12:45:10|30761.8|30761.8|30750.73|30750.73|30761.8|30761.8|30750.73|30750.73|0
1648644390000|2022-03-30 12:46:30|30745.19|30745.19|30750.73|30750.73|30750.73|30750.73|30745.19|30745.19|0
1648644400000|2022-03-30 12:46:40|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|0
1648644550000|2022-03-30 12:49:10|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|0
1648644580000|2022-03-30 12:49:40|30763.66|30763.66|30763.66|30763.66|30763.66|30763.66|30763.66|30763.66|0
1648644660000|2022-03-30 12:51:00|30766.8|30766.8|30766.8|30766.8|30766.8|30766.8|30766.8|30766.8|0
1648644690000|2022-03-30 12:51:30|30750.19|30750.19|30750.19|30750.19|30750.19|30750.19|30750.19|30750.19|0
1648644800000|2022-03-30 12:53:20|30755.73|30755.73|30742.79|30742.79|30755.73|30755.73|30742.79|30742.79|0
1648644820000|2022-03-30 12:53:40|30737.26|30737.26|30737.26|30737.26|30737.26|30737.26|30737.26|30737.26|0
1648644830000|2022-03-30 12:53:50|30742.79|30742.79|30748.33|30748.33|30748.33|30748.33|30742.79|30742.79|0
1648644910000|2022-03-30 12:55:10|30753.86|30753.86|30753.86|30753.86|30753.86|30753.86|30753.86|30753.86|0
1648645020000|2022-03-30 12:57:00|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|30750.73|0
1648645130000|2022-03-30 12:58:50|30739.66|30739.66|30739.66|30739.66|30739.66|30739.66|30739.66|30739.66|0
1648645230000|2022-03-30 13:00:30|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|0
1648645240000|2022-03-30 13:00:40|30739.66|30739.66|30745.19|30745.19|30745.19|30745.19|30739.66|30739.66|0
1648645300000|2022-03-30 13:01:40|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|0
1648645420000|2022-03-30 13:03:40|30728.59|30728.59|30728.59|30728.59|30728.59|30728.59|30728.59|30728.59|0
1648645450000|2022-03-30 13:04:10|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|30734.12|0
1648645500000|2022-03-30 13:05:00|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|0
1648645520000|2022-03-30 13:05:20|30717.52|30717.52|30723.05|30723.05|30723.05|30723.05|30717.52|30717.52|0
1648645550000|2022-03-30 13:05:50|30717.52|30717.52|30711.98|30711.98|30717.52|30717.52|30711.98|30711.98|0
1648645560000|2022-03-30 13:06:00|30706.45|30706.45|30711.98|30711.98|30711.98|30711.98|30706.45|30706.45|0
1648645580000|2022-03-30 13:06:20|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|30723.05|0
1648645610000|2022-03-30 13:06:50|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|0
1648645780000|2022-03-30 13:09:40|30730.98|30730.98|30736.52|30736.52|30736.52|30736.52|30730.98|30730.98|0
1648645840000|2022-03-30 13:10:40|30725.45|30725.45|30725.45|30725.45|30725.45|30725.45|30725.45|30725.45|0
1648645890000|2022-03-30 13:11:30|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|0
1648645990000|2022-03-30 13:13:10|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|0
1648646040000|2022-03-30 13:14:00|30727.85|30727.85|30733.38|30733.38|30733.38|30733.38|30727.85|30727.85|0
1648646070000|2022-03-30 13:14:30|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|0
1648646170000|2022-03-30 13:16:10|30742.05|30742.05|30742.05|30742.05|30742.05|30742.05|30742.05|30742.05|0
1648646180000|2022-03-30 13:16:20|30754.99|30754.99|30749.45|30749.45|30754.99|30754.99|30749.45|30749.45|0
1648646210000|2022-03-30 13:16:50|30754.99|30754.99|30754.99|30754.99|30754.99|30754.99|30754.99|30754.99|0
1648646220000|2022-03-30 13:17:00|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|0
1648646290000|2022-03-30 13:18:10|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|0
1648646340000|2022-03-30 13:19:00|30767.92|30767.92|30767.92|30767.92|30767.92|30767.92|30767.92|30767.92|0
1648646400000|2022-03-30 13:20:00|30773.45|30773.45|30880.15|30880.15|30880.15|30880.15|30773.45|30773.45|0
1648646410000|2022-03-30 13:20:10|30874.61|30874.61|30854.13|30854.13|30874.61|30874.61|30854.13|30854.13|0
1648646420000|2022-03-30 13:20:20|30859.67|30859.67|30859.67|30859.67|30859.67|30859.67|30859.67|30859.67|0
1648646430000|2022-03-30 13:20:30|30854.13|30854.13|30854.13|30854.13|30854.13|30854.13|30854.13|30854.13|0
1648646460000|2022-03-30 13:21:00|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|0
1648646550000|2022-03-30 13:22:30|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|0
1648646570000|2022-03-30 13:22:50|30789.52|30789.52|30789.52|30789.52|30789.52|30789.52|30789.52|30789.52|0
1648646580000|2022-03-30 13:23:00|30776.59|30776.59|30789.52|30789.52|30789.52|30789.52|30776.59|30776.59|0
1648646590000|2022-03-30 13:23:10|30795.06|30795.06|30795.06|30795.06|30795.06|30795.06|30795.06|30795.06|0
1648646670000|2022-03-30 13:24:30|30807.99|30807.99|30807.99|30807.99|30807.99|30807.99|30807.99|30807.99|0
1648646680000|2022-03-30 13:24:40|30802.46|30802.46|30819.06|30819.06|30819.06|30819.06|30802.46|30802.46|0
1648646700000|2022-03-30 13:25:00|30831.99|30831.99|30837.53|30837.53|30837.53|30837.53|30831.99|30831.99|0
1648646710000|2022-03-30 13:25:10|30831.99|30831.99|30831.99|30831.99|30831.99|30831.99|30831.99|30831.99|0
1648646720000|2022-03-30 13:25:20|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|30837.53|0
1648646730000|2022-03-30 13:25:30|30843.8|30843.8|30849.34|30849.34|30849.34|30849.34|30843.8|30843.8|0
1648646740000|2022-03-30 13:25:40|30854.87|30854.87|30882.55|30882.55|30882.55|30882.55|30854.87|30854.87|0
1648646750000|2022-03-30 13:25:50|30871.48|30871.48|30871.48|30871.48|30871.48|30871.48|30871.48|30871.48|0
1648646790000|2022-03-30 13:26:30|30860.41|30860.41|30860.41|30860.41|30860.41|30860.41|30860.41|30860.41|0
1648646810000|2022-03-30 13:26:50|30865.94|30865.94|30865.94|30865.94|30865.94|30865.94|30865.94|30865.94|0
1648646840000|2022-03-30 13:27:20|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|0
1648646880000|2022-03-30 13:28:00|30868.34|30868.34|30873.87|30873.87|30873.87|30873.87|30868.34|30868.34|0
1648646980000|2022-03-30 13:29:40|30851.73|30851.73|30851.73|30851.73|30851.73|30851.73|30851.73|30851.73|0
1648647000000|2022-03-30 13:30:00|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|0
1648647020000|2022-03-30 13:30:20|30835.13|30835.13|30835.13|30835.13|30835.13|30835.13|30835.13|30835.13|0
1648647050000|2022-03-30 13:30:50|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|30840.66|0
1648647060000|2022-03-30 13:31:00|30846.2|30846.2|30851.73|30851.73|30851.73|30851.73|30846.2|30846.2|0
1648647090000|2022-03-30 13:31:30|30835.13|30835.13|30831.99|30831.99|30835.13|30835.13|30831.99|30831.99|0
1648647120000|2022-03-30 13:32:00|30806.13|30806.13|30806.13|30806.13|30806.13|30806.13|30806.13|30806.13|0
1648647170000|2022-03-30 13:32:50|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|0
1648647180000|2022-03-30 13:33:00|30789.52|30789.52|30789.52|30789.52|30802.46|30802.46|30789.52|30789.52|0
1648647210000|2022-03-30 13:33:30|30786.39|30786.39|30786.39|30786.39|30786.39|30786.39|30786.39|30786.39|0
1648647220000|2022-03-30 13:33:40|30775.32|30775.32|30775.32|30775.32|30775.32|30775.32|30775.32|30775.32|0
1648647240000|2022-03-30 13:34:00|30769.78|30769.78|30775.32|30775.32|30775.32|30775.32|30769.78|30769.78|0
1648647270000|2022-03-30 13:34:30|30762.38|30762.38|30732.85|30732.85|30762.38|30762.38|30732.85|30732.85|0
1648647290000|2022-03-30 13:34:50|30719.91|30719.91|30703.84|30703.84|30719.91|30719.91|30703.84|30703.84|0
1648647310000|2022-03-30 13:35:10|30690.91|30690.91|30665.05|30665.05|30690.91|30690.91|30665.05|30665.05|0
1648647350000|2022-03-30 13:35:50|30653.98|30653.98|30648.44|30648.44|30653.98|30653.98|30648.44|30648.44|0
1648647370000|2022-03-30 13:36:10|30642.17|30642.17|30636.63|30636.63|30642.17|30642.17|30636.63|30636.63|0
1648647380000|2022-03-30 13:36:20|30623.7|30623.7|30631.1|30631.1|30636.63|30636.63|30623.7|30623.7|0
1648647390000|2022-03-30 13:36:30|30636.63|30636.63|30636.63|30636.63|30636.63|30636.63|30636.63|30636.63|0
1648647400000|2022-03-30 13:36:40|30625.56|30625.56|30625.56|30625.56|30625.56|30625.56|30625.56|30625.56|0
1648647460000|2022-03-30 13:37:40|30614.49|30614.49|30614.49|30614.49|30614.49|30614.49|30614.49|30614.49|0
1648647490000|2022-03-30 13:38:10|30620.03|30620.03|30607.48|30607.48|30620.03|30620.03|30607.48|30607.48|0
1648647560000|2022-03-30 13:39:20|30613.01|30613.01|30613.01|30613.01|30613.01|30613.01|30613.01|30613.01|0
1648647570000|2022-03-30 13:39:30|30601.94|30601.94|30601.94|30601.94|30601.94|30601.94|30601.94|30601.94|0
1648647590000|2022-03-30 13:39:50|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|0
1648647650000|2022-03-30 13:40:50|30613.01|30613.01|30624.08|30624.08|30624.08|30624.08|30613.01|30613.01|0
1648647660000|2022-03-30 13:41:00|30629.62|30629.62|30629.62|30629.62|30629.62|30629.62|30629.62|30629.62|0
1648647690000|2022-03-30 13:41:30|30635.15|30635.15|30655.48|30655.48|30655.48|30655.48|30629.62|30629.62|0
1648647710000|2022-03-30 13:41:50|30644.41|30644.41|30644.41|30644.41|30644.41|30644.41|30644.41|30644.41|0
1648647770000|2022-03-30 13:42:50|30638.88|30638.88|30638.88|30638.88|30638.88|30638.88|30638.88|30638.88|0
1648647790000|2022-03-30 13:43:10|30649.95|30649.95|30649.95|30649.95|30649.95|30649.95|30649.95|30649.95|0
1648647800000|2022-03-30 13:43:20|30661.02|30661.02|30655.48|30655.48|30661.02|30661.02|30655.48|30655.48|0
1648647820000|2022-03-30 13:43:40|30666.55|30666.55|30666.55|30666.55|30666.55|30666.55|30666.55|30666.55|0
1648647870000|2022-03-30 13:44:30|30669.69|30669.69|30666.55|30666.55|30669.69|30669.69|30666.55|30666.55|0
1648647900000|2022-03-30 13:45:00|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|0
1648647910000|2022-03-30 13:45:10|30688.69|30688.69|30700.5|30700.5|30700.5|30700.5|30688.69|30688.69|0
1648647920000|2022-03-30 13:45:20|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|0
1648647950000|2022-03-30 13:45:50|30683.9|30683.9|30683.9|30683.9|30683.9|30683.9|30683.9|30683.9|0
1648647960000|2022-03-30 13:46:00|30672.83|30672.83|30672.83|30672.83|30672.83|30672.83|30672.83|30672.83|0
1648648010000|2022-03-30 13:46:50|30711.57|30711.57|30722.64|30722.64|30722.64|30722.64|30706.03|30706.03|0
1648648020000|2022-03-30 13:47:00|30717.1|30717.1|30717.1|30717.1|30717.1|30717.1|30717.1|30717.1|0
1648648040000|2022-03-30 13:47:20|30713.97|30713.97|30713.97|30713.97|30713.97|30713.97|30713.97|30713.97|0
1648648070000|2022-03-30 13:47:50|30726.9|30726.9|30739.83|30739.83|30739.83|30739.83|30726.9|30726.9|0
1648648080000|2022-03-30 13:48:00|30745.37|30745.37|30773.04|30773.04|30773.04|30773.04|30745.37|30745.37|0
1648648090000|2022-03-30 13:48:10|30761.97|30761.97|30750.9|30750.9|30761.97|30761.97|30750.9|30750.9|0
1648648100000|2022-03-30 13:48:20|30739.83|30739.83|30756.44|30756.44|30756.44|30756.44|30739.83|30739.83|0
1648648140000|2022-03-30 13:49:00|30745.37|30745.37|30745.37|30745.37|30745.37|30745.37|30745.37|30745.37|0
1648648160000|2022-03-30 13:49:20|30750.9|30750.9|30750.9|30750.9|30750.9|30750.9|30750.9|30750.9|0
1648648180000|2022-03-30 13:49:40|30763.83|30763.83|30763.83|30763.83|30763.83|30763.83|30763.83|30763.83|0
1648648220000|2022-03-30 13:50:20|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|30766.97|0
1648648230000|2022-03-30 13:50:30|30772.51|30772.51|30768.83|30768.83|30772.51|30772.51|30755.9|30755.9|0
1648648240000|2022-03-30 13:50:40|30763.3|30763.3|30763.3|30763.3|30763.3|30763.3|30763.3|30763.3|0
1648648250000|2022-03-30 13:50:50|30752.23|30752.23|30746.69|30746.69|30752.23|30752.23|30746.69|30746.69|0
1648648310000|2022-03-30 13:51:50|30757.76|30757.76|30768.83|30768.83|30768.83|30768.83|30757.76|30757.76|0
1648648320000|2022-03-30 13:52:00|30757.76|30757.76|30757.76|30757.76|30757.76|30757.76|30757.76|30757.76|0
1648648360000|2022-03-30 13:52:40|30744.83|30744.83|30731.9|30731.9|30744.83|30744.83|30731.9|30731.9|0
1648648370000|2022-03-30 13:52:50|30726.36|30726.36|30726.36|30726.36|30726.36|30726.36|30726.36|30726.36|0
1648648400000|2022-03-30 13:53:20|30737.43|30737.43|30737.43|30737.43|30737.43|30737.43|30737.43|30737.43|0
1648648410000|2022-03-30 13:53:30|30742.97|30742.97|30742.97|30742.97|30742.97|30742.97|30742.97|30742.97|0
1648648450000|2022-03-30 13:54:10|30746.11|30746.11|30739.83|30739.83|30746.11|30746.11|30739.83|30739.83|0
1648648460000|2022-03-30 13:54:20|30723.23|30723.23|30726.36|30726.36|30726.36|30726.36|30723.23|30723.23|0
1648648470000|2022-03-30 13:54:30|30729.5|30729.5|30712.16|30712.16|30729.5|30729.5|30712.16|30712.16|0
1648648500000|2022-03-30 13:55:00|30695.55|30695.55|30701.09|30701.09|30701.09|30701.09|30695.55|30695.55|0
1648648510000|2022-03-30 13:55:10|30695.55|30695.55|30697.95|30697.95|30701.09|30701.09|30694.81|30694.81|0
1648648560000|2022-03-30 13:56:00|30692.42|30692.42|30692.42|30692.42|30692.42|30692.42|30692.42|30692.42|0
1648648580000|2022-03-30 13:56:20|30698.69|30698.69|30720.83|30720.83|30720.83|30720.83|30698.69|30698.69|0
1648648590000|2022-03-30 13:56:30|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|0
1648648610000|2022-03-30 13:56:50|30720.83|30720.83|30693.16|30693.16|30720.83|30720.83|30693.16|30693.16|0
1648648620000|2022-03-30 13:57:00|30696.29|30696.29|30696.29|30696.29|30696.29|30696.29|30696.29|30696.29|0
1648648640000|2022-03-30 13:57:20|30707.36|30707.36|30707.36|30707.36|30707.36|30707.36|30707.36|30707.36|0
1648648650000|2022-03-30 13:57:30|30712.9|30712.9|30712.9|30712.9|30712.9|30712.9|30712.9|30712.9|0
1648648690000|2022-03-30 13:58:10|30696.29|30696.29|30701.83|30701.83|30701.83|30701.83|30696.29|30696.29|0
1648648720000|2022-03-30 13:58:40|30696.29|30696.29|30690.02|30690.02|30696.29|30696.29|30690.02|30690.02|0
1648648730000|2022-03-30 13:58:50|30702.95|30702.95|30702.95|30702.95|30702.95|30702.95|30702.95|30702.95|0
1648648740000|2022-03-30 13:59:00|30708.49|30708.49|30708.49|30708.49|30708.49|30708.49|30702.95|30702.95|0
1648648770000|2022-03-30 13:59:30|30714.02|30714.02|30723.43|30723.43|30723.43|30723.43|30714.02|30714.02|0
1648648780000|2022-03-30 13:59:40|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|0
1648648790000|2022-03-30 13:59:50|30712.36|30712.36|30712.36|30712.36|30712.36|30712.36|30712.36|30712.36|0
1648648830000|2022-03-30 14:00:30|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|0
1648648860000|2022-03-30 14:01:00|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|0
1648648870000|2022-03-30 14:01:10|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|0
1648648910000|2022-03-30 14:01:50|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|30717.9|0
1648648930000|2022-03-30 14:02:10|30740.04|30740.04|30756.64|30756.64|30756.64|30756.64|30740.04|30740.04|0
1648648940000|2022-03-30 14:02:20|30751.11|30751.11|30751.11|30751.11|30751.11|30751.11|30751.11|30751.11|0
1648648950000|2022-03-30 14:02:30|30745.57|30745.57|30742.43|30742.43|30745.57|30745.57|30742.43|30742.43|0
1648648960000|2022-03-30 14:02:40|30745.57|30745.57|30764.78|30764.78|30764.78|30764.78|30745.57|30745.57|0
1648648970000|2022-03-30 14:02:50|30771.06|30771.06|30767.92|30767.92|30771.06|30771.06|30767.92|30767.92|0
1648648990000|2022-03-30 14:03:10|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|30762.38|0
1648649010000|2022-03-30 14:03:30|30756.85|30756.85|30756.85|30756.85|30756.85|30756.85|30756.85|30756.85|0
1648649030000|2022-03-30 14:03:50|30751.31|30751.31|30756.85|30756.85|30756.85|30756.85|30751.31|30751.31|0
1648649040000|2022-03-30 14:04:00|30751.31|30751.31|30751.31|30751.31|30751.31|30751.31|30751.31|30751.31|0
1648649050000|2022-03-30 14:04:10|30741.9|30741.9|30739.5|30739.5|30745.04|30745.04|30739.5|30739.5|0
1648649090000|2022-03-30 14:04:50|30742.64|30742.64|30750.57|30750.57|30750.57|30750.57|30739.5|30739.5|0
1648649110000|2022-03-30 14:05:10|30761.64|30761.64|30761.64|30761.64|30761.64|30761.64|30761.64|30761.64|0
1648649130000|2022-03-30 14:05:30|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|0
1648649140000|2022-03-30 14:05:40|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|30739.5|0
1648649170000|2022-03-30 14:06:10|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|0
1648649180000|2022-03-30 14:06:20|30767.18|30767.18|30770.32|30770.32|30770.32|30770.32|30767.18|30767.18|0
1648649200000|2022-03-30 14:06:40|30759.25|30759.25|30759.25|30759.25|30759.25|30759.25|30759.25|30759.25|0
1648649220000|2022-03-30 14:07:00|30772.18|30772.18|30785.11|30785.11|30785.11|30785.11|30772.18|30772.18|0
1648649270000|2022-03-30 14:07:50|30762.97|30762.97|30762.97|30762.97|30762.97|30762.97|30762.97|30762.97|0
1648649280000|2022-03-30 14:08:00|30750.04|30750.04|30750.04|30750.04|30750.04|30750.04|30750.04|30750.04|0
1648649290000|2022-03-30 14:08:10|30738.97|30738.97|30738.97|30738.97|30738.97|30738.97|30738.97|30738.97|0
1648649310000|2022-03-30 14:08:30|30727.9|30727.9|30727.9|30727.9|30727.9|30727.9|30727.9|30727.9|0
1648649400000|2022-03-30 14:10:00|30740.83|30740.83|30740.83|30740.83|30740.83|30740.83|30740.83|30740.83|0
1648649410000|2022-03-30 14:10:10|30743.97|30743.97|30738.44|30738.44|30743.97|30743.97|30738.44|30738.44|0
1648649440000|2022-03-30 14:10:40|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|0
1648649450000|2022-03-30 14:10:50|30738.44|30738.44|30738.44|30738.44|30738.44|30738.44|30738.44|30738.44|0
1648649510000|2022-03-30 14:11:50|30732.9|30732.9|30732.9|30732.9|30732.9|30732.9|30732.9|30732.9|0
1648649520000|2022-03-30 14:12:00|30743.97|30743.97|30738.44|30738.44|30749.51|30749.51|30738.44|30738.44|0
1648649530000|2022-03-30 14:12:10|30725.5|30725.5|30699.64|30699.64|30725.5|30725.5|30699.64|30699.64|0
1648649540000|2022-03-30 14:12:20|30716.24|30716.24|30716.24|30716.24|30716.24|30716.24|30716.24|30716.24|0
1648649550000|2022-03-30 14:12:30|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|0
1648649620000|2022-03-30 14:13:40|30705.17|30705.17|30705.17|30705.17|30705.17|30705.17|30705.17|30705.17|0
1648649640000|2022-03-30 14:14:00|30708.31|30708.31|30713.85|30713.85|30713.85|30713.85|30708.31|30708.31|0
1648649670000|2022-03-30 14:14:30|30723.26|30723.26|30726.4|30726.4|30726.4|30726.4|30723.26|30723.26|0
1648649680000|2022-03-30 14:14:40|30737.47|30737.47|30737.47|30737.47|30737.47|30737.47|30737.47|30737.47|0
1648649700000|2022-03-30 14:15:00|30750.4|30750.4|30737.47|30737.47|30750.4|30750.4|30737.47|30737.47|0
1648649720000|2022-03-30 14:15:20|30746.88|30746.88|30746.88|30746.88|30746.88|30746.88|30746.88|30746.88|0
1648649730000|2022-03-30 14:15:30|30741.34|30741.34|30754.28|30754.28|30754.28|30754.28|30741.34|30741.34|0
1648649740000|2022-03-30 14:15:40|30748.74|30748.74|30748.74|30748.74|30748.74|30748.74|30748.74|30748.74|0
1648649750000|2022-03-30 14:15:50|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|0
1648649790000|2022-03-30 14:16:30|30756.67|30756.67|30756.67|30756.67|30756.67|30756.67|30756.67|30756.67|0
1648649810000|2022-03-30 14:16:50|30751.14|30751.14|30751.14|30751.14|30751.14|30751.14|30751.14|30751.14|0
1648649820000|2022-03-30 14:17:00|30745.6|30745.6|30732.67|30732.67|30745.6|30745.6|30732.67|30732.67|0
1648649830000|2022-03-30 14:17:10|30738.21|30738.21|30725.27|30725.27|30738.21|30738.21|30725.27|30725.27|0
1648649840000|2022-03-30 14:17:20|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|0
1648649860000|2022-03-30 14:17:40|30725.27|30725.27|30725.27|30725.27|30725.27|30725.27|30725.27|30725.27|0
1648649920000|2022-03-30 14:18:40|30708.67|30708.67|30701.27|30701.27|30708.67|30708.67|30695.74|30695.74|0
1648649940000|2022-03-30 14:19:00|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|30712.34|0
1648649980000|2022-03-30 14:19:40|30701.27|30701.27|30698.13|30698.13|30701.27|30701.27|30698.13|30698.13|0
1648649990000|2022-03-30 14:19:50|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|0
1648650000000|2022-03-30 14:20:00|30709.2|30709.2|30703.67|30703.67|30709.2|30709.2|30703.67|30703.67|0
1648650040000|2022-03-30 14:20:40|30709.2|30709.2|30709.2|30709.2|30709.2|30709.2|30709.2|30709.2|0
1648650080000|2022-03-30 14:21:20|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|0
1648650090000|2022-03-30 14:21:30|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|0
1648650120000|2022-03-30 14:22:00|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|0
1648650130000|2022-03-30 14:22:10|30698.13|30698.13|30703.67|30703.67|30703.67|30703.67|30698.13|30698.13|0
1648650140000|2022-03-30 14:22:20|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|30698.13|0
1648650180000|2022-03-30 14:23:00|30709.2|30709.2|30714.74|30714.74|30714.74|30714.74|30709.2|30709.2|0
1648650210000|2022-03-30 14:23:30|30725.81|30725.81|30720.27|30720.27|30725.81|30725.81|30720.27|30720.27|0
1648650240000|2022-03-30 14:24:00|30733.21|30733.21|30733.21|30733.21|30733.21|30733.21|30733.21|30733.21|0
1648650280000|2022-03-30 14:24:40|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|0
1648650300000|2022-03-30 14:25:00|30722.14|30722.14|30727.67|30727.67|30727.67|30727.67|30722.14|30722.14|0
1648650340000|2022-03-30 14:25:40|30738.74|30738.74|30738.74|30738.74|30738.74|30738.74|30738.74|30738.74|0
1648650380000|2022-03-30 14:26:20|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|30727.67|0
1648650400000|2022-03-30 14:26:40|30722.14|30722.14|30722.14|30722.14|30722.14|30722.14|30722.14|30722.14|0
1648650450000|2022-03-30 14:27:30|30725.27|30725.27|30731.55|30731.55|30731.55|30731.55|30725.27|30725.27|0
1648650460000|2022-03-30 14:27:40|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|0
1648650470000|2022-03-30 14:27:50|30713.08|30713.08|30713.08|30713.08|30718.62|30718.62|30713.08|30713.08|0
1648650500000|2022-03-30 14:28:20|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|0
1648650520000|2022-03-30 14:28:40|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|0
1648650530000|2022-03-30 14:28:50|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|0
1648650550000|2022-03-30 14:29:10|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|0
1648650570000|2022-03-30 14:29:30|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|30718.62|0
1648650580000|2022-03-30 14:29:40|30713.08|30713.08|30707.55|30707.55|30713.08|30713.08|30707.55|30707.55|0
1648650600000|2022-03-30 14:30:00|30694.61|30694.61|30700.15|30700.15|30700.15|30700.15|30694.61|30694.61|0
1648650610000|2022-03-30 14:30:10|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|0
1648650620000|2022-03-30 14:30:20|30718.62|30718.62|30705.68|30705.68|30718.62|30718.62|30705.68|30705.68|0
1648650630000|2022-03-30 14:30:30|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|0
1648650660000|2022-03-30 14:31:00|30706.43|30706.43|30706.43|30706.43|30706.43|30706.43|30706.43|30706.43|0
1648650700000|2022-03-30 14:31:40|30700.89|30700.89|30700.89|30700.89|30700.89|30700.89|30700.89|30700.89|0
1648650710000|2022-03-30 14:31:50|30697.75|30697.75|30697.75|30697.75|30697.75|30697.75|30697.75|30697.75|0
1648650730000|2022-03-30 14:32:10|30692.22|30692.22|30692.22|30692.22|30692.22|30692.22|30692.22|30692.22|0
1648650760000|2022-03-30 14:32:40|30685.94|30685.94|30685.94|30685.94|30685.94|30685.94|30685.94|30685.94|0
1648650770000|2022-03-30 14:32:50|30673.01|30673.01|30660.08|30660.08|30673.01|30673.01|30660.08|30660.08|0
1648650780000|2022-03-30 14:33:00|30654.54|30654.54|30654.54|30654.54|30654.54|30654.54|30654.54|30654.54|0
1648650790000|2022-03-30 14:33:10|30657.68|30657.68|30657.68|30657.68|30657.68|30657.68|30657.68|30657.68|0
1648650800000|2022-03-30 14:33:20|30663.22|30663.22|30654.54|30654.54|30663.22|30663.22|30654.54|30654.54|0
1648650880000|2022-03-30 14:34:40|30649.01|30649.01|30649.01|30649.01|30649.01|30649.01|30649.01|30649.01|0
1648650890000|2022-03-30 14:34:50|30643.47|30643.47|30643.47|30643.47|30649.01|30649.01|30643.47|30643.47|0
1648650920000|2022-03-30 14:35:20|30640.34|30640.34|30640.34|30640.34|30640.34|30640.34|30640.34|30640.34|0
1648650940000|2022-03-30 14:35:40|30653.27|30653.27|30653.27|30653.27|30653.27|30653.27|30653.27|30653.27|0
1648650960000|2022-03-30 14:36:00|30658.8|30658.8|30664.34|30664.34|30664.34|30664.34|30658.8|30658.8|0
1648650980000|2022-03-30 14:36:20|30667.48|30667.48|30667.48|30667.48|30667.48|30667.48|30667.48|30667.48|0
1648650990000|2022-03-30 14:36:30|30673.01|30673.01|30665.61|30665.61|30678.54|30678.54|30665.61|30665.61|0
1648651010000|2022-03-30 14:36:50|30671.15|30671.15|30676.68|30676.68|30676.68|30676.68|30671.15|30671.15|0
1648651030000|2022-03-30 14:37:10|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|0
1648651040000|2022-03-30 14:37:20|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|0
1648651050000|2022-03-30 14:37:30|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|0
1648651060000|2022-03-30 14:37:40|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|0
1648651080000|2022-03-30 14:38:00|30693.29|30693.29|30687.75|30687.75|30693.29|30693.29|30687.75|30687.75|0
1648651130000|2022-03-30 14:38:50|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|30698.82|0
1648651140000|2022-03-30 14:39:00|30693.29|30693.29|30693.29|30693.29|30693.29|30693.29|30693.29|30693.29|0
1648651190000|2022-03-30 14:39:50|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|30687.75|0
1648651220000|2022-03-30 14:40:20|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|0
1648651230000|2022-03-30 14:40:30|30676.68|30676.68|30671.15|30671.15|30676.68|30676.68|30665.61|30665.61|0
1648651240000|2022-03-30 14:40:40|30660.08|30660.08|30660.08|30660.08|30660.08|30660.08|30660.08|30660.08|0
1648651250000|2022-03-30 14:40:50|30665.61|30665.61|30665.61|30665.61|30665.61|30665.61|30665.61|30665.61|0
1648651260000|2022-03-30 14:41:00|30671.15|30671.15|30673.54|30673.54|30686.48|30686.48|30671.15|30671.15|0
1648651320000|2022-03-30 14:42:00|30662.47|30662.47|30642.14|30642.14|30668.01|30668.01|30642.14|30642.14|0
1648651350000|2022-03-30 14:42:30|30647.68|30647.68|30647.68|30647.68|30647.68|30647.68|30647.68|30647.68|0
1648651380000|2022-03-30 14:43:00|30653.21|30653.21|30653.21|30653.21|30653.21|30653.21|30653.21|30653.21|0
1648651390000|2022-03-30 14:43:10|30658.75|30658.75|30658.75|30658.75|30658.75|30658.75|30658.75|30658.75|0
1648651410000|2022-03-30 14:43:30|30664.28|30664.28|30664.28|30664.28|30664.28|30664.28|30664.28|30664.28|0
1648651470000|2022-03-30 14:44:30|30651.35|30651.35|30664.28|30664.28|30664.28|30664.28|30651.35|30651.35|0
1648651480000|2022-03-30 14:44:40|30651.35|30651.35|30638.42|30638.42|30651.35|30651.35|30638.42|30638.42|0
1648651490000|2022-03-30 14:44:50|30632.88|30632.88|30632.88|30632.88|30632.88|30632.88|30632.88|30632.88|0
1648651520000|2022-03-30 14:45:20|30629.75|30629.75|30629.75|30629.75|30629.75|30629.75|30629.75|30629.75|0
1648651530000|2022-03-30 14:45:30|30624.21|30624.21|30618.68|30618.68|30624.21|30624.21|30618.68|30618.68|0
1648651540000|2022-03-30 14:45:40|30624.21|30624.21|30624.21|30624.21|30624.21|30624.21|30624.21|30624.21|0
1648651560000|2022-03-30 14:46:00|30611.28|30611.28|30622.35|30622.35|30622.35|30622.35|30611.28|30611.28|0
1648651600000|2022-03-30 14:46:40|30628.62|30628.62|30628.62|30628.62|30628.62|30628.62|30628.62|30628.62|0
1648651620000|2022-03-30 14:47:00|30634.16|30634.16|30634.16|30634.16|30634.16|30634.16|30634.16|30634.16|0
1648651630000|2022-03-30 14:47:10|30639.69|30639.69|30645.23|30645.23|30645.23|30645.23|30639.69|30639.69|0
1648651680000|2022-03-30 14:48:00|30650.76|30650.76|30661.83|30661.83|30661.83|30661.83|30650.76|30650.76|0
1648651690000|2022-03-30 14:48:10|30667.37|30667.37|30719.1|30719.1|30719.1|30719.1|30667.37|30667.37|0
1648651710000|2022-03-30 14:48:30|30706.16|30706.16|30693.23|30693.23|30706.16|30706.16|30693.23|30693.23|0
1648651760000|2022-03-30 14:49:20|30687.7|30687.7|30687.7|30687.7|30687.7|30687.7|30687.7|30687.7|0
1648651770000|2022-03-30 14:49:30|30700.63|30700.63|30700.63|30700.63|30700.63|30700.63|30700.63|30700.63|0
1648651780000|2022-03-30 14:49:40|30713.56|30713.56|30713.56|30713.56|30713.56|30713.56|30713.56|30713.56|0
1648651790000|2022-03-30 14:49:50|30716.7|30716.7|30739.58|30739.58|30739.58|30739.58|30716.7|30716.7|0
1648651800000|2022-03-30 14:50:00|30726.65|30726.65|30726.65|30726.65|30726.65|30726.65|30726.65|30726.65|0
1648651810000|2022-03-30 14:50:10|30713.71|30713.71|30708.18|30708.18|30713.71|30713.71|30708.18|30708.18|0
1648651840000|2022-03-30 14:50:40|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|0
1648651850000|2022-03-30 14:50:50|30697.11|30697.11|30697.11|30697.11|30697.11|30697.11|30697.11|30697.11|0
1648651860000|2022-03-30 14:51:00|30708.18|30708.18|30708.18|30708.18|30708.18|30708.18|30708.18|30708.18|0
1648651910000|2022-03-30 14:51:50|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|30702.64|0
1648651950000|2022-03-30 14:52:30|30689.71|30689.71|30689.71|30689.71|30689.71|30689.71|30689.71|30689.71|0
1648651970000|2022-03-30 14:52:50|30695.99|30695.99|30702.26|30702.26|30702.26|30702.26|30695.99|30695.99|0
1648651980000|2022-03-30 14:53:00|30705.4|30705.4|30705.4|30705.4|30705.4|30705.4|30705.4|30705.4|0
1648652000000|2022-03-30 14:53:20|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|0
1648652040000|2022-03-30 14:54:00|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|0
1648652050000|2022-03-30 14:54:10|30688.8|30688.8|30688.8|30688.8|30688.8|30688.8|30688.8|30688.8|0
1648652060000|2022-03-30 14:54:20|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|30699.87|0
1648652070000|2022-03-30 14:54:30|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|30694.33|0
1648652080000|2022-03-30 14:54:40|30688.06|30688.06|30688.06|30688.06|30691.19|30691.19|30688.06|30688.06|0
1648652100000|2022-03-30 14:55:00|30699.13|30699.13|30699.13|30699.13|30699.13|30699.13|30699.13|30699.13|0
1648652150000|2022-03-30 14:55:50|30688.06|30688.06|30688.06|30688.06|30688.06|30688.06|30688.06|30688.06|0
1648652160000|2022-03-30 14:56:00|30684.92|30684.92|30681.78|30681.78|30684.92|30684.92|30681.78|30681.78|0
1648652170000|2022-03-30 14:56:10|30675.51|30675.51|30678.64|30678.64|30678.64|30678.64|30675.51|30675.51|0
1648652180000|2022-03-30 14:56:20|30673.11|30673.11|30673.11|30673.11|30673.11|30673.11|30673.11|30673.11|0
1648652240000|2022-03-30 14:57:20|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|0
1648652260000|2022-03-30 14:57:40|30641.71|30641.71|30641.71|30641.71|30641.71|30641.71|30641.71|30641.71|0
1648652270000|2022-03-30 14:57:50|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|0
1648652300000|2022-03-30 14:58:20|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|0
1648652310000|2022-03-30 14:58:30|30656.5|30656.5|30656.5|30656.5|30656.5|30656.5|30656.5|30656.5|0
1648652340000|2022-03-30 14:59:00|30643.57|30643.57|30649.11|30649.11|30654.64|30654.64|30643.57|30643.57|0
1648652360000|2022-03-30 14:59:20|30643.57|30643.57|30643.57|30643.57|30643.57|30643.57|30643.57|30643.57|0
1648652380000|2022-03-30 14:59:40|30638.04|30638.04|30632.5|30632.5|30638.04|30638.04|30632.5|30632.5|0
1648652400000|2022-03-30 15:00:00|30638.04|30638.04|30643.57|30643.57|30643.57|30643.57|30638.04|30638.04|0
1648652410000|2022-03-30 15:00:10|30630.64|30630.64|30630.64|30630.64|30630.64|30630.64|30630.64|30630.64|0
1648652430000|2022-03-30 15:00:30|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|0
1648652450000|2022-03-30 15:00:50|30650.38|30650.38|30650.38|30650.38|30650.38|30650.38|30650.38|30650.38|0
1648652460000|2022-03-30 15:01:00|30655.92|30655.92|30678.05|30678.05|30678.05|30678.05|30655.92|30655.92|0
1648652470000|2022-03-30 15:01:10|30666.99|30666.99|30666.99|30666.99|30666.99|30666.99|30666.99|30666.99|0
1648652490000|2022-03-30 15:01:30|30683.59|30683.59|30678.05|30678.05|30683.59|30683.59|30678.05|30678.05|0
1648652520000|2022-03-30 15:02:00|30683.59|30683.59|30683.59|30683.59|30683.59|30683.59|30683.59|30683.59|0
1648652550000|2022-03-30 15:02:30|30689.12|30689.12|30689.12|30689.12|30689.12|30689.12|30689.12|30689.12|0
1648652570000|2022-03-30 15:02:50|30694.66|30694.66|30700.19|30700.19|30700.19|30700.19|30694.66|30694.66|0
1648652610000|2022-03-30 15:03:30|30694.66|30694.66|30694.66|30694.66|30694.66|30694.66|30694.66|30694.66|0
1648652630000|2022-03-30 15:03:50|30720.52|30720.52|30720.52|30720.52|30720.52|30720.52|30720.52|30720.52|0
1648652650000|2022-03-30 15:04:10|30717.39|30717.39|30722.92|30722.92|30722.92|30722.92|30717.39|30717.39|0
1648652660000|2022-03-30 15:04:20|30717.39|30717.39|30708.71|30708.71|30717.39|30717.39|30708.71|30708.71|0
1648652710000|2022-03-30 15:05:10|30695.78|30695.78|30695.78|30695.78|30695.78|30695.78|30695.78|30695.78|0
1648652720000|2022-03-30 15:05:20|30690.25|30690.25|30673.64|30673.64|30690.25|30690.25|30673.64|30673.64|0
1648652730000|2022-03-30 15:05:30|30662.57|30662.57|30662.57|30662.57|30662.57|30662.57|30662.57|30662.57|0
1648652740000|2022-03-30 15:05:40|30673.64|30673.64|30673.64|30673.64|30673.64|30673.64|30673.64|30673.64|0
1648652750000|2022-03-30 15:05:50|30660.71|30660.71|30660.71|30660.71|30660.71|30660.71|30660.71|30660.71|0
1648652760000|2022-03-30 15:06:00|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|0
1648652790000|2022-03-30 15:06:30|30650.92|30650.92|30637.98|30637.98|30650.92|30650.92|30637.98|30637.98|0
1648652810000|2022-03-30 15:06:50|30650.92|30650.92|30650.92|30650.92|30650.92|30650.92|30650.92|30650.92|0
1648652820000|2022-03-30 15:07:00|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|30663.85|0
1648652830000|2022-03-30 15:07:10|30658.31|30658.31|30641.71|30641.71|30658.31|30658.31|30641.71|30641.71|0
1648652840000|2022-03-30 15:07:20|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|30647.24|0
1648652850000|2022-03-30 15:07:30|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|30636.17|0
1648652860000|2022-03-30 15:07:40|30649.11|30649.11|30632.5|30632.5|30649.11|30649.11|30632.5|30632.5|0
1648652880000|2022-03-30 15:08:00|30638.04|30638.04|30638.04|30638.04|30638.04|30638.04|30638.04|30638.04|0
1648652890000|2022-03-30 15:08:10|30632.5|30632.5|30606.64|30606.64|30632.5|30632.5|30606.64|30606.64|0
1648652910000|2022-03-30 15:08:30|30612.17|30612.17|30606.64|30606.64|30612.17|30612.17|30606.64|30606.64|0
1648652930000|2022-03-30 15:08:50|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|0
1648652940000|2022-03-30 15:09:00|30595.57|30595.57|30595.57|30595.57|30595.57|30595.57|30595.57|30595.57|0
1648652960000|2022-03-30 15:09:20|30584.5|30584.5|30578.96|30578.96|30584.5|30584.5|30578.96|30578.96|0
1648652970000|2022-03-30 15:09:30|30573.43|30573.43|30573.43|30573.43|30573.43|30573.43|30573.43|30573.43|0
1648652980000|2022-03-30 15:09:40|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|0
1648652990000|2022-03-30 15:09:50|30551.29|30551.29|30551.29|30551.29|30551.29|30551.29|30551.29|30551.29|0
1648653000000|2022-03-30 15:10:00|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|30562.36|0
1648653010000|2022-03-30 15:10:10|30556.08|30556.08|30556.08|30556.08|30556.08|30556.08|30556.08|30556.08|0
1648653020000|2022-03-30 15:10:20|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|0
1648653040000|2022-03-30 15:10:40|30533.94|30533.94|30533.94|30533.94|30533.94|30533.94|30533.94|30533.94|0
1648653050000|2022-03-30 15:10:50|30539.48|30539.48|30539.48|30539.48|30539.48|30539.48|30539.48|30539.48|0
1648653060000|2022-03-30 15:11:00|30545.01|30545.01|30539.48|30539.48|30545.01|30545.01|30539.48|30539.48|0
1648653090000|2022-03-30 15:11:30|30526.55|30526.55|30521.01|30521.01|30539.48|30539.48|30521.01|30521.01|0
1648653100000|2022-03-30 15:11:40|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|0
1648653130000|2022-03-30 15:12:10|30509.2|30509.2|30509.2|30509.2|30509.2|30509.2|30509.2|30509.2|0
1648653160000|2022-03-30 15:12:40|30502.93|30502.93|30499.79|30499.79|30502.93|30502.93|30496.65|30496.65|0
1648653180000|2022-03-30 15:13:00|30494.25|30494.25|30494.25|30494.25|30494.25|30494.25|30494.25|30494.25|0
1648653190000|2022-03-30 15:13:10|30499.79|30499.79|30505.32|30505.32|30505.32|30505.32|30499.79|30499.79|0
1648653200000|2022-03-30 15:13:20|30508.46|30508.46|30519.53|30519.53|30519.53|30519.53|30508.46|30508.46|0
1648653210000|2022-03-30 15:13:30|30525.07|30525.07|30530.6|30530.6|30530.6|30530.6|30525.07|30525.07|0
1648653270000|2022-03-30 15:14:30|30536.14|30536.14|30539.27|30539.27|30539.27|30539.27|30536.14|30536.14|0
1648653300000|2022-03-30 15:15:00|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|0
1648653320000|2022-03-30 15:15:20|30570.67|30570.67|30570.67|30570.67|30570.67|30570.67|30570.67|30570.67|0
1648653340000|2022-03-30 15:15:40|30581.74|30581.74|30581.74|30581.74|30581.74|30581.74|30581.74|30581.74|0
1648653350000|2022-03-30 15:15:50|30594.67|30594.67|30594.67|30594.67|30594.67|30594.67|30594.67|30594.67|0
1648653380000|2022-03-30 15:16:20|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|0
1648653390000|2022-03-30 15:16:30|30613.14|30613.14|30607.61|30607.61|30613.14|30613.14|30607.61|30607.61|0
1648653430000|2022-03-30 15:17:10|30613.14|30613.14|30607.61|30607.61|30613.14|30613.14|30607.61|30607.61|0
1648653490000|2022-03-30 15:18:10|30581.74|30581.74|30607.61|30607.61|30607.61|30607.61|30581.74|30581.74|0
1648653530000|2022-03-30 15:18:50|30602.07|30602.07|30602.07|30602.07|30602.07|30602.07|30602.07|30602.07|0
1648653560000|2022-03-30 15:19:20|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|30607.61|0
1648653570000|2022-03-30 15:19:30|30602.07|30602.07|30591|30591|30602.07|30602.07|30591|30591|0
1648653580000|2022-03-30 15:19:40|30596.54|30596.54|30596.54|30596.54|30596.54|30596.54|30596.54|30596.54|0
1648653590000|2022-03-30 15:19:50|30591|30591|30591|30591|30591|30591|30591|30591|0
1648653600000|2022-03-30 15:20:00|30594.14|30594.14|30588.61|30588.61|30594.14|30594.14|30588.61|30588.61|0
1648653630000|2022-03-30 15:20:30|30583.07|30583.07|30583.07|30583.07|30583.07|30583.07|30583.07|30583.07|0
1648653660000|2022-03-30 15:21:00|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|0
1648653680000|2022-03-30 15:21:20|30574.4|30574.4|30579.93|30579.93|30585.47|30585.47|30574.4|30574.4|0
1648653690000|2022-03-30 15:21:30|30574.4|30574.4|30574.4|30574.4|30574.4|30574.4|30574.4|30574.4|0
1648653710000|2022-03-30 15:21:50|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|0
1648653730000|2022-03-30 15:22:10|30572|30572|30572|30572|30572|30572|30572|30572|0
1648653740000|2022-03-30 15:22:20|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|0
1648653750000|2022-03-30 15:22:30|30560.93|30560.93|30560.93|30560.93|30560.93|30560.93|30560.93|30560.93|0
1648653760000|2022-03-30 15:22:40|30548|30548|30548|30548|30548|30548|30548|30548|0
1648653810000|2022-03-30 15:23:30|30553.53|30553.53|30553.53|30553.53|30553.53|30553.53|30553.53|30553.53|0
1648653830000|2022-03-30 15:23:50|30548|30548|30548|30548|30548|30548|30548|30548|0
1648653840000|2022-03-30 15:24:00|30553.53|30553.53|30564.6|30564.6|30564.6|30564.6|30553.53|30553.53|0
1648653850000|2022-03-30 15:24:10|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|30577.54|0
1648653870000|2022-03-30 15:24:30|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|30566.47|0
1648653890000|2022-03-30 15:24:50|30572|30572|30572|30572|30572|30572|30572|30572|0
1648653910000|2022-03-30 15:25:10|30559.07|30559.07|30559.07|30559.07|30559.07|30559.07|30559.07|30559.07|0
1648653960000|2022-03-30 15:26:00|30564.6|30564.6|30561.47|30561.47|30564.6|30564.6|30555.93|30555.93|0
1648653970000|2022-03-30 15:26:10|30567|30567|30567|30567|30567|30567|30567|30567|0
1648653980000|2022-03-30 15:26:20|30563.86|30563.86|30545.4|30545.4|30571.26|30571.26|30545.4|30545.4|0
1648654020000|2022-03-30 15:27:00|30532.46|30532.46|30532.46|30532.46|30532.46|30532.46|30532.46|30532.46|0
1648654030000|2022-03-30 15:27:10|30523.05|30523.05|30523.05|30523.05|30523.05|30523.05|30523.05|30523.05|0
1648654050000|2022-03-30 15:27:30|30526.19|30526.19|30558.33|30558.33|30558.33|30558.33|30526.19|30526.19|0
1648654060000|2022-03-30 15:27:40|30561.47|30561.47|30564.6|30564.6|30564.6|30564.6|30561.47|30561.47|0
1648654070000|2022-03-30 15:27:50|30558.33|30558.33|30558.33|30558.33|30558.33|30558.33|30558.33|30558.33|0
1648654080000|2022-03-30 15:28:00|30552.79|30552.79|30552.79|30552.79|30552.79|30552.79|30552.79|30552.79|0
1648654090000|2022-03-30 15:28:10|30539.86|30539.86|30539.86|30539.86|30539.86|30539.86|30539.86|30539.86|0
1648654120000|2022-03-30 15:28:40|30543|30543|30543|30543|30543|30543|30543|30543|0
1648654140000|2022-03-30 15:29:00|30557.21|30557.21|30551.67|30551.67|30557.21|30557.21|30551.67|30551.67|0
1648654150000|2022-03-30 15:29:10|30562.74|30562.74|30559.6|30559.6|30562.74|30562.74|30559.6|30559.6|0
1648654170000|2022-03-30 15:29:30|30568.28|30568.28|30568.28|30568.28|30573.81|30573.81|30568.28|30568.28|0
1648654180000|2022-03-30 15:29:40|30571.41|30571.41|30553.33|30553.33|30576.95|30576.95|30530.81|30530.81|0
1648654190000|2022-03-30 15:29:50|30566.26|30566.26|30562.59|30562.59|30579.19|30579.19|30562.59|30562.59|0
1648710920000|2022-03-31 07:15:20|30787.15|30787.15|30787.15|30787.15|30787.15|30787.15|30787.15|30787.15|0
1648710930000|2022-03-31 07:15:30|30742.87|30742.87|30753.94|30753.94|30753.94|30753.94|30742.87|30742.87|0
1648710960000|2022-03-31 07:16:00|30748.4|30748.4|30748.4|30748.4|30748.4|30748.4|30748.4|30748.4|0
1648710970000|2022-03-31 07:16:10|30765.01|30765.01|30765.01|30765.01|30765.01|30765.01|30765.01|30765.01|0
1648711000000|2022-03-31 07:16:40|30768.15|30768.15|30768.15|30768.15|30768.15|30768.15|30768.15|30768.15|0
1648711010000|2022-03-31 07:16:50|30823.49|30823.49|30823.49|30823.49|30823.49|30823.49|30823.49|30823.49|0
1648711020000|2022-03-31 07:17:00|30836.43|30836.43|30836.43|30836.43|30836.43|30836.43|30836.43|30836.43|0
1648711030000|2022-03-31 07:17:10|30803.22|30803.22|30803.22|30803.22|30803.22|30803.22|30803.22|30803.22|0
1648711040000|2022-03-31 07:17:20|30814.29|30814.29|30814.29|30814.29|30814.29|30814.29|30814.29|30814.29|0
1648711260000|2022-03-31 07:21:00|30817.42|30817.42|30817.42|30817.42|30817.42|30817.42|30817.42|30817.42|0
1648711270000|2022-03-31 07:21:10|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|0
1648711350000|2022-03-31 07:22:30|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|0
1648711360000|2022-03-31 07:22:40|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|30789.75|0
1648711480000|2022-03-31 07:24:40|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|30773.15|0
1648711490000|2022-03-31 07:24:50|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|30784.22|0
1648711570000|2022-03-31 07:26:10|30778.68|30778.68|30784.22|30784.22|30784.22|30784.22|30778.68|30778.68|0
1648711700000|2022-03-31 07:28:20|30771.28|30771.28|30771.28|30771.28|30771.28|30771.28|30771.28|30771.28|0
1648711720000|2022-03-31 07:28:40|30777.56|30777.56|30777.56|30777.56|30777.56|30777.56|30777.56|30777.56|0
1648711730000|2022-03-31 07:28:50|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|0
1648711740000|2022-03-31 07:29:00|30778.3|30778.3|30772.77|30772.77|30778.3|30778.3|30772.77|30772.77|0
1648711810000|2022-03-31 07:30:10|30739.56|30739.56|30750.63|30750.63|30750.63|30750.63|30739.56|30739.56|0
1648711840000|2022-03-31 07:30:40|30756.16|30756.16|30750.63|30750.63|30756.16|30756.16|30750.63|30750.63|0
1648711930000|2022-03-31 07:32:10|30761.7|30761.7|30761.7|30761.7|30761.7|30761.7|30761.7|30761.7|0
1648711940000|2022-03-31 07:32:20|30756.16|30756.16|30756.16|30756.16|30756.16|30756.16|30756.16|30756.16|0
1648711970000|2022-03-31 07:32:50|30769.09|30769.09|30769.09|30769.09|30769.09|30769.09|30769.09|30769.09|0
1648711980000|2022-03-31 07:33:00|30752.49|30752.49|30758.02|30758.02|30758.02|30758.02|30752.49|30752.49|0
1648712030000|2022-03-31 07:33:50|30752.49|30752.49|30752.49|30752.49|30752.49|30752.49|30752.49|30752.49|0
1648712130000|2022-03-31 07:35:30|30763.56|30763.56|30763.56|30763.56|30763.56|30763.56|30763.56|30763.56|0
1648712180000|2022-03-31 07:36:20|30747.87|30747.87|30747.87|30747.87|30747.87|30747.87|30747.87|30747.87|0
1648712250000|2022-03-31 07:37:30|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|0
1648712340000|2022-03-31 07:39:00|30746.21|30746.21|30746.21|30746.21|30746.21|30746.21|30746.21|30746.21|0
1648712420000|2022-03-31 07:40:20|30740.68|30740.68|30740.68|30740.68|30740.68|30740.68|30740.68|30740.68|0
1648712490000|2022-03-31 07:41:30|30735.14|30735.14|30735.14|30735.14|30735.14|30735.14|30735.14|30735.14|0
1648712550000|2022-03-31 07:42:30|30718.54|30718.54|30718.54|30718.54|30718.54|30718.54|30718.54|30718.54|0
1648712570000|2022-03-31 07:42:50|30713.01|30713.01|30713.01|30713.01|30713.01|30713.01|30713.01|30713.01|0
1648712610000|2022-03-31 07:43:30|30696.4|30696.4|30696.4|30696.4|30696.4|30696.4|30696.4|30696.4|0
1648712620000|2022-03-31 07:43:40|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|0
1648712640000|2022-03-31 07:44:00|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|0
1648712800000|2022-03-31 07:46:40|30692.73|30692.73|30692.73|30692.73|30692.73|30692.73|30692.73|30692.73|0
1648712840000|2022-03-31 07:47:20|30703.8|30703.8|30703.8|30703.8|30703.8|30703.8|30703.8|30703.8|0
1648712910000|2022-03-31 07:48:30|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|30709.33|0
1648712920000|2022-03-31 07:48:40|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|30714.87|0
1648713010000|2022-03-31 07:50:10|30708.59|30708.59|30708.59|30708.59|30708.59|30708.59|30708.59|30708.59|0
1648713040000|2022-03-31 07:50:40|30656.86|30656.86|30656.86|30656.86|30656.86|30656.86|30656.86|30656.86|0
1648713080000|2022-03-31 07:51:20|30653.73|30653.73|30653.73|30653.73|30653.73|30653.73|30653.73|30653.73|0
1648713120000|2022-03-31 07:52:00|30650.59|30650.59|30650.59|30650.59|30650.59|30650.59|30650.59|30650.59|0
1648713130000|2022-03-31 07:52:10|30644.31|30644.31|30644.31|30644.31|30644.31|30644.31|30644.31|30644.31|0
1648713140000|2022-03-31 07:52:20|30638.78|30638.78|30638.78|30638.78|30638.78|30638.78|30638.78|30638.78|0
1648713180000|2022-03-31 07:53:00|30635.64|30635.64|30635.64|30635.64|30635.64|30635.64|30635.64|30635.64|0
1648713260000|2022-03-31 07:54:20|30619.04|30619.04|30619.04|30619.04|30619.04|30619.04|30619.04|30619.04|0
1648713310000|2022-03-31 07:55:10|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|0
1648713410000|2022-03-31 07:56:50|30565.5|30565.5|30565.5|30565.5|30565.5|30565.5|30565.5|30565.5|0
1648713420000|2022-03-31 07:57:00|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|0
1648713550000|2022-03-31 07:59:10|30563.63|30563.63|30563.63|30563.63|30563.63|30563.63|30563.63|30563.63|0
1648713630000|2022-03-31 08:00:30|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|30552.56|0
1648713790000|2022-03-31 08:03:10|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|0
1648713830000|2022-03-31 08:03:50|30541.5|30541.5|30541.5|30541.5|30541.5|30541.5|30541.5|30541.5|0
1648714160000|2022-03-31 08:09:20|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|0
1648714210000|2022-03-31 08:10:10|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|0
1648714300000|2022-03-31 08:11:40|30572.89|30572.89|30544.66|30544.66|30572.89|30572.89|30544.66|30544.66|0
1648714370000|2022-03-31 08:12:50|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|0
1648714380000|2022-03-31 08:13:00|30526.39|30526.39|30523.26|30523.26|30526.39|30526.39|30523.26|30523.26|0
1648714450000|2022-03-31 08:14:10|30528.79|30528.79|30528.79|30528.79|30528.79|30528.79|30528.79|30528.79|0
1648714550000|2022-03-31 08:15:50|30502.93|30502.93|30464.13|30464.13|30502.93|30502.93|30464.13|30464.13|0
1648714560000|2022-03-31 08:16:00|30477.06|30477.06|30477.06|30477.06|30477.06|30477.06|30477.06|30477.06|0
1648714570000|2022-03-31 08:16:10|30464.13|30464.13|30451.58|30451.58|30464.13|30464.13|30451.58|30451.58|0
1648714590000|2022-03-31 08:16:30|30418.37|30418.37|30412.84|30412.84|30418.37|30418.37|30412.84|30412.84|0
1648714600000|2022-03-31 08:16:40|30423.9|30423.9|30423.9|30423.9|30423.9|30423.9|30423.9|30423.9|0
1648714680000|2022-03-31 08:18:00|30410.97|30410.97|30410.97|30410.97|30410.97|30410.97|30410.97|30410.97|0
1648714730000|2022-03-31 08:18:50|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|0
1648714770000|2022-03-31 08:19:30|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|0
1648714840000|2022-03-31 08:20:40|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|0
1648714890000|2022-03-31 08:21:30|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|0
1648714900000|2022-03-31 08:21:40|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|0
1648714910000|2022-03-31 08:21:50|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|30422.04|0
1648715050000|2022-03-31 08:24:10|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|0
1648715080000|2022-03-31 08:24:40|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|30399.9|0
1648715100000|2022-03-31 08:25:00|30394.37|30394.37|30394.37|30394.37|30394.37|30394.37|30394.37|30394.37|0
1648715150000|2022-03-31 08:25:50|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|0
1648715160000|2022-03-31 08:26:00|30383.3|30383.3|30383.3|30383.3|30383.3|30383.3|30383.3|30383.3|0
1648715220000|2022-03-31 08:27:00|30372.23|30372.23|30372.23|30372.23|30372.23|30372.23|30372.23|30372.23|0
1648715250000|2022-03-31 08:27:30|30366.69|30366.69|30366.69|30366.69|30366.69|30366.69|30366.69|30366.69|0
1648715310000|2022-03-31 08:28:30|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|0
1648715410000|2022-03-31 08:30:10|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|0
1648715440000|2022-03-31 08:30:40|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|0
1648715470000|2022-03-31 08:31:10|30351.9|30351.9|30351.9|30351.9|30351.9|30351.9|30338.97|30338.97|0
1648715490000|2022-03-31 08:31:30|30357.43|30357.43|30362.97|30362.97|30362.97|30362.97|30357.43|30357.43|0
1648715540000|2022-03-31 08:32:20|30351.9|30351.9|30351.9|30351.9|30351.9|30351.9|30351.9|30351.9|0
1648715570000|2022-03-31 08:32:50|30364.83|30364.83|30364.83|30364.83|30364.83|30364.83|30364.83|30364.83|0
1648715600000|2022-03-31 08:33:20|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|0
1648715610000|2022-03-31 08:33:30|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|0
1648715670000|2022-03-31 08:34:30|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|30353.76|0
1648715760000|2022-03-31 08:36:00|30327.9|30327.9|30327.9|30327.9|30327.9|30327.9|30327.9|30327.9|0
1648715810000|2022-03-31 08:36:50|30350.04|30350.04|30353.17|30353.17|30353.17|30353.17|30350.04|30350.04|0
1648715820000|2022-03-31 08:37:00|30379.04|30379.04|30379.04|30379.04|30379.04|30379.04|30379.04|30379.04|0
1648715900000|2022-03-31 08:38:20|30372.76|30372.76|30372.76|30372.76|30372.76|30372.76|30372.76|30372.76|0
1648715910000|2022-03-31 08:38:30|30366.49|30366.49|30327.69|30327.69|30366.49|30366.49|30327.69|30327.69|0
1648715930000|2022-03-31 08:38:50|30314.76|30314.76|30314.76|30314.76|30314.76|30314.76|30314.76|30314.76|0
1648715950000|2022-03-31 08:39:10|30327.69|30327.69|30327.69|30327.69|30327.69|30327.69|30327.69|30327.69|0
1648716050000|2022-03-31 08:40:50|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|0
1648716100000|2022-03-31 08:41:40|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|0
1648716130000|2022-03-31 08:42:10|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|0
1648716150000|2022-03-31 08:42:30|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|0
1648716190000|2022-03-31 08:43:10|30255.74|30255.74|30261.27|30261.27|30261.27|30261.27|30255.74|30255.74|0
1648716270000|2022-03-31 08:44:30|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|0
1648716280000|2022-03-31 08:44:40|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|0
1648716450000|2022-03-31 08:47:30|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|30255.74|0
1648716490000|2022-03-31 08:48:10|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|0
1648716530000|2022-03-31 08:48:50|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|0
1648716600000|2022-03-31 08:50:00|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|0
1648716650000|2022-03-31 08:50:50|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|0
1648716660000|2022-03-31 08:51:00|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|0
1648716680000|2022-03-31 08:51:20|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|0
1648716820000|2022-03-31 08:53:40|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|30285.28|0
1648716860000|2022-03-31 08:54:20|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|30268.67|0
1648716880000|2022-03-31 08:54:40|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|30263.14|0
1648716950000|2022-03-31 08:55:50|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|0
1648716980000|2022-03-31 08:56:20|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|0
1648717010000|2022-03-31 08:56:50|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|0
1648717130000|2022-03-31 08:58:50|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|30279.74|0
1648717150000|2022-03-31 08:59:10|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|30274.21|0
1648717230000|2022-03-31 09:00:30|30279.74|30279.74|30285.28|30285.28|30285.28|30285.28|30279.74|30279.74|0
1648717370000|2022-03-31 09:02:50|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|0
1648717390000|2022-03-31 09:03:10|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|0
1648717410000|2022-03-31 09:03:30|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|0
1648717430000|2022-03-31 09:03:50|30253.88|30253.88|30253.88|30253.88|30253.88|30253.88|30253.88|30253.88|0
1648717460000|2022-03-31 09:04:20|30240.94|30240.94|30240.94|30240.94|30240.94|30240.94|30240.94|30240.94|0
1648717580000|2022-03-31 09:06:20|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|0
1648717590000|2022-03-31 09:06:30|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|0
1648717620000|2022-03-31 09:07:00|30235.41|30235.41|30222.48|30222.48|30235.41|30235.41|30222.48|30222.48|0
1648717660000|2022-03-31 09:07:40|30211.41|30211.41|30211.41|30211.41|30216.94|30216.94|30211.41|30211.41|0
1648717690000|2022-03-31 09:08:10|30199.6|30199.6|30184.65|30184.65|30199.6|30199.6|30184.65|30184.65|0
1648717710000|2022-03-31 09:08:30|30173.58|30173.58|30179.11|30179.11|30179.11|30179.11|30151.44|30151.44|0
1648717730000|2022-03-31 09:08:50|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|0
1648717740000|2022-03-31 09:09:00|30146.97|30146.97|30124.83|30124.83|30146.97|30146.97|30124.83|30124.83|0
1648717750000|2022-03-31 09:09:10|30113.77|30113.77|30113.77|30113.77|30113.77|30113.77|30113.77|30113.77|0
1648717760000|2022-03-31 09:09:20|30108.23|30108.23|30108.23|30108.23|30108.23|30108.23|30108.23|30108.23|0
1648717780000|2022-03-31 09:09:40|30113.77|30113.77|30113.77|30113.77|30113.77|30113.77|30108.23|30108.23|0
1648717790000|2022-03-31 09:09:50|30124.83|30124.83|30124.83|30124.83|30124.83|30124.83|30124.83|30124.83|0
1648717980000|2022-03-31 09:13:00|30130.37|30130.37|30130.37|30130.37|30130.37|30130.37|30130.37|30130.37|0
1648718050000|2022-03-31 09:14:10|30135.9|30135.9|30135.9|30135.9|30135.9|30135.9|30135.9|30135.9|0
1648718100000|2022-03-31 09:15:00|30161.77|30161.77|30161.77|30161.77|30161.77|30161.77|30161.77|30161.77|0
1648718110000|2022-03-31 09:15:10|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|0
1648718240000|2022-03-31 09:17:20|30200.51|30200.51|30200.51|30200.51|30200.51|30200.51|30200.51|30200.51|0
1648718260000|2022-03-31 09:17:40|30194.98|30194.98|30194.98|30194.98|30194.98|30194.98|30194.98|30194.98|0
1648718360000|2022-03-31 09:19:20|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|0
1648718390000|2022-03-31 09:19:50|30223.39|30223.39|30226.53|30226.53|30226.53|30226.53|30223.39|30223.39|0
1648718470000|2022-03-31 09:21:10|30237.6|30237.6|30237.6|30237.6|30237.6|30237.6|30237.6|30237.6|0
1648718480000|2022-03-31 09:21:20|30232.06|30232.06|30232.06|30232.06|30232.06|30232.06|30232.06|30232.06|0
1648718550000|2022-03-31 09:22:30|30226.53|30226.53|30226.53|30226.53|30226.53|30226.53|30226.53|30226.53|0
1648718680000|2022-03-31 09:24:40|30239.46|30239.46|30239.46|30239.46|30239.46|30239.46|30239.46|30239.46|0
1648718690000|2022-03-31 09:24:50|30256.07|30256.07|30256.07|30256.07|30256.07|30256.07|30256.07|30256.07|0
1648718770000|2022-03-31 09:26:10|30262.34|30262.34|30262.34|30262.34|30262.34|30262.34|30262.34|30262.34|0
1648718780000|2022-03-31 09:26:20|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|0
1648718800000|2022-03-31 09:26:40|30245|30245|30245|30245|30245|30245|30245|30245|0
1648718840000|2022-03-31 09:27:20|30233.93|30233.93|30233.93|30233.93|30233.93|30233.93|30233.93|30233.93|0
1648719070000|2022-03-31 09:31:10|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|0
1648719270000|2022-03-31 09:34:30|30232.06|30232.06|30237.6|30237.6|30237.6|30237.6|30232.06|30232.06|0
1648719410000|2022-03-31 09:36:50|30232.06|30232.06|30243.13|30243.13|30243.13|30243.13|30232.06|30232.06|0
1648719640000|2022-03-31 09:40:40|30254.2|30254.2|30254.2|30254.2|30254.2|30254.2|30254.2|30254.2|0
1648719650000|2022-03-31 09:40:50|30265.27|30265.27|30265.27|30265.27|30265.27|30265.27|30265.27|30265.27|0
1648719880000|2022-03-31 09:44:40|30278.21|30278.21|30281.34|30281.34|30281.34|30281.34|30278.21|30278.21|0
1648719900000|2022-03-31 09:45:00|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|0
1648719940000|2022-03-31 09:45:40|30272.67|30272.67|30272.67|30272.67|30272.67|30272.67|30272.67|30272.67|0
1648720010000|2022-03-31 09:46:50|30246.81|30246.81|30219.13|30219.13|30246.81|30246.81|30219.13|30219.13|0
1648720020000|2022-03-31 09:47:00|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|0
1648720240000|2022-03-31 09:50:40|30189.6|30189.6|30189.6|30189.6|30189.6|30189.6|30189.6|30189.6|0
1648720400000|2022-03-31 09:53:20|30192.73|30192.73|30181.66|30181.66|30192.73|30192.73|30181.66|30181.66|0
1648720430000|2022-03-31 09:53:50|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|0
1648720440000|2022-03-31 09:54:00|30188.32|30188.32|30188.32|30188.32|30188.32|30188.32|30188.32|30188.32|0
1648720450000|2022-03-31 09:54:10|30178.91|30178.91|30170.98|30170.98|30178.91|30178.91|30167.84|30167.84|0
1648720510000|2022-03-31 09:55:10|30174.11|30174.11|30174.11|30174.11|30174.11|30174.11|30174.11|30174.11|0
1648720550000|2022-03-31 09:55:50|30163.04|30163.04|30166.18|30166.18|30166.18|30166.18|30163.04|30163.04|0
1648720570000|2022-03-31 09:56:10|30160.65|30160.65|30134.78|30134.78|30160.65|30160.65|30134.78|30134.78|0
1648720580000|2022-03-31 09:56:20|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|0
1648720900000|2022-03-31 10:01:40|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|0
1648721060000|2022-03-31 10:04:20|30140.32|30140.32|30140.32|30140.32|30140.32|30140.32|30140.32|30140.32|0
1648721080000|2022-03-31 10:04:40|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|30129.25|0
1648721110000|2022-03-31 10:05:10|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|0
1648721160000|2022-03-31 10:06:00|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|30131.64|0
1648721380000|2022-03-31 10:09:40|30144.58|30144.58|30144.58|30144.58|30144.58|30144.58|30144.58|30144.58|0
1648721390000|2022-03-31 10:09:50|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|0
1648721500000|2022-03-31 10:11:40|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|0
1648721620000|2022-03-31 10:13:40|30155.11|30155.11|30166.18|30166.18|30166.18|30166.18|30155.11|30155.11|0
1648721660000|2022-03-31 10:14:20|30172.46|30172.46|30172.46|30172.46|30172.46|30172.46|30172.46|30172.46|0
1648721730000|2022-03-31 10:15:30|30185.39|30185.39|30192.79|30192.79|30192.79|30192.79|30179.85|30179.85|0
1648721760000|2022-03-31 10:16:00|30181.72|30181.72|30181.72|30181.72|30181.72|30181.72|30181.72|30181.72|0
1648721770000|2022-03-31 10:16:10|30155.85|30155.85|30168.79|30168.79|30168.79|30168.79|30155.85|30155.85|0
1648721860000|2022-03-31 10:17:40|30185.39|30185.39|30185.39|30185.39|30185.39|30185.39|30185.39|30185.39|0
1648721870000|2022-03-31 10:17:50|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|0
1648721880000|2022-03-31 10:18:00|30157.72|30157.72|30157.72|30157.72|30157.72|30157.72|30157.72|30157.72|0
1648721900000|2022-03-31 10:18:20|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|0
1648721910000|2022-03-31 10:18:30|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|0
1648721990000|2022-03-31 10:19:50|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|0
1648722010000|2022-03-31 10:20:10|30113.97|30113.97|30113.97|30113.97|30113.97|30113.97|30113.97|30113.97|0
1648722160000|2022-03-31 10:22:40|30119.51|30119.51|30119.51|30119.51|30119.51|30119.51|30119.51|30119.51|0
1648722310000|2022-03-31 10:25:10|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|0
1648722450000|2022-03-31 10:27:30|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|0
1648722500000|2022-03-31 10:28:20|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|30125.04|0
1648722570000|2022-03-31 10:29:30|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|0
1648722580000|2022-03-31 10:29:40|30167.51|30167.51|30167.51|30167.51|30167.51|30167.51|30167.51|30167.51|0
1648722880000|2022-03-31 10:34:40|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|0
1648722900000|2022-03-31 10:35:00|30130.58|30130.58|30130.58|30130.58|30130.58|30130.58|30130.58|30130.58|0
1648722940000|2022-03-31 10:35:40|30125.04|30125.04|30118.77|30118.77|30125.04|30125.04|30118.77|30118.77|0
1648722950000|2022-03-31 10:35:50|30124.3|30124.3|30124.3|30124.3|30124.3|30124.3|30124.3|30124.3|0
1648722980000|2022-03-31 10:36:20|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|0
1648723050000|2022-03-31 10:37:30|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|30118.77|0
1648723100000|2022-03-31 10:38:20|30113.23|30113.23|30107.7|30107.7|30113.23|30113.23|30107.7|30107.7|0
1648723120000|2022-03-31 10:38:40|30102.16|30102.16|30099.02|30099.02|30107.7|30107.7|30099.02|30099.02|0
1648723150000|2022-03-31 10:39:10|30110.09|30110.09|30110.09|30110.09|30110.09|30110.09|30110.09|30110.09|0
1648723260000|2022-03-31 10:41:00|30097.16|30097.16|30123.03|30123.03|30123.03|30123.03|30097.16|30097.16|0
1648723290000|2022-03-31 10:41:30|30135.96|30135.96|30132.82|30132.82|30135.96|30135.96|30132.82|30132.82|0
1648723340000|2022-03-31 10:42:20|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|0
1648723390000|2022-03-31 10:43:10|30124.15|30124.15|30124.15|30124.15|30124.15|30124.15|30124.15|30124.15|0
1648723440000|2022-03-31 10:44:00|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|0
1648723450000|2022-03-31 10:44:10|30129.68|30129.68|30140.75|30140.75|30140.75|30140.75|30129.68|30129.68|0
1648723490000|2022-03-31 10:44:50|30129.68|30129.68|30129.68|30129.68|30129.68|30129.68|30129.68|30129.68|0
1648723530000|2022-03-31 10:45:30|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|0
1648723590000|2022-03-31 10:46:30|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|0
1648723800000|2022-03-31 10:50:00|30179.5|30179.5|30179.5|30179.5|30179.5|30179.5|30179.5|30179.5|0
1648723810000|2022-03-31 10:50:10|30168.43|30168.43|30171.56|30171.56|30171.56|30171.56|30168.43|30168.43|0
1648723890000|2022-03-31 10:51:30|30166.03|30166.03|30177.1|30177.1|30177.1|30177.1|30166.03|30166.03|0
1648723920000|2022-03-31 10:52:00|30171.56|30171.56|30171.56|30171.56|30171.56|30171.56|30171.56|30171.56|0
1648723990000|2022-03-31 10:53:10|30188.17|30188.17|30185.03|30185.03|30188.17|30188.17|30185.03|30185.03|0
1648724000000|2022-03-31 10:53:20|30172.1|30172.1|30172.1|30172.1|30172.1|30172.1|30172.1|30172.1|0
1648724010000|2022-03-31 10:53:30|30168.96|30168.96|30168.96|30168.96|30168.96|30168.96|30168.96|30168.96|0
1648724070000|2022-03-31 10:54:30|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|0
1648724130000|2022-03-31 10:55:30|30165.29|30165.29|30165.29|30165.29|30165.29|30165.29|30165.29|30165.29|0
1648724390000|2022-03-31 10:59:50|30148.68|30148.68|30170.82|30170.82|30170.82|30170.82|30143.15|30143.15|0
1648724520000|2022-03-31 11:02:00|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|0
1648724530000|2022-03-31 11:02:10|30175.62|30175.62|30186.69|30186.69|30186.69|30186.69|30175.62|30175.62|0
1648724590000|2022-03-31 11:03:10|30192.22|30192.22|30197.76|30197.76|30197.76|30197.76|30192.22|30192.22|0
1648724750000|2022-03-31 11:05:50|30192.22|30192.22|30203.29|30203.29|30203.29|30203.29|30192.22|30192.22|0
1648724790000|2022-03-31 11:06:30|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|0
1648724850000|2022-03-31 11:07:30|30225.43|30225.43|30225.43|30225.43|30225.43|30225.43|30225.43|30225.43|0
1648724880000|2022-03-31 11:08:00|30214.36|30214.36|30219.89|30219.89|30219.89|30219.89|30214.36|30214.36|0
1648724890000|2022-03-31 11:08:10|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|0
1648725030000|2022-03-31 11:10:30|30208.83|30208.83|30214.36|30214.36|30214.36|30214.36|30208.83|30208.83|0
1648725120000|2022-03-31 11:12:00|30217.5|30217.5|30217.5|30217.5|30217.5|30217.5|30217.5|30217.5|0
1648725160000|2022-03-31 11:12:40|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|0
1648725170000|2022-03-31 11:12:50|30206.43|30206.43|30206.43|30206.43|30206.43|30206.43|30206.43|30206.43|0
1648725310000|2022-03-31 11:15:10|30203.29|30203.29|30203.29|30203.29|30203.29|30203.29|30203.29|30203.29|0
1648725450000|2022-03-31 11:17:30|30208.83|30208.83|30205.69|30205.69|30208.83|30208.83|30205.69|30205.69|0
1648725470000|2022-03-31 11:17:50|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|0
1648725480000|2022-03-31 11:18:00|30186.69|30186.69|30186.69|30186.69|30186.69|30186.69|30186.69|30186.69|0
1648725550000|2022-03-31 11:19:10|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|0
1648725560000|2022-03-31 11:19:20|30149.75|30149.75|30149.75|30149.75|30149.75|30149.75|30149.75|30149.75|0
1648725590000|2022-03-31 11:19:50|30162.68|30162.68|30162.68|30162.68|30162.68|30162.68|30162.68|30162.68|0
1648725770000|2022-03-31 11:22:50|30151.62|30151.62|30151.62|30151.62|30151.62|30151.62|30151.62|30151.62|0
1648725780000|2022-03-31 11:23:00|30146.08|30146.08|30146.08|30146.08|30146.08|30146.08|30146.08|30146.08|0
1648726070000|2022-03-31 11:27:50|30140.55|30140.55|30140.55|30140.55|30140.55|30140.55|30140.55|30140.55|0
1648726090000|2022-03-31 11:28:10|30135.01|30135.01|30135.01|30135.01|30135.01|30135.01|30135.01|30135.01|0
1648726120000|2022-03-31 11:28:40|30118.41|30118.41|30118.41|30118.41|30118.41|30118.41|30118.41|30118.41|0
1648726210000|2022-03-31 11:30:10|30112.87|30112.87|30118.41|30118.41|30118.41|30118.41|30112.87|30112.87|0
1648726270000|2022-03-31 11:31:10|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|0
1648726290000|2022-03-31 11:31:30|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|0
1648726430000|2022-03-31 11:33:50|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|0
1648726450000|2022-03-31 11:34:10|30104.73|30104.73|30104.73|30104.73|30104.73|30104.73|30104.73|30104.73|0
1648726500000|2022-03-31 11:35:00|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|0
1648726570000|2022-03-31 11:36:10|30077.06|30077.06|30077.06|30077.06|30077.06|30077.06|30077.06|30077.06|0
1648726610000|2022-03-31 11:36:50|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|0
1648726710000|2022-03-31 11:38:30|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|0
1648726810000|2022-03-31 11:40:10|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1648726880000|2022-03-31 11:41:20|30117.67|30117.67|30117.67|30117.67|30117.67|30117.67|30117.67|30117.67|0
1648726940000|2022-03-31 11:42:20|30120.8|30120.8|30142.94|30142.94|30142.94|30142.94|30120.8|30120.8|0
1648727010000|2022-03-31 11:43:30|30148.48|30148.48|30165.08|30165.08|30165.08|30165.08|30148.48|30148.48|0
1648727030000|2022-03-31 11:43:50|30178.01|30178.01|30190.95|30190.95|30190.95|30190.95|30178.01|30178.01|0
1648727040000|2022-03-31 11:44:00|30203.88|30203.88|30203.88|30203.88|30203.88|30203.88|30203.88|30203.88|0
1648727060000|2022-03-31 11:44:20|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|0
1648727120000|2022-03-31 11:45:20|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|0
1648727130000|2022-03-31 11:45:30|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|30216.81|0
1648727150000|2022-03-31 11:45:50|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|30211.28|0
1648727180000|2022-03-31 11:46:20|30222.35|30222.35|30222.35|30222.35|30222.35|30222.35|30222.35|30222.35|0
1648727370000|2022-03-31 11:49:30|30227.88|30227.88|30222.35|30222.35|30227.88|30227.88|30222.35|30222.35|0
1648727490000|2022-03-31 11:51:30|30219.21|30219.21|30213.67|30213.67|30219.21|30219.21|30213.67|30213.67|0
1648727500000|2022-03-31 11:51:40|30210.54|30210.54|30210.54|30210.54|30210.54|30210.54|30210.54|30210.54|0
1648727580000|2022-03-31 11:53:00|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|0
1648727590000|2022-03-31 11:53:10|30229|30229|30229|30229|30229|30229|30229|30229|0
1648727630000|2022-03-31 11:53:50|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|0
1648727800000|2022-03-31 11:56:40|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|0
1648728000000|2022-03-31 12:00:00|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|0
1648728080000|2022-03-31 12:01:20|30249.87|30249.87|30249.87|30249.87|30249.87|30249.87|30249.87|30249.87|0
1648728160000|2022-03-31 12:02:40|30260.94|30260.94|30260.94|30260.94|30260.94|30260.94|30260.94|30260.94|0
1648728240000|2022-03-31 12:04:00|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|30257.8|0
1648728260000|2022-03-31 12:04:20|30248.39|30248.39|30248.39|30248.39|30248.39|30248.39|30248.39|30248.39|0
1648728350000|2022-03-31 12:05:50|30254.66|30254.66|30251.52|30251.52|30254.66|30254.66|30251.52|30251.52|0
1648728400000|2022-03-31 12:06:40|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|0
1648728420000|2022-03-31 12:07:00|30273.66|30273.66|30273.66|30273.66|30273.66|30273.66|30273.66|30273.66|0
1648728430000|2022-03-31 12:07:10|30257.06|30257.06|30257.06|30257.06|30257.06|30257.06|30257.06|30257.06|0
1648728540000|2022-03-31 12:09:00|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|0
1648728560000|2022-03-31 12:09:20|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|0
1648728800000|2022-03-31 12:13:20|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|0
1648728810000|2022-03-31 12:13:30|30249.66|30249.66|30255.2|30255.2|30255.2|30255.2|30249.66|30249.66|0
1648728970000|2022-03-31 12:16:10|30249.66|30249.66|30249.66|30249.66|30249.66|30249.66|30249.66|30249.66|0
1648728980000|2022-03-31 12:16:20|30255.2|30255.2|30255.2|30255.2|30255.2|30255.2|30255.2|30255.2|0
1648729010000|2022-03-31 12:16:50|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|30244.13|0
1648729090000|2022-03-31 12:18:10|30240.99|30240.99|30240.99|30240.99|30240.99|30240.99|30228.06|30228.06|0
1648729120000|2022-03-31 12:18:40|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|0
1648729140000|2022-03-31 12:19:00|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|0
1648729220000|2022-03-31 12:20:20|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|0
1648729250000|2022-03-31 12:20:50|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|0
1648729430000|2022-03-31 12:23:50|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|0
1648729510000|2022-03-31 12:25:10|30243.39|30243.39|30243.39|30243.39|30243.39|30243.39|30243.39|30243.39|0
1648729560000|2022-03-31 12:26:00|30248.92|30248.92|30248.92|30248.92|30248.92|30248.92|30248.92|30248.92|0
1648729570000|2022-03-31 12:26:10|30258.33|30258.33|30255.2|30255.2|30258.33|30258.33|30255.2|30255.2|0
1648729650000|2022-03-31 12:27:30|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|0
1648729660000|2022-03-31 12:27:40|30245.4|30245.4|30256.47|30256.47|30256.47|30256.47|30245.4|30245.4|0
1648729690000|2022-03-31 12:28:10|30253.33|30253.33|30253.33|30253.33|30253.33|30253.33|30253.33|30253.33|0
1648729700000|2022-03-31 12:28:20|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|0
1648729770000|2022-03-31 12:29:30|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|0
1648729800000|2022-03-31 12:30:00|30240.78|30240.78|30238.38|30238.38|30240.78|30240.78|30235.25|30235.25|0
1648729840000|2022-03-31 12:30:40|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|0
1648729960000|2022-03-31 12:32:40|30245.78|30245.78|30245.78|30245.78|30258.71|30258.71|30245.78|30245.78|0
1648730100000|2022-03-31 12:35:00|30223.64|30223.64|30223.64|30223.64|30223.64|30223.64|30223.64|30223.64|0
1648730140000|2022-03-31 12:35:40|30220.51|30220.51|30220.51|30220.51|30220.51|30220.51|30220.51|30220.51|0
1648730160000|2022-03-31 12:36:00|30198.37|30198.37|30198.37|30198.37|30198.37|30198.37|30198.37|30198.37|0
1648730260000|2022-03-31 12:37:40|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|0
1648730300000|2022-03-31 12:38:20|30203.16|30203.16|30203.16|30203.16|30203.16|30203.16|30203.16|30203.16|0
1648730320000|2022-03-31 12:38:40|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|0
1648730400000|2022-03-31 12:40:00|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|0
1648730520000|2022-03-31 12:42:00|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|30190.23|0
1648730570000|2022-03-31 12:42:50|30195.76|30195.76|30195.76|30195.76|30195.76|30195.76|30195.76|30195.76|0
1648730680000|2022-03-31 12:44:40|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|0
1648730690000|2022-03-31 12:44:50|30203.69|30203.69|30214.76|30214.76|30214.76|30214.76|30203.69|30203.69|0
1648730710000|2022-03-31 12:45:10|30203.69|30203.69|30206.83|30206.83|30209.97|30209.97|30203.69|30203.69|0
1648730930000|2022-03-31 12:48:50|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|0
1648731030000|2022-03-31 12:50:30|30190.76|30190.76|30209.23|30209.23|30209.23|30209.23|30190.76|30190.76|0
1648731050000|2022-03-31 12:50:50|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|30203.69|0
1648731080000|2022-03-31 12:51:20|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|0
1648731430000|2022-03-31 12:57:10|30195.76|30195.76|30206.83|30206.83|30206.83|30206.83|30195.76|30195.76|0
1648731520000|2022-03-31 12:58:40|30209.97|30209.97|30213.11|30213.11|30213.11|30213.11|30209.97|30209.97|0
1648731600000|2022-03-31 13:00:00|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|0
1648731650000|2022-03-31 13:00:50|30194.64|30194.64|30194.64|30194.64|30194.64|30194.64|30194.64|30194.64|0
1648731800000|2022-03-31 13:03:20|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|30200.18|0
1648731810000|2022-03-31 13:03:30|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|0
1648731940000|2022-03-31 13:05:40|30205.71|30205.71|30208.85|30208.85|30208.85|30208.85|30205.71|30205.71|0
1648731960000|2022-03-31 13:06:00|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|0
1648731980000|2022-03-31 13:06:20|30203.31|30203.31|30203.31|30203.31|30203.31|30203.31|30203.31|30203.31|0
1648732140000|2022-03-31 13:09:00|30216.25|30216.25|30203.31|30203.31|30216.25|30216.25|30203.31|30203.31|0
1648732190000|2022-03-31 13:09:50|30229.18|30229.18|30229.18|30229.18|30229.18|30229.18|30229.18|30229.18|0
1648732320000|2022-03-31 13:12:00|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|0
1648732330000|2022-03-31 13:12:10|30203.9|30203.9|30203.9|30203.9|30203.9|30203.9|30203.9|30203.9|0
1648732350000|2022-03-31 13:12:30|30200.76|30200.76|30200.76|30200.76|30200.76|30200.76|30200.76|30200.76|0
1648732360000|2022-03-31 13:12:40|30184.16|30184.16|30184.16|30184.16|30184.16|30184.16|30184.16|30184.16|0
1648732370000|2022-03-31 13:12:50|30189.69|30189.69|30189.69|30189.69|30189.69|30189.69|30189.69|30189.69|0
1648732380000|2022-03-31 13:13:00|30184.16|30184.16|30178.62|30178.62|30184.16|30184.16|30178.62|30178.62|0
1648732390000|2022-03-31 13:13:10|30175.49|30175.49|30140.42|30140.42|30175.49|30175.49|30140.42|30140.42|0
1648732400000|2022-03-31 13:13:20|30127.48|30127.48|30140.95|30140.95|30149.62|30149.62|30127.48|30127.48|0
1648732410000|2022-03-31 13:13:30|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|0
1648732460000|2022-03-31 13:14:20|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|0
1648732470000|2022-03-31 13:14:30|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|0
1648732520000|2022-03-31 13:15:20|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|0
1648732560000|2022-03-31 13:16:00|30152.02|30152.02|30152.02|30152.02|30152.02|30152.02|30152.02|30152.02|0
1648732610000|2022-03-31 13:16:50|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|30146.48|0
1648732660000|2022-03-31 13:17:40|30140.95|30140.95|30140.95|30140.95|30140.95|30140.95|30140.95|30140.95|0
1648732680000|2022-03-31 13:18:00|30135.42|30135.42|30135.42|30135.42|30135.42|30135.42|30135.42|30135.42|0
1648732730000|2022-03-31 13:18:50|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|0
1648732770000|2022-03-31 13:19:30|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|0
1648732790000|2022-03-31 13:19:50|30148.88|30148.88|30171.02|30171.02|30171.02|30171.02|30148.88|30148.88|0
1648732800000|2022-03-31 13:20:00|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|0
1648732830000|2022-03-31 13:20:30|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|0
1648732860000|2022-03-31 13:21:00|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|0
1648732880000|2022-03-31 13:21:20|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|30132.28|0
1648732960000|2022-03-31 13:22:40|30106.41|30106.41|30106.41|30106.41|30106.41|30106.41|30106.41|30106.41|0
1648733010000|2022-03-31 13:23:30|30112.69|30112.69|30112.69|30112.69|30112.69|30112.69|30112.69|30112.69|0
1648733200000|2022-03-31 13:26:40|30101.62|30101.62|30101.62|30101.62|30101.62|30101.62|30101.62|30101.62|0
1648733220000|2022-03-31 13:27:00|30096.08|30096.08|30096.08|30096.08|30096.08|30096.08|30096.08|30096.08|0
1648733260000|2022-03-31 13:27:40|30083.15|30083.15|30083.15|30083.15|30083.15|30083.15|30083.15|30083.15|0
1648733270000|2022-03-31 13:27:50|30088.69|30088.69|30088.69|30088.69|30088.69|30088.69|30088.69|30088.69|0
1648733280000|2022-03-31 13:28:00|30074.48|30074.48|30074.48|30074.48|30074.48|30074.48|30074.48|30074.48|0
1648733290000|2022-03-31 13:28:10|30068.94|30068.94|30081.49|30081.49|30081.49|30081.49|30068.94|30068.94|0
1648733300000|2022-03-31 13:28:20|30087.03|30087.03|30087.03|30087.03|30087.03|30087.03|30087.03|30087.03|0
1648733330000|2022-03-31 13:28:50|30075.96|30075.96|30075.96|30075.96|30075.96|30075.96|30075.96|30075.96|0
1648733350000|2022-03-31 13:29:10|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|0
1648733370000|2022-03-31 13:29:30|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|0
1648733400000|2022-03-31 13:30:00|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|30063.03|0
1648733450000|2022-03-31 13:30:50|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|30057.49|0
1648733480000|2022-03-31 13:31:20|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|0
1648733500000|2022-03-31 13:31:40|30085.17|30085.17|30085.17|30085.17|30085.17|30085.17|30085.17|30085.17|0
1648733510000|2022-03-31 13:31:50|30096.24|30096.24|30090.7|30090.7|30096.24|30096.24|30090.7|30090.7|0
1648733530000|2022-03-31 13:32:10|30096.24|30096.24|30096.24|30096.24|30096.24|30096.24|30096.24|30096.24|0
1648733560000|2022-03-31 13:32:40|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|30074.1|0
1648733570000|2022-03-31 13:32:50|30068.56|30068.56|30068.56|30068.56|30068.56|30068.56|30068.56|30068.56|0
1648733580000|2022-03-31 13:33:00|30065.42|30065.42|30054.36|30054.36|30065.42|30065.42|30054.36|30054.36|0
1648733620000|2022-03-31 13:33:40|30080.22|30080.22|30080.22|30080.22|30080.22|30080.22|30080.22|30080.22|0
1648733630000|2022-03-31 13:33:50|30054.36|30054.36|30054.36|30054.36|30054.36|30054.36|30054.36|30054.36|0
1648733650000|2022-03-31 13:34:10|30043.29|30043.29|30043.29|30043.29|30043.29|30043.29|30043.29|30043.29|0
1648733660000|2022-03-31 13:34:20|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|0
1648733700000|2022-03-31 13:35:00|30021.15|30021.15|30004.54|30004.54|30021.15|30021.15|30004.54|30004.54|0
1648733730000|2022-03-31 13:35:30|29999.01|29999.01|29999.01|29999.01|29999.01|29999.01|29999.01|29999.01|0
1648733740000|2022-03-31 13:35:40|29993.47|29993.47|29974.27|29974.27|29993.47|29993.47|29974.27|29974.27|0
1648733750000|2022-03-31 13:35:50|29971.13|29971.13|29971.13|29971.13|29971.13|29971.13|29971.13|29971.13|0
1648733760000|2022-03-31 13:36:00|29960.06|29960.06|29960.06|29960.06|29960.06|29960.06|29960.06|29960.06|0
1648733770000|2022-03-31 13:36:10|29965.59|29965.59|29965.59|29965.59|29965.59|29965.59|29965.59|29965.59|0
1648733800000|2022-03-31 13:36:40|29982.2|29982.2|29982.2|29982.2|29982.2|29982.2|29982.2|29982.2|0
1648733820000|2022-03-31 13:37:00|29975.92|29975.92|29975.92|29975.92|29975.92|29975.92|29975.92|29975.92|0
1648733840000|2022-03-31 13:37:20|29970.39|29970.39|29964.85|29964.85|29970.39|29970.39|29964.85|29964.85|0
1648733900000|2022-03-31 13:38:20|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|0
1648733910000|2022-03-31 13:38:30|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|0
1648733920000|2022-03-31 13:38:40|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|29958.58|0
1648733940000|2022-03-31 13:39:00|29975.18|29975.18|30004.34|30004.34|30015.41|30015.41|29975.18|29975.18|0
1648733950000|2022-03-31 13:39:10|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|0
1648733960000|2022-03-31 13:39:20|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1648733980000|2022-03-31 13:39:40|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|0
1648734000000|2022-03-31 13:40:00|29985.33|29985.33|29973.52|29973.52|29985.33|29985.33|29973.52|29973.52|0
1648734050000|2022-03-31 13:40:50|29962.45|29962.45|29951.39|29951.39|29962.45|29962.45|29951.39|29951.39|0
1648734060000|2022-03-31 13:41:00|29945.85|29945.85|29956.92|29956.92|29956.92|29956.92|29945.85|29945.85|0
1648734090000|2022-03-31 13:41:30|29951.39|29951.39|29951.39|29951.39|29951.39|29951.39|29951.39|29951.39|0
1648734120000|2022-03-31 13:42:00|29940.32|29940.32|29934.78|29934.78|29940.32|29940.32|29934.78|29934.78|0
1648734130000|2022-03-31 13:42:10|29929.25|29929.25|29929.25|29929.25|29929.25|29929.25|29929.25|29929.25|0
1648734150000|2022-03-31 13:42:30|29926.11|29926.11|29926.11|29926.11|29926.11|29926.11|29926.11|29926.11|0
1648734220000|2022-03-31 13:43:40|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|0
1648734280000|2022-03-31 13:44:40|29915.04|29915.04|29915.04|29915.04|29915.04|29915.04|29915.04|29915.04|0
1648734300000|2022-03-31 13:45:00|29909.5|29909.5|29937.18|29937.18|29937.18|29937.18|29909.5|29909.5|0
1648734310000|2022-03-31 13:45:10|29942.71|29942.71|29934.04|29934.04|29942.71|29942.71|29934.04|29934.04|0
1648734330000|2022-03-31 13:45:30|29928.51|29928.51|29917.44|29917.44|29928.51|29928.51|29917.44|29917.44|0
1648734340000|2022-03-31 13:45:40|29922.97|29922.97|29928.51|29928.51|29928.51|29928.51|29922.97|29922.97|0
1648734360000|2022-03-31 13:46:00|29922.97|29922.97|29922.97|29922.97|29922.97|29922.97|29922.97|29922.97|0
1648734410000|2022-03-31 13:46:50|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|0
1648734440000|2022-03-31 13:47:20|29939.58|29939.58|29950.64|29950.64|29950.64|29950.64|29939.58|29939.58|0
1648734460000|2022-03-31 13:47:40|29947.51|29947.51|29947.51|29947.51|29947.51|29947.51|29947.51|29947.51|0
1648734490000|2022-03-31 13:48:10|29925.37|29925.37|29925.37|29925.37|29925.37|29925.37|29925.37|29925.37|0
1648734510000|2022-03-31 13:48:30|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|0
1648734540000|2022-03-31 13:49:00|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|0
1648734550000|2022-03-31 13:49:10|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|29928.51|0
1648734590000|2022-03-31 13:49:50|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|0
1648734640000|2022-03-31 13:50:40|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|0
1648734650000|2022-03-31 13:50:50|29942.71|29942.71|29955.65|29955.65|29968.58|29968.58|29942.71|29942.71|0
1648734660000|2022-03-31 13:51:00|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|0
1648734680000|2022-03-31 13:51:20|29955.65|29955.65|29955.65|29955.65|29955.65|29955.65|29955.65|29955.65|0
1648734740000|2022-03-31 13:52:20|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|0
1648734780000|2022-03-31 13:53:00|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|29966.71|0
1648734820000|2022-03-31 13:53:40|29963.58|29963.58|29952.51|29952.51|29963.58|29963.58|29952.51|29952.51|0
1648734840000|2022-03-31 13:54:00|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|0
1648734870000|2022-03-31 13:54:30|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|0
1648734880000|2022-03-31 13:54:40|29935.9|29935.9|29932.03|29932.03|29941.44|29941.44|29932.03|29932.03|0
1648734900000|2022-03-31 13:55:00|29920.96|29920.96|29920.96|29920.96|29920.96|29920.96|29920.96|29920.96|0
1648734910000|2022-03-31 13:55:10|29932.03|29932.03|29932.03|29932.03|29932.03|29932.03|29932.03|29932.03|0
1648734930000|2022-03-31 13:55:30|29915.42|29915.42|29915.42|29915.42|29915.42|29915.42|29915.42|29915.42|0
1648734940000|2022-03-31 13:55:40|29909.89|29909.89|29915.42|29915.42|29915.42|29915.42|29909.89|29909.89|0
1648735020000|2022-03-31 13:57:00|29926.49|29926.49|29926.49|29926.49|29926.49|29926.49|29926.49|29926.49|0
1648735030000|2022-03-31 13:57:10|29923.35|29923.35|29923.35|29923.35|29923.35|29923.35|29923.35|29923.35|0
1648735080000|2022-03-31 13:58:00|29939.96|29939.96|29939.96|29939.96|29939.96|29939.96|29939.96|29939.96|0
1648735100000|2022-03-31 13:58:20|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|0
1648735110000|2022-03-31 13:58:30|29956.56|29956.56|29975.03|29975.03|29975.03|29975.03|29956.56|29956.56|0
1648735130000|2022-03-31 13:58:50|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|0
1648735140000|2022-03-31 13:59:00|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29962.1|29962.1|0
1648735150000|2022-03-31 13:59:10|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|29980.56|0
1648735170000|2022-03-31 13:59:30|29975.03|29975.03|29969.49|29969.49|29975.03|29975.03|29969.49|29969.49|0
1648735180000|2022-03-31 13:59:40|29956.56|29956.56|29959.7|29959.7|29959.7|29959.7|29956.56|29956.56|0
1648735190000|2022-03-31 13:59:50|29954.16|29954.16|29954.16|29954.16|29954.16|29954.16|29954.16|29954.16|0
1648735200000|2022-03-31 14:00:00|29959.7|29959.7|29959.7|29959.7|29959.7|29959.7|29959.7|29959.7|0
1648735210000|2022-03-31 14:00:10|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1648735230000|2022-03-31 14:00:30|29968.37|29968.37|29962.84|29962.84|29968.37|29968.37|29962.84|29962.84|0
1648735250000|2022-03-31 14:00:50|29956.56|29956.56|29945.49|29945.49|29956.56|29956.56|29934.42|29934.42|0
1648735260000|2022-03-31 14:01:00|29948.63|29948.63|29948.63|29948.63|29948.63|29948.63|29948.63|29948.63|0
1648735270000|2022-03-31 14:01:10|29954.9|29954.9|29954.9|29954.9|29954.9|29954.9|29954.9|29954.9|0
1648735280000|2022-03-31 14:01:20|29938.3|29938.3|29938.3|29938.3|29938.3|29938.3|29938.3|29938.3|0
1648735290000|2022-03-31 14:01:30|29943.84|29943.84|29943.84|29943.84|29943.84|29943.84|29943.84|29943.84|0
1648735310000|2022-03-31 14:01:50|29946.97|29946.97|29946.97|29946.97|29946.97|29946.97|29946.97|29946.97|0
1648735320000|2022-03-31 14:02:00|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|0
1648735330000|2022-03-31 14:02:10|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1648735340000|2022-03-31 14:02:20|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|0
1648735350000|2022-03-31 14:02:30|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|29930.37|0
1648735360000|2022-03-31 14:02:40|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1648735410000|2022-03-31 14:03:30|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|0
1648735420000|2022-03-31 14:03:40|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1648735440000|2022-03-31 14:04:00|29919.3|29919.3|29924.83|29924.83|29924.83|29924.83|29919.3|29919.3|0
1648735450000|2022-03-31 14:04:10|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1648735460000|2022-03-31 14:04:20|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|29935.9|0
1648735500000|2022-03-31 14:05:00|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1648735540000|2022-03-31 14:05:40|29947.71|29947.71|29950.85|29950.85|29950.85|29950.85|29944.58|29944.58|0
1648735550000|2022-03-31 14:05:50|29963.78|29963.78|29963.78|29963.78|29963.78|29963.78|29963.78|29963.78|0
1648735560000|2022-03-31 14:06:00|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|0
1648735570000|2022-03-31 14:06:10|29969.32|29969.32|29969.32|29969.32|29969.32|29969.32|29969.32|29969.32|0
1648735580000|2022-03-31 14:06:20|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|29974.85|0
1648735590000|2022-03-31 14:06:30|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|0
1648735620000|2022-03-31 14:07:00|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|0
1648735640000|2022-03-31 14:07:20|29947.18|29947.18|29952.71|29952.71|29952.71|29952.71|29947.18|29947.18|0
1648735730000|2022-03-31 14:08:50|29941.64|29941.64|29935.37|29935.37|29941.64|29941.64|29935.37|29935.37|0
1648735760000|2022-03-31 14:09:20|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|0
1648735770000|2022-03-31 14:09:30|29924.3|29924.3|29929.83|29929.83|29929.83|29929.83|29924.3|29924.3|0
1648735800000|2022-03-31 14:10:00|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|0
1648735830000|2022-03-31 14:10:30|29911.37|29911.37|29900.3|29900.3|29911.37|29911.37|29894.76|29894.76|0
1648735870000|2022-03-31 14:11:10|29889.23|29889.23|29894.76|29894.76|29894.76|29894.76|29889.23|29889.23|0
1648735880000|2022-03-31 14:11:20|29883.69|29883.69|29878.16|29878.16|29883.69|29883.69|29878.16|29878.16|0
1648735920000|2022-03-31 14:12:00|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|0
1648735940000|2022-03-31 14:12:20|29878.16|29878.16|29861.55|29861.55|29894.76|29894.76|29861.55|29861.55|0
1648735950000|2022-03-31 14:12:30|29850.49|29850.49|29844.95|29844.95|29856.02|29856.02|29844.95|29844.95|0
1648736010000|2022-03-31 14:13:30|29856.02|29856.02|29850.49|29850.49|29856.02|29856.02|29850.49|29850.49|0
1648736050000|2022-03-31 14:14:10|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|0
1648736060000|2022-03-31 14:14:20|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736080000|2022-03-31 14:14:40|29857.88|29857.88|29844.95|29844.95|29857.88|29857.88|29844.95|29844.95|0
1648736100000|2022-03-31 14:15:00|29856.02|29856.02|29861.55|29861.55|29861.55|29861.55|29856.02|29856.02|0
1648736120000|2022-03-31 14:15:20|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|0
1648736130000|2022-03-31 14:15:30|29856.02|29856.02|29856.02|29856.02|29856.02|29856.02|29856.02|29856.02|0
1648736140000|2022-03-31 14:15:40|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736170000|2022-03-31 14:16:10|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|0
1648736290000|2022-03-31 14:18:10|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736300000|2022-03-31 14:18:20|29850.49|29850.49|29850.49|29850.49|29856.02|29856.02|29850.49|29850.49|0
1648736330000|2022-03-31 14:18:50|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736350000|2022-03-31 14:19:10|29839.42|29839.42|29839.42|29839.42|29839.42|29839.42|29839.42|29839.42|0
1648736370000|2022-03-31 14:19:30|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736390000|2022-03-31 14:19:50|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|0
1648736400000|2022-03-31 14:20:00|29842.55|29842.55|29842.55|29842.55|29842.55|29842.55|29842.55|29842.55|0
1648736410000|2022-03-31 14:20:10|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|0
1648736530000|2022-03-31 14:22:10|29859.16|29859.16|29853.62|29853.62|29859.16|29859.16|29853.62|29853.62|0
1648736550000|2022-03-31 14:22:30|29850.49|29850.49|29833.88|29833.88|29850.49|29850.49|29833.88|29833.88|0
1648736580000|2022-03-31 14:23:00|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|0
1648736600000|2022-03-31 14:23:20|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|29833.88|0
1648736640000|2022-03-31 14:24:00|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|29844.95|0
1648736650000|2022-03-31 14:24:10|29850.49|29850.49|29850.49|29850.49|29850.49|29850.49|29850.49|29850.49|0
1648736670000|2022-03-31 14:24:30|29863.42|29863.42|29868.95|29868.95|29868.95|29868.95|29863.42|29863.42|0
1648736700000|2022-03-31 14:25:00|29857.88|29857.88|29857.88|29857.88|29857.88|29857.88|29857.88|29857.88|0
1648736710000|2022-03-31 14:25:10|29854.75|29854.75|29854.75|29854.75|29854.75|29854.75|29854.75|29854.75|0
1648736720000|2022-03-31 14:25:20|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|0
1648736750000|2022-03-31 14:25:50|29860.28|29860.28|29860.28|29860.28|29860.28|29860.28|29860.28|29860.28|0
1648736800000|2022-03-31 14:26:40|29847.35|29847.35|29847.35|29847.35|29847.35|29847.35|29847.35|29847.35|0
1648736810000|2022-03-31 14:26:50|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|0
1648736820000|2022-03-31 14:27:00|29835.54|29835.54|29835.54|29835.54|29835.54|29835.54|29835.54|29835.54|0
1648736870000|2022-03-31 14:27:50|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|0
1648736880000|2022-03-31 14:28:00|29852.14|29852.14|29852.14|29852.14|29852.14|29852.14|29852.14|29852.14|0
1648736890000|2022-03-31 14:28:10|29846.61|29846.61|29852.14|29852.14|29852.14|29852.14|29846.61|29846.61|0
1648736930000|2022-03-31 14:28:50|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|29846.61|0
1648736950000|2022-03-31 14:29:10|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|0
1648736960000|2022-03-31 14:29:20|29868.75|29868.75|29868.75|29868.75|29868.75|29868.75|29868.75|29868.75|0
1648736990000|2022-03-31 14:29:50|29863.21|29863.21|29868.75|29868.75|29879.82|29879.82|29863.21|29863.21|0
1648737010000|2022-03-31 14:30:10|29881.68|29881.68|29881.68|29881.68|29881.68|29881.68|29881.68|29881.68|0
1648737050000|2022-03-31 14:30:50|29870.61|29870.61|29865.07|29865.07|29870.61|29870.61|29865.07|29865.07|0
1648737070000|2022-03-31 14:31:10|29876.14|29876.14|29876.14|29876.14|29876.14|29876.14|29876.14|29876.14|0
1648737110000|2022-03-31 14:31:50|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|0
1648737120000|2022-03-31 14:32:00|29847.14|29847.14|29850.28|29850.28|29850.28|29850.28|29847.14|29847.14|0
1648737140000|2022-03-31 14:32:20|29861.35|29861.35|29850.28|29850.28|29861.35|29861.35|29850.28|29850.28|0
1648737210000|2022-03-31 14:33:30|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|0
1648737220000|2022-03-31 14:33:40|29862.09|29862.09|29867.62|29867.62|29867.62|29867.62|29862.09|29862.09|0
1648737240000|2022-03-31 14:34:00|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|0
1648737310000|2022-03-31 14:35:10|29870.02|29870.02|29875.56|29875.56|29875.56|29875.56|29870.02|29870.02|0
1648737320000|2022-03-31 14:35:20|29892.16|29892.16|29892.16|29892.16|29892.16|29892.16|29892.16|29892.16|0
1648737350000|2022-03-31 14:35:50|29875.56|29875.56|29881.09|29881.09|29881.09|29881.09|29875.56|29875.56|0
1648737390000|2022-03-31 14:36:30|29875.56|29875.56|29870.02|29870.02|29875.56|29875.56|29870.02|29870.02|0
1648737420000|2022-03-31 14:37:00|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|29864.49|0
1648737430000|2022-03-31 14:37:10|29858.95|29858.95|29855.81|29855.81|29858.95|29858.95|29855.81|29855.81|0
1648737450000|2022-03-31 14:37:30|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|29850.28|0
1648737520000|2022-03-31 14:38:40|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|0
1648737540000|2022-03-31 14:39:00|29839.21|29839.21|29839.21|29839.21|29839.21|29839.21|29839.21|29839.21|0
1648737550000|2022-03-31 14:39:10|29844.74|29844.74|29844.74|29844.74|29844.74|29844.74|29844.74|29844.74|0
1648737610000|2022-03-31 14:40:10|29831.81|29831.81|29805.95|29805.95|29831.81|29831.81|29805.95|29805.95|0
1648737620000|2022-03-31 14:40:20|29831.81|29831.81|29793.01|29793.01|29831.81|29831.81|29793.01|29793.01|0
1648737730000|2022-03-31 14:42:10|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|0
1648737740000|2022-03-31 14:42:20|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|0
1648737760000|2022-03-31 14:42:40|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|0
1648737820000|2022-03-31 14:43:40|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|0
1648737860000|2022-03-31 14:44:20|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|29805.95|0
1648737910000|2022-03-31 14:45:10|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|0
1648737930000|2022-03-31 14:45:30|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|0
1648737940000|2022-03-31 14:45:40|29813.88|29813.88|29808.34|29808.34|29813.88|29813.88|29808.34|29808.34|0
1648737950000|2022-03-31 14:45:50|29805.21|29805.21|29802.07|29802.07|29805.21|29805.21|29802.07|29802.07|0
1648737960000|2022-03-31 14:46:00|29807.6|29807.6|29813.14|29813.14|29813.14|29813.14|29807.6|29807.6|0
1648737990000|2022-03-31 14:46:30|29807.6|29807.6|29818.67|29818.67|29818.67|29818.67|29807.6|29807.6|0
1648738000000|2022-03-31 14:46:40|29824.21|29824.21|29836.02|29836.02|29836.02|29836.02|29824.21|29824.21|0
1648738010000|2022-03-31 14:46:50|29852.62|29852.62|29865.55|29865.55|29865.55|29865.55|29852.62|29852.62|0
1648738020000|2022-03-31 14:47:00|29871.09|29871.09|29865.55|29865.55|29871.09|29871.09|29860.02|29860.02|0
1648738050000|2022-03-31 14:47:30|29860.02|29860.02|29860.02|29860.02|29860.02|29860.02|29860.02|29860.02|0
1648738070000|2022-03-31 14:47:50|29848.95|29848.95|29839.54|29839.54|29848.95|29848.95|29839.54|29839.54|0
1648738080000|2022-03-31 14:48:00|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|0
1648738090000|2022-03-31 14:48:10|29850.61|29850.61|29850.61|29850.61|29850.61|29850.61|29850.61|29850.61|0
1648738110000|2022-03-31 14:48:30|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|0
1648738120000|2022-03-31 14:48:40|29832.14|29832.14|29826.6|29826.6|29832.14|29832.14|29826.6|29826.6|0
1648738150000|2022-03-31 14:49:10|29821.07|29821.07|29810|29810|29821.07|29821.07|29810|29810|0
1648738160000|2022-03-31 14:49:20|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|0
1648738180000|2022-03-31 14:49:40|29810|29810|29810|29810|29810|29810|29810|29810|0
1648738190000|2022-03-31 14:49:50|29816.28|29816.28|29819.41|29819.41|29819.41|29819.41|29816.28|29816.28|0
1648738200000|2022-03-31 14:50:00|29824.95|29824.95|29824.95|29824.95|29824.95|29824.95|29824.95|29824.95|0
1648738230000|2022-03-31 14:50:30|29830.48|29830.48|29830.48|29830.48|29830.48|29830.48|29830.48|29830.48|0
1648738270000|2022-03-31 14:51:10|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|0
1648738280000|2022-03-31 14:51:20|29836.76|29836.76|29836.76|29836.76|29836.76|29836.76|29836.76|29836.76|0
1648738300000|2022-03-31 14:51:40|29831.22|29831.22|29831.22|29831.22|29831.22|29831.22|29831.22|29831.22|0
1648738330000|2022-03-31 14:52:10|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|0
1648738350000|2022-03-31 14:52:30|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|0
1648738420000|2022-03-31 14:53:40|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|29837.5|0
1648738500000|2022-03-31 14:55:00|29843.03|29843.03|29837.5|29837.5|29843.03|29843.03|29837.5|29837.5|0
1648738520000|2022-03-31 14:55:20|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|29848.57|0
1648738530000|2022-03-31 14:55:30|29835.64|29835.64|29838.77|29838.77|29838.77|29838.77|29835.64|29835.64|0
1648738550000|2022-03-31 14:55:50|29844.31|29844.31|29844.31|29844.31|29844.31|29844.31|29844.31|29844.31|0
1648738560000|2022-03-31 14:56:00|29855.38|29855.38|29855.38|29855.38|29855.38|29855.38|29855.38|29855.38|0
1648738580000|2022-03-31 14:56:20|29858.52|29858.52|29858.52|29858.52|29858.52|29858.52|29858.52|29858.52|0
1648738630000|2022-03-31 14:57:10|29880.65|29880.65|29880.65|29880.65|29880.65|29880.65|29880.65|29880.65|0
1648738640000|2022-03-31 14:57:20|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|0
1648738680000|2022-03-31 14:58:00|29898|29898|29901.14|29901.14|29901.14|29901.14|29898|29898|0
1648738700000|2022-03-31 14:58:20|29912.21|29912.21|29917.74|29917.74|29917.74|29917.74|29912.21|29912.21|0
1648738710000|2022-03-31 14:58:30|29923.28|29923.28|29923.28|29923.28|29923.28|29923.28|29923.28|29923.28|0
1648738730000|2022-03-31 14:58:50|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|0
1648738750000|2022-03-31 14:59:10|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|0
1648738760000|2022-03-31 14:59:20|29956.48|29956.48|29956.48|29956.48|29956.48|29956.48|29956.48|29956.48|0
1648738770000|2022-03-31 14:59:30|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|0
1648738800000|2022-03-31 15:00:00|29932.48|29932.48|29914.02|29914.02|29932.48|29932.48|29914.02|29914.02|0
1648738810000|2022-03-31 15:00:10|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|0
1648738820000|2022-03-31 15:00:20|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|0
1648738830000|2022-03-31 15:00:30|29877.08|29877.08|29877.08|29877.08|29877.08|29877.08|29877.08|29877.08|0
1648738840000|2022-03-31 15:00:40|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|29888.15|0
1648738850000|2022-03-31 15:00:50|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|0
1648738870000|2022-03-31 15:01:10|29914.02|29914.02|29910.88|29910.88|29914.02|29914.02|29910.88|29910.88|0
1648738880000|2022-03-31 15:01:20|29905.34|29905.34|29902.21|29902.21|29905.34|29905.34|29902.21|29902.21|0
1648738920000|2022-03-31 15:02:00|29896.67|29896.67|29896.67|29896.67|29896.67|29896.67|29896.67|29896.67|0
1648738940000|2022-03-31 15:02:20|29885.6|29885.6|29885.6|29885.6|29885.6|29885.6|29872.67|29872.67|0
1648738950000|2022-03-31 15:02:30|29872.67|29872.67|29872.67|29872.67|29872.67|29872.67|29872.67|29872.67|0
1648738960000|2022-03-31 15:02:40|29859.74|29859.74|29859.74|29859.74|29859.74|29859.74|29859.74|29859.74|0
1648738970000|2022-03-31 15:02:50|29856.6|29856.6|29856.6|29856.6|29856.6|29856.6|29856.6|29856.6|0
1648739000000|2022-03-31 15:03:20|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|0
1648739010000|2022-03-31 15:03:30|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|0
1648739030000|2022-03-31 15:03:50|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|0
1648739090000|2022-03-31 15:04:50|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|0
1648739110000|2022-03-31 15:05:10|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|0
1648739120000|2022-03-31 15:05:20|29847.39|29847.39|29841.86|29841.86|29847.39|29847.39|29841.86|29841.86|0
1648739200000|2022-03-31 15:06:40|29830.79|29830.79|29821.37|29821.37|29830.79|29830.79|29821.37|29821.37|0
1648739270000|2022-03-31 15:07:50|29824.51|29824.51|29833.93|29833.93|29833.93|29833.93|29824.51|29824.51|0
1648739310000|2022-03-31 15:08:30|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|0
1648739320000|2022-03-31 15:08:40|29833.93|29833.93|29837.06|29837.06|29837.06|29837.06|29833.93|29833.93|0
1648739430000|2022-03-31 15:10:30|29850|29850|29850|29850|29850|29850|29850|29850|0
1648739460000|2022-03-31 15:11:00|29846.86|29846.86|29846.86|29846.86|29846.86|29846.86|29846.86|29846.86|0
1648739490000|2022-03-31 15:11:30|29857.93|29857.93|29857.93|29857.93|29857.93|29857.93|29857.93|29857.93|0
1648739520000|2022-03-31 15:12:00|29869|29869|29869|29869|29869|29869|29869|29869|0
1648739560000|2022-03-31 15:12:40|29880.07|29880.07|29880.07|29880.07|29880.07|29880.07|29880.07|29880.07|0
1648739580000|2022-03-31 15:13:00|29869|29869|29850.53|29850.53|29869|29869|29850.53|29850.53|0
1648739680000|2022-03-31 15:14:40|29867.13|29867.13|29867.13|29867.13|29867.13|29867.13|29867.13|29867.13|0
1648739690000|2022-03-31 15:14:50|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|0
1648739700000|2022-03-31 15:15:00|29878.2|29878.2|29878.2|29878.2|29878.2|29878.2|29878.2|29878.2|0
1648739730000|2022-03-31 15:15:30|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|0
1648739830000|2022-03-31 15:17:10|29846.65|29846.65|29846.65|29846.65|29846.65|29846.65|29846.65|29846.65|0
1648739840000|2022-03-31 15:17:20|29841.12|29841.12|29841.12|29841.12|29841.12|29841.12|29841.12|29841.12|0
1648739850000|2022-03-31 15:17:30|29835.58|29835.58|29822.65|29822.65|29835.58|29835.58|29822.65|29822.65|0
1648739920000|2022-03-31 15:18:40|29817.11|29817.11|29817.11|29817.11|29817.11|29817.11|29817.11|29817.11|0
1648739940000|2022-03-31 15:19:00|29830.05|29830.05|29835.58|29835.58|29835.58|29835.58|29830.05|29830.05|0
1648739960000|2022-03-31 15:19:20|29832.44|29832.44|29845.38|29845.38|29845.38|29845.38|29832.44|29832.44|0
1648739990000|2022-03-31 15:19:50|29832.44|29832.44|29823.77|29823.77|29832.44|29832.44|29823.77|29823.77|0
1648740000000|2022-03-31 15:20:00|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|0
1648740070000|2022-03-31 15:21:10|29810.3|29810.3|29804.77|29804.77|29815.84|29815.84|29804.77|29804.77|0
1648740100000|2022-03-31 15:21:40|29799.24|29799.24|29802.37|29802.37|29802.37|29802.37|29799.24|29799.24|0
1648740110000|2022-03-31 15:21:50|29796.84|29796.84|29796.84|29796.84|29796.84|29796.84|29796.84|29796.84|0
1648740130000|2022-03-31 15:22:10|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|0
1648740140000|2022-03-31 15:22:20|29780.77|29780.77|29780.77|29780.77|29780.77|29780.77|29780.77|29780.77|0
1648740220000|2022-03-31 15:23:40|29783.91|29783.91|29787.04|29787.04|29787.04|29787.04|29783.91|29783.91|0
1648740240000|2022-03-31 15:24:00|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|0
1648740290000|2022-03-31 15:24:50|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|0
1648740300000|2022-03-31 15:25:00|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|0
1648740310000|2022-03-31 15:25:10|29769.7|29769.7|29775.23|29775.23|29775.23|29775.23|29769.7|29769.7|0
1648740320000|2022-03-31 15:25:20|29778.37|29778.37|29754.37|29754.37|29778.37|29778.37|29754.37|29754.37|0
1648740330000|2022-03-31 15:25:30|29759.9|29759.9|29746.97|29746.97|29759.9|29759.9|29746.97|29746.97|0
1648740340000|2022-03-31 15:25:40|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|0
1648740350000|2022-03-31 15:25:50|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|0
1648740360000|2022-03-31 15:26:00|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|0
1648740370000|2022-03-31 15:26:10|29755.64|29755.64|29755.64|29755.64|29755.64|29755.64|29755.64|29755.64|0
1648740380000|2022-03-31 15:26:20|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|0
1648740410000|2022-03-31 15:26:50|29744.57|29744.57|29744.57|29744.57|29744.57|29744.57|29744.57|29744.57|0
1648740460000|2022-03-31 15:27:40|29750.11|29750.11|29743.83|29743.83|29750.11|29750.11|29743.83|29743.83|0
1648740480000|2022-03-31 15:28:00|29760.44|29760.44|29760.44|29760.44|29760.44|29760.44|29760.44|29760.44|0
1648740490000|2022-03-31 15:28:10|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|0
1648740510000|2022-03-31 15:28:30|29743.83|29743.83|29756.77|29756.77|29756.77|29756.77|29743.83|29743.83|0
1648740540000|2022-03-31 15:29:00|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|0
1648740550000|2022-03-31 15:29:10|29745.7|29745.7|29751.23|29751.23|29751.23|29751.23|29742.56|29742.56|0
1648740560000|2022-03-31 15:29:20|29773.37|29773.37|29773.37|29773.37|29773.37|29773.37|29773.37|29773.37|0
1648740570000|2022-03-31 15:29:30|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|0
1648740580000|2022-03-31 15:29:40|29762.3|29762.3|29765.97|29765.97|29765.97|29765.97|29749.37|29749.37|0
1648740590000|2022-03-31 15:29:50|29778.91|29778.91|29814.18|29814.18|29814.18|29814.18|29773.37|29773.37|0
1648797300000|2022-04-01 07:15:00|29428.81|29428.81|29450.94|29450.94|29450.94|29450.94|29428.81|29428.81|0
1648797320000|2022-04-01 07:15:20|29445.41|29445.41|29445.41|29445.41|29445.41|29445.41|29434.34|29434.34|0
1648797330000|2022-04-01 07:15:30|29434.34|29434.34|29434.34|29434.34|29434.34|29434.34|29434.34|29434.34|0
1648797350000|2022-04-01 07:15:50|29417.74|29417.74|29412.2|29412.2|29417.74|29417.74|29412.2|29412.2|0
1648797360000|2022-04-01 07:16:00|29423.27|29423.27|29403.87|29403.87|29423.27|29423.27|29397.41|29397.41|0
1648797380000|2022-04-01 07:16:20|29414.94|29414.94|29414.94|29414.94|29414.94|29414.94|29414.94|29414.94|0
1648797400000|2022-04-01 07:16:40|29426.01|29426.01|29431.55|29431.55|29431.55|29431.55|29426.01|29426.01|0
1648797440000|2022-04-01 07:17:20|29437.08|29437.08|29414.94|29414.94|29442.62|29442.62|29414.94|29414.94|0
1648797450000|2022-04-01 07:17:30|29403.87|29403.87|29426.01|29426.01|29426.01|29426.01|29403.87|29403.87|0
1648797470000|2022-04-01 07:17:50|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|0
1648797490000|2022-04-01 07:18:10|29459.22|29459.22|29477.69|29477.69|29477.69|29477.69|29459.22|29459.22|0
1648797500000|2022-04-01 07:18:20|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|0
1648797540000|2022-04-01 07:19:00|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|0
1648797560000|2022-04-01 07:19:20|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|29472.15|0
1648797570000|2022-04-01 07:19:30|29477.69|29477.69|29477.69|29477.69|29477.69|29477.69|29477.69|29477.69|0
1648797590000|2022-04-01 07:19:50|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|0
1648797620000|2022-04-01 07:20:20|29444.48|29444.48|29450.01|29450.01|29450.01|29450.01|29444.48|29444.48|0
1648797630000|2022-04-01 07:20:30|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|0
1648797640000|2022-04-01 07:20:40|29461.08|29461.08|29461.08|29461.08|29461.08|29461.08|29461.08|29461.08|0
1648797650000|2022-04-01 07:20:50|29466.62|29466.62|29461.08|29461.08|29466.62|29466.62|29461.08|29461.08|0
1648797660000|2022-04-01 07:21:00|29466.62|29466.62|29455.55|29455.55|29466.62|29466.62|29455.55|29455.55|0
1648797670000|2022-04-01 07:21:10|29466.62|29466.62|29488.76|29488.76|29488.76|29488.76|29466.62|29466.62|0
1648797680000|2022-04-01 07:21:20|29494.29|29494.29|29505.36|29505.36|29505.36|29505.36|29494.29|29494.29|0
1648797690000|2022-04-01 07:21:30|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|0
1648797770000|2022-04-01 07:22:50|29527.5|29527.5|29533.03|29533.03|29533.03|29533.03|29527.5|29527.5|0
1648797780000|2022-04-01 07:23:00|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|0
1648797790000|2022-04-01 07:23:10|29557.97|29557.97|29557.97|29557.97|29557.97|29557.97|29557.97|29557.97|0
1648797800000|2022-04-01 07:23:20|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|29552.43|0
1648797820000|2022-04-01 07:23:40|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|29561.85|0
1648797850000|2022-04-01 07:24:10|29589.52|29589.52|29602.45|29602.45|29602.45|29602.45|29589.52|29589.52|0
1648797870000|2022-04-01 07:24:30|29615.38|29615.38|29615.38|29615.38|29615.38|29615.38|29615.38|29615.38|0
1648797930000|2022-04-01 07:25:30|29620.92|29620.92|29620.92|29620.92|29620.92|29620.92|29620.92|29620.92|0
1648798000000|2022-04-01 07:26:40|29607.99|29607.99|29604.32|29604.32|29610.78|29610.78|29591.38|29591.38|0
1648798010000|2022-04-01 07:26:50|29593.25|29593.25|29575.71|29575.71|29593.25|29593.25|29575.71|29575.71|0
1648798020000|2022-04-01 07:27:00|29586.78|29586.78|29581.24|29581.24|29586.78|29586.78|29581.24|29581.24|0
1648798030000|2022-04-01 07:27:10|29592.31|29592.31|29597.85|29597.85|29597.85|29597.85|29592.31|29592.31|0
1648798040000|2022-04-01 07:27:20|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|0
1648798110000|2022-04-01 07:28:30|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|0
1648798130000|2022-04-01 07:28:50|29593.97|29593.97|29588.44|29588.44|29593.97|29593.97|29588.44|29588.44|0
1648798140000|2022-04-01 07:29:00|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|0
1648798150000|2022-04-01 07:29:10|29593.97|29593.97|29588.44|29588.44|29593.97|29593.97|29588.44|29588.44|0
1648798160000|2022-04-01 07:29:20|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|29599.51|0
1648798180000|2022-04-01 07:29:40|29582.9|29582.9|29571.83|29571.83|29582.9|29582.9|29566.3|29566.3|0
1648798190000|2022-04-01 07:29:50|29566.3|29566.3|29566.3|29566.3|29566.3|29566.3|29566.3|29566.3|0
1648798200000|2022-04-01 07:30:00|29555.23|29555.23|29548.76|29548.76|29555.23|29555.23|29548.76|29548.76|0
1648798210000|2022-04-01 07:30:10|29554.3|29554.3|29559.83|29559.83|29559.83|29559.83|29554.3|29554.3|0
1648798220000|2022-04-01 07:30:20|29548.76|29548.76|29548.76|29548.76|29548.76|29548.76|29548.76|29548.76|0
1648798250000|2022-04-01 07:30:50|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|0
1648798290000|2022-04-01 07:31:30|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|0
1648798310000|2022-04-01 07:31:50|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|29551.5|0
1648798340000|2022-04-01 07:32:20|29538.57|29538.57|29538.57|29538.57|29538.57|29538.57|29538.57|29538.57|0
1648798350000|2022-04-01 07:32:30|29544.1|29544.1|29560.71|29560.71|29560.71|29560.71|29544.1|29544.1|0
1648798380000|2022-04-01 07:33:00|29554.24|29554.24|29567.17|29567.17|29567.17|29567.17|29554.24|29554.24|0
1648798400000|2022-04-01 07:33:20|29564.04|29564.04|29589.31|29589.31|29592.45|29592.45|29564.04|29564.04|0
1648798410000|2022-04-01 07:33:30|29576.76|29576.76|29567.35|29567.35|29576.76|29576.76|29567.35|29567.35|0
1648798450000|2022-04-01 07:34:10|29573.62|29573.62|29567.35|29567.35|29573.62|29573.62|29567.35|29567.35|0
1648798470000|2022-04-01 07:34:30|29572.88|29572.88|29542.42|29542.42|29572.88|29572.88|29542.42|29542.42|0
1648798550000|2022-04-01 07:35:50|29536.88|29536.88|29531.35|29531.35|29536.88|29536.88|29531.35|29531.35|0
1648798560000|2022-04-01 07:36:00|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|0
1648798580000|2022-04-01 07:36:20|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|0
1648798660000|2022-04-01 07:37:40|29498.14|29498.14|29498.14|29498.14|29498.14|29498.14|29498.14|29498.14|0
1648798700000|2022-04-01 07:38:20|29514.74|29514.74|29520.28|29520.28|29520.28|29520.28|29514.74|29514.74|0
1648798710000|2022-04-01 07:38:30|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|0
1648798750000|2022-04-01 07:39:10|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1648798800000|2022-04-01 07:40:00|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|0
1648798830000|2022-04-01 07:40:30|29531.35|29531.35|29536.88|29536.88|29536.88|29536.88|29531.35|29531.35|0
1648798860000|2022-04-01 07:41:00|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|0
1648798880000|2022-04-01 07:41:20|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|0
1648798940000|2022-04-01 07:42:20|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|29514.74|0
1648798950000|2022-04-01 07:42:30|29508.28|29508.28|29514.74|29514.74|29514.74|29514.74|29508.28|29508.28|0
1648798980000|2022-04-01 07:43:00|29509.21|29509.21|29509.21|29509.21|29509.21|29509.21|29509.21|29509.21|0
1648798990000|2022-04-01 07:43:10|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|29520.28|0
1648799000000|2022-04-01 07:43:20|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1648799080000|2022-04-01 07:44:40|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|0
1648799090000|2022-04-01 07:44:50|29536.88|29536.88|29531.35|29531.35|29536.88|29536.88|29531.35|29531.35|0
1648799100000|2022-04-01 07:45:00|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1648799110000|2022-04-01 07:45:10|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|0
1648799120000|2022-04-01 07:45:20|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|0
1648799190000|2022-04-01 07:46:30|29543.35|29543.35|29548.88|29548.88|29548.88|29548.88|29543.35|29543.35|0
1648799310000|2022-04-01 07:48:30|29571.02|29571.02|29559.95|29559.95|29571.02|29571.02|29559.95|29559.95|0
1648799320000|2022-04-01 07:48:40|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|0
1648799370000|2022-04-01 07:49:30|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|0
1648799380000|2022-04-01 07:49:40|29548.14|29548.14|29542.61|29542.61|29548.14|29548.14|29542.61|29542.61|0
1648799420000|2022-04-01 07:50:20|29548.14|29548.14|29548.14|29548.14|29548.14|29548.14|29548.14|29548.14|0
1648799450000|2022-04-01 07:50:50|29559.21|29559.21|29571.21|29571.21|29571.21|29571.21|29558.28|29558.28|0
1648799460000|2022-04-01 07:51:00|29565.68|29565.68|29565.68|29565.68|29565.68|29565.68|29565.68|29565.68|0
1648799480000|2022-04-01 07:51:20|29539.81|29539.81|29539.81|29539.81|29539.81|29539.81|29539.81|29539.81|0
1648799500000|2022-04-01 07:51:40|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|0
1648799520000|2022-04-01 07:52:00|29550.88|29550.88|29550.88|29550.88|29550.88|29550.88|29550.88|29550.88|0
1648799550000|2022-04-01 07:52:30|29556.42|29556.42|29556.42|29556.42|29556.42|29556.42|29556.42|29556.42|0
1648799610000|2022-04-01 07:53:30|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|0
1648799650000|2022-04-01 07:54:10|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|0
1648799700000|2022-04-01 07:55:00|29592.76|29592.76|29592.76|29592.76|29592.76|29592.76|29592.76|29592.76|0
1648799740000|2022-04-01 07:55:40|29587.23|29587.23|29587.23|29587.23|29587.23|29587.23|29587.23|29587.23|0
1648799760000|2022-04-01 07:56:00|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|29576.16|0
1648799820000|2022-04-01 07:57:00|29570.62|29570.62|29570.62|29570.62|29570.62|29570.62|29570.62|29570.62|0
1648799850000|2022-04-01 07:57:30|29587.23|29587.23|29592.76|29592.76|29592.76|29592.76|29587.23|29587.23|0
1648799860000|2022-04-01 07:57:40|29598.3|29598.3|29603.83|29603.83|29603.83|29603.83|29598.3|29598.3|0
1648799870000|2022-04-01 07:57:50|29609.37|29609.37|29614.9|29614.9|29614.9|29614.9|29609.37|29609.37|0
1648799960000|2022-04-01 07:59:20|29618.04|29618.04|29618.04|29618.04|29618.04|29618.04|29618.04|29618.04|0
1648799980000|2022-04-01 07:59:40|29634.64|29634.64|29634.64|29634.64|29634.64|29634.64|29634.64|29634.64|0
1648799990000|2022-04-01 07:59:50|29640.18|29640.18|29634.64|29634.64|29640.18|29640.18|29634.64|29634.64|0
1648800000000|2022-04-01 08:00:00|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|0
1648800040000|2022-04-01 08:00:40|29620.78|29620.78|29620.78|29620.78|29620.78|29620.78|29620.78|29620.78|0
1648800050000|2022-04-01 08:00:50|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|0
1648800080000|2022-04-01 08:01:20|29631.85|29631.85|29637.38|29637.38|29637.38|29637.38|29631.85|29631.85|0
1648800090000|2022-04-01 08:01:30|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|0
1648800100000|2022-04-01 08:01:40|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|0
1648800190000|2022-04-01 08:03:10|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|0
1648800200000|2022-04-01 08:03:20|29638.86|29638.86|29651.42|29651.42|29651.42|29651.42|29638.86|29638.86|0
1648800210000|2022-04-01 08:03:30|29654.55|29654.55|29660.83|29660.83|29660.83|29660.83|29654.55|29654.55|0
1648800220000|2022-04-01 08:03:40|29654.55|29654.55|29660.83|29660.83|29660.83|29660.83|29654.55|29654.55|0
1648800290000|2022-04-01 08:04:50|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|0
1648800330000|2022-04-01 08:05:30|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|0
1648800340000|2022-04-01 08:05:40|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|29666.36|0
1648800380000|2022-04-01 08:06:20|29671.9|29671.9|29671.9|29671.9|29671.9|29671.9|29671.9|29671.9|0
1648800450000|2022-04-01 08:07:30|29678.17|29678.17|29681.31|29681.31|29681.31|29681.31|29678.17|29678.17|0
1648800460000|2022-04-01 08:07:40|29684.45|29684.45|29684.45|29684.45|29684.45|29684.45|29684.45|29684.45|0
1648800470000|2022-04-01 08:07:50|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|0
1648800500000|2022-04-01 08:08:20|29667.1|29667.1|29683.71|29683.71|29683.71|29683.71|29667.1|29667.1|0
1648800620000|2022-04-01 08:10:20|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|29678.17|0
1648800630000|2022-04-01 08:10:30|29633.9|29633.9|29622.83|29622.83|29633.9|29633.9|29611.76|29611.76|0
1648800670000|2022-04-01 08:11:10|29628.36|29628.36|29628.36|29628.36|29628.36|29628.36|29628.36|29628.36|0
1648800770000|2022-04-01 08:12:50|29622.83|29622.83|29622.83|29622.83|29622.83|29622.83|29622.83|29622.83|0
1648800780000|2022-04-01 08:13:00|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|0
1648800870000|2022-04-01 08:14:30|29629.1|29629.1|29629.1|29629.1|29629.1|29629.1|29629.1|29629.1|0
1648800890000|2022-04-01 08:14:50|29635.38|29635.38|29635.38|29635.38|29635.38|29635.38|29635.38|29635.38|0
1648800900000|2022-04-01 08:15:00|29632.24|29632.24|29638.51|29638.51|29638.51|29638.51|29632.24|29632.24|0
1648800980000|2022-04-01 08:16:20|29641.65|29641.65|29641.65|29641.65|29641.65|29641.65|29641.65|29641.65|0
1648801000000|2022-04-01 08:16:40|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|0
1648801010000|2022-04-01 08:16:50|29619.51|29619.51|29619.51|29619.51|29619.51|29619.51|29619.51|29619.51|0
1648801040000|2022-04-01 08:17:20|29613.98|29613.98|29602.91|29602.91|29613.98|29613.98|29602.91|29602.91|0
1648801050000|2022-04-01 08:17:30|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|0
1648801110000|2022-04-01 08:18:30|29610.31|29610.31|29610.31|29610.31|29610.31|29610.31|29610.31|29610.31|0
1648801120000|2022-04-01 08:18:40|29604.77|29604.77|29604.77|29604.77|29604.77|29604.77|29604.77|29604.77|0
1648801140000|2022-04-01 08:19:00|29599.24|29599.24|29588.17|29588.17|29599.24|29599.24|29588.17|29588.17|0
1648801190000|2022-04-01 08:19:50|29582.63|29582.63|29582.63|29582.63|29582.63|29582.63|29582.63|29582.63|0
1648801230000|2022-04-01 08:20:30|29577.1|29577.1|29577.1|29577.1|29577.1|29577.1|29577.1|29577.1|0
1648801240000|2022-04-01 08:20:40|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|0
1648801320000|2022-04-01 08:22:00|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|0
1648801340000|2022-04-01 08:22:20|29637.98|29637.98|29637.98|29637.98|29637.98|29637.98|29637.98|29637.98|0
1648801350000|2022-04-01 08:22:30|29643.52|29643.52|29643.52|29643.52|29643.52|29643.52|29643.52|29643.52|0
1648801360000|2022-04-01 08:22:40|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|0
1648801370000|2022-04-01 08:22:50|29659.2|29659.2|29659.2|29659.2|29659.2|29659.2|29659.2|29659.2|0
1648801380000|2022-04-01 08:23:00|29653.67|29653.67|29631.53|29631.53|29653.67|29653.67|29631.53|29631.53|0
1648801400000|2022-04-01 08:23:20|29637.07|29637.07|29648.13|29648.13|29648.13|29648.13|29637.07|29637.07|0
1648801420000|2022-04-01 08:23:40|29674|29674|29707.21|29707.21|29707.21|29707.21|29674|29674|0
1648801430000|2022-04-01 08:23:50|29712.74|29712.74|29723.81|29723.81|29723.81|29723.81|29712.74|29712.74|0
1648801450000|2022-04-01 08:24:10|29707.21|29707.21|29718.28|29718.28|29718.28|29718.28|29707.21|29707.21|0
1648801480000|2022-04-01 08:24:40|29696.14|29696.14|29685.07|29685.07|29696.14|29696.14|29685.07|29685.07|0
1648801490000|2022-04-01 08:24:50|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|0
1648801510000|2022-04-01 08:25:10|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|0
1648801520000|2022-04-01 08:25:20|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|0
1648801540000|2022-04-01 08:25:40|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|0
1648801550000|2022-04-01 08:25:50|29734.88|29734.88|29734.88|29734.88|29734.88|29734.88|29734.88|29734.88|0
1648801560000|2022-04-01 08:26:00|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|29723.81|0
1648801580000|2022-04-01 08:26:20|29718.28|29718.28|29701.67|29701.67|29718.28|29718.28|29701.67|29701.67|0
1648801620000|2022-04-01 08:27:00|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|29712.74|0
1648801630000|2022-04-01 08:27:10|29718.28|29718.28|29718.28|29718.28|29718.28|29718.28|29718.28|29718.28|0
1648801660000|2022-04-01 08:27:40|29723.81|29723.81|29729.35|29729.35|29729.35|29729.35|29723.81|29723.81|0
1648801680000|2022-04-01 08:28:00|29723.81|29723.81|29729.35|29729.35|29729.35|29729.35|29718.28|29718.28|0
1648801690000|2022-04-01 08:28:10|29707.21|29707.21|29701.67|29701.67|29707.21|29707.21|29701.67|29701.67|0
1648801710000|2022-04-01 08:28:30|29685.07|29685.07|29701.67|29701.67|29701.67|29701.67|29685.07|29685.07|0
1648801730000|2022-04-01 08:28:50|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|0
1648801740000|2022-04-01 08:29:00|29723.81|29723.81|29729.35|29729.35|29729.35|29729.35|29723.81|29723.81|0
1648801750000|2022-04-01 08:29:10|29712.74|29712.74|29718.28|29718.28|29723.81|29723.81|29707.21|29707.21|0
1648801760000|2022-04-01 08:29:20|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|29707.21|0
1648801770000|2022-04-01 08:29:30|29696.14|29696.14|29690.6|29690.6|29696.14|29696.14|29690.6|29690.6|0
1648801780000|2022-04-01 08:29:40|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|29701.67|0
1648801790000|2022-04-01 08:29:50|29712.74|29712.74|29718.28|29718.28|29718.28|29718.28|29712.74|29712.74|0
1648801820000|2022-04-01 08:30:20|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|0
1648801840000|2022-04-01 08:30:40|29735.62|29735.62|29735.62|29735.62|29735.62|29735.62|29735.62|29735.62|0
1648801850000|2022-04-01 08:30:50|29741.16|29741.16|29735.62|29735.62|29741.16|29741.16|29730.09|29730.09|0
1648801870000|2022-04-01 08:31:10|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|0
1648801890000|2022-04-01 08:31:30|29752.23|29752.23|29752.23|29752.23|29752.23|29752.23|29752.23|29752.23|0
1648801920000|2022-04-01 08:32:00|29755.36|29755.36|29749.83|29749.83|29755.36|29755.36|29749.83|29749.83|0
1648801930000|2022-04-01 08:32:10|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|0
1648801940000|2022-04-01 08:32:20|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|0
1648801950000|2022-04-01 08:32:30|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|0
1648801980000|2022-04-01 08:33:00|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|0
1648802010000|2022-04-01 08:33:30|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|0
1648802040000|2022-04-01 08:34:00|29777.5|29777.5|29771.97|29771.97|29777.5|29777.5|29771.97|29771.97|0
1648802050000|2022-04-01 08:34:10|29783.04|29783.04|29783.04|29783.04|29783.04|29783.04|29783.04|29783.04|0
1648802060000|2022-04-01 08:34:20|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|29766.43|29766.43|0
1648802070000|2022-04-01 08:34:30|29766.43|29766.43|29771.97|29771.97|29771.97|29771.97|29766.43|29766.43|0
1648802110000|2022-04-01 08:35:10|29766.43|29766.43|29755.36|29755.36|29766.43|29766.43|29755.36|29755.36|0
1648802130000|2022-04-01 08:35:30|29771.97|29771.97|29766.43|29766.43|29771.97|29771.97|29766.43|29766.43|0
1648802140000|2022-04-01 08:35:40|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|29777.5|0
1648802150000|2022-04-01 08:35:50|29766.43|29766.43|29772.71|29772.71|29772.71|29772.71|29766.43|29766.43|0
1648802190000|2022-04-01 08:36:30|29761.64|29761.64|29745.04|29745.04|29761.64|29761.64|29745.04|29745.04|0
1648802250000|2022-04-01 08:37:30|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|0
1648802260000|2022-04-01 08:37:40|29748.17|29748.17|29748.17|29748.17|29748.17|29748.17|29748.17|29748.17|0
1648802300000|2022-04-01 08:38:20|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|0
1648802340000|2022-04-01 08:39:00|29736.36|29736.36|29736.36|29736.36|29736.36|29736.36|29736.36|29736.36|0
1648802360000|2022-04-01 08:39:20|29710.5|29710.5|29704.03|29704.03|29710.5|29710.5|29704.03|29704.03|0
1648802380000|2022-04-01 08:39:40|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|0
1648802450000|2022-04-01 08:40:50|29692.96|29692.96|29709.57|29709.57|29709.57|29709.57|29692.96|29692.96|0
1648802500000|2022-04-01 08:41:40|29704.03|29704.03|29704.03|29704.03|29704.03|29704.03|29704.03|29704.03|0
1648802620000|2022-04-01 08:43:40|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|0
1648802640000|2022-04-01 08:44:00|29726.17|29726.17|29720.64|29720.64|29726.17|29726.17|29720.64|29720.64|0
1648802660000|2022-04-01 08:44:20|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|0
1648802670000|2022-04-01 08:44:30|29737.24|29737.24|29737.24|29737.24|29737.24|29737.24|29737.24|29737.24|0
1648802690000|2022-04-01 08:44:50|29740.38|29740.38|29723.77|29723.77|29740.38|29740.38|29723.77|29723.77|0
1648802700000|2022-04-01 08:45:00|29712.7|29712.7|29707.17|29707.17|29712.7|29712.7|29707.17|29707.17|0
1648802710000|2022-04-01 08:45:10|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|0
1648802770000|2022-04-01 08:46:10|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|0
1648802820000|2022-04-01 08:47:00|29710.31|29710.31|29707.17|29707.17|29710.31|29710.31|29707.17|29707.17|0
1648802830000|2022-04-01 08:47:10|29712.7|29712.7|29718.24|29718.24|29718.24|29718.24|29712.7|29712.7|0
1648802840000|2022-04-01 08:47:20|29723.77|29723.77|29723.77|29723.77|29723.77|29723.77|29723.77|29723.77|0
1648802900000|2022-04-01 08:48:20|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|0
1648802930000|2022-04-01 08:48:50|29740.38|29740.38|29727.45|29727.45|29740.38|29740.38|29727.45|29727.45|0
1648802950000|2022-04-01 08:49:10|29732.98|29732.98|29738.51|29738.51|29738.51|29738.51|29732.98|29732.98|0
1648802960000|2022-04-01 08:49:20|29744.05|29744.05|29744.05|29744.05|29744.05|29744.05|29744.05|29744.05|0
1648802980000|2022-04-01 08:49:40|29727.45|29727.45|29732.98|29732.98|29732.98|29732.98|29727.45|29727.45|0
1648803000000|2022-04-01 08:50:00|29729.84|29729.84|29735.38|29735.38|29740.91|29740.91|29729.84|29729.84|0
1648803010000|2022-04-01 08:50:10|29740.91|29740.91|29740.17|29740.17|29740.91|29740.91|29734.64|29734.64|0
1648803030000|2022-04-01 08:50:30|29723.57|29723.57|29718.03|29718.03|29723.57|29723.57|29718.03|29718.03|0
1648803050000|2022-04-01 08:50:50|29712.5|29712.5|29706.96|29706.96|29712.5|29712.5|29706.96|29706.96|0
1648803060000|2022-04-01 08:51:00|29701.43|29701.43|29701.43|29701.43|29701.43|29701.43|29701.43|29701.43|0
1648803110000|2022-04-01 08:51:50|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|0
1648803130000|2022-04-01 08:52:10|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|0
1648803150000|2022-04-01 08:52:30|29701.43|29701.43|29690.36|29690.36|29701.43|29701.43|29690.36|29690.36|0
1648803170000|2022-04-01 08:52:50|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|0
1648803200000|2022-04-01 08:53:20|29679.29|29679.29|29673.75|29673.75|29679.29|29679.29|29673.75|29673.75|0
1648803210000|2022-04-01 08:53:30|29668.22|29668.22|29662.69|29662.69|29668.22|29668.22|29662.69|29662.69|0
1648803240000|2022-04-01 08:54:00|29653.27|29653.27|29647.74|29647.74|29653.27|29653.27|29647.74|29647.74|0
1648803260000|2022-04-01 08:54:20|29642.2|29642.2|29642.2|29642.2|29642.2|29642.2|29642.2|29642.2|0
1648803290000|2022-04-01 08:54:50|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|0
1648803350000|2022-04-01 08:55:50|29620.06|29620.06|29614.53|29614.53|29620.06|29620.06|29614.53|29614.53|0
1648803380000|2022-04-01 08:56:20|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|0
1648803390000|2022-04-01 08:56:30|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|0
1648803400000|2022-04-01 08:56:40|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|0
1648803410000|2022-04-01 08:56:50|29603.46|29603.46|29608.99|29608.99|29608.99|29608.99|29603.46|29603.46|0
1648803420000|2022-04-01 08:57:00|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|29614.53|0
1648803430000|2022-04-01 08:57:10|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|29608.99|0
1648803440000|2022-04-01 08:57:20|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|29597.92|0
1648803470000|2022-04-01 08:57:50|29586.86|29586.86|29586.86|29586.86|29586.86|29586.86|29586.86|29586.86|0
1648803510000|2022-04-01 08:58:30|29575.79|29575.79|29575.79|29575.79|29575.79|29575.79|29575.79|29575.79|0
1648803530000|2022-04-01 08:58:50|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|0
1648803540000|2022-04-01 08:59:00|29563.98|29563.98|29563.98|29563.98|29563.98|29563.98|29563.98|29563.98|0
1648803570000|2022-04-01 08:59:30|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|0
1648803580000|2022-04-01 08:59:40|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|0
1648803590000|2022-04-01 08:59:50|29529.29|29529.29|29523.75|29523.75|29529.29|29529.29|29523.75|29523.75|0
1648803620000|2022-04-01 09:00:20|29518.22|29518.22|29518.22|29518.22|29518.22|29518.22|29518.22|29518.22|0
1648803630000|2022-04-01 09:00:30|29529.29|29529.29|29529.29|29529.29|29529.29|29529.29|29529.29|29529.29|0
1648803640000|2022-04-01 09:00:40|29523.75|29523.75|29523.75|29523.75|29529.29|29529.29|29523.75|29523.75|0
1648803650000|2022-04-01 09:00:50|29507.15|29507.15|29507.15|29507.15|29507.15|29507.15|29507.15|29507.15|0
1648803710000|2022-04-01 09:01:50|29501.61|29501.61|29501.61|29501.61|29501.61|29501.61|29501.61|29501.61|0
1648803740000|2022-04-01 09:02:20|29490.54|29490.54|29490.54|29490.54|29490.54|29490.54|29490.54|29490.54|0
1648803750000|2022-04-01 09:02:30|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|0
1648803770000|2022-04-01 09:02:50|29492.35|29492.35|29463.75|29463.75|29492.35|29492.35|29463.75|29463.75|0
1648803780000|2022-04-01 09:03:00|29458.21|29458.21|29436.06|29436.06|29458.21|29458.21|29436.06|29436.06|0
1648803790000|2022-04-01 09:03:10|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|0
1648803820000|2022-04-01 09:03:40|29424.06|29424.06|29436.06|29436.06|29436.06|29436.06|29424.06|29424.06|0
1648803840000|2022-04-01 09:04:00|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|0
1648803850000|2022-04-01 09:04:10|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|29430.52|0
1648803860000|2022-04-01 09:04:20|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|0
1648803870000|2022-04-01 09:04:30|29463.73|29463.73|29469.26|29469.26|29469.26|29469.26|29463.73|29463.73|0
1648803890000|2022-04-01 09:04:50|29463.73|29463.73|29463.73|29463.73|29463.73|29463.73|29463.73|29463.73|0
1648803960000|2022-04-01 09:06:00|29447.13|29447.13|29441.59|29441.59|29447.13|29447.13|29441.59|29441.59|0
1648803970000|2022-04-01 09:06:10|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|0
1648804010000|2022-04-01 09:06:50|29452.66|29452.66|29447.13|29447.13|29452.66|29452.66|29447.13|29447.13|0
1648804030000|2022-04-01 09:07:10|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|29458.2|0
1648804110000|2022-04-01 09:08:30|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|0
1648804130000|2022-04-01 09:08:50|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|0
1648804140000|2022-04-01 09:09:00|29441.59|29441.59|29436.06|29436.06|29441.59|29441.59|29436.06|29436.06|0
1648804160000|2022-04-01 09:09:20|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|0
1648804180000|2022-04-01 09:09:40|29439.73|29439.73|29445.26|29445.26|29445.26|29445.26|29439.73|29439.73|0
1648804190000|2022-04-01 09:09:50|29439.73|29439.73|29434.19|29434.19|29439.73|29439.73|29434.19|29434.19|0
1648804210000|2022-04-01 09:10:10|29439.73|29439.73|29439.73|29439.73|29439.73|29439.73|29439.73|29439.73|0
1648804260000|2022-04-01 09:11:00|29434.19|29434.19|29434.19|29434.19|29434.19|29434.19|29434.19|29434.19|0
1648804270000|2022-04-01 09:11:10|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|29423.12|0
1648804430000|2022-04-01 09:13:50|29445.26|29445.26|29445.26|29445.26|29450.8|29450.8|29445.26|29445.26|0
1648804450000|2022-04-01 09:14:10|29438.8|29438.8|29438.8|29438.8|29438.8|29438.8|29438.8|29438.8|0
1648804460000|2022-04-01 09:14:20|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|0
1648804510000|2022-04-01 09:15:10|29419.4|29419.4|29416.26|29416.26|29419.4|29419.4|29416.26|29416.26|0
1648804520000|2022-04-01 09:15:20|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|0
1648804550000|2022-04-01 09:15:50|29439.33|29439.33|29439.33|29439.33|29439.33|29439.33|29439.33|29439.33|0
1648804580000|2022-04-01 09:16:20|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|0
1648804610000|2022-04-01 09:16:50|29417.19|29417.19|29417.19|29417.19|29417.19|29417.19|29417.19|29417.19|0
1648804620000|2022-04-01 09:17:00|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|0
1648804670000|2022-04-01 09:17:50|29406.12|29406.12|29406.12|29406.12|29406.12|29406.12|29406.12|29406.12|0
1648804770000|2022-04-01 09:19:30|29409.26|29409.26|29422|29422|29422|29422|29409.26|29409.26|0
1648804780000|2022-04-01 09:19:40|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|0
1648804790000|2022-04-01 09:19:50|29419.6|29419.6|29419.6|29419.6|29419.6|29419.6|29419.6|29419.6|0
1648804880000|2022-04-01 09:21:20|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|0
1648804900000|2022-04-01 09:21:40|29419.8|29419.8|29407.79|29407.79|29419.8|29419.8|29407.79|29407.79|0
1648804910000|2022-04-01 09:21:50|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|0
1648804930000|2022-04-01 09:22:10|29418.86|29418.86|29424.4|29424.4|29424.4|29424.4|29418.86|29418.86|0
1648804940000|2022-04-01 09:22:20|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|0
1648804960000|2022-04-01 09:22:40|29429.93|29429.93|29476.07|29476.07|29476.07|29476.07|29429.93|29429.93|0
1648804970000|2022-04-01 09:22:50|29489.01|29489.01|29500.08|29500.08|29500.08|29500.08|29489.01|29489.01|0
1648804980000|2022-04-01 09:23:00|29494.54|29494.54|29491.4|29491.4|29494.54|29494.54|29491.4|29491.4|0
1648805000000|2022-04-01 09:23:20|29474.8|29474.8|29484.01|29484.01|29484.01|29484.01|29461.87|29461.87|0
1648805010000|2022-04-01 09:23:30|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|0
1648805030000|2022-04-01 09:23:50|29485.87|29485.87|29485.87|29485.87|29485.87|29485.87|29485.87|29485.87|0
1648805070000|2022-04-01 09:24:30|29479.4|29479.4|29479.4|29479.4|29479.4|29479.4|29479.4|29479.4|0
1648805080000|2022-04-01 09:24:40|29496.01|29496.01|29501.54|29501.54|29501.54|29501.54|29496.01|29496.01|0
1648805090000|2022-04-01 09:24:50|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|0
1648805110000|2022-04-01 09:25:10|29484.01|29484.01|29493.61|29493.61|29493.61|29493.61|29484.01|29484.01|0
1648805140000|2022-04-01 09:25:40|29488.08|29488.08|29488.08|29488.08|29488.08|29488.08|29488.08|29488.08|0
1648805210000|2022-04-01 09:26:50|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|0
1648805250000|2022-04-01 09:27:30|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|0
1648805260000|2022-04-01 09:27:40|29465.94|29465.94|29460.4|29460.4|29465.94|29465.94|29460.4|29460.4|0
1648805270000|2022-04-01 09:27:50|29449.33|29449.33|29449.33|29449.33|29449.33|29449.33|29449.33|29449.33|0
1648805280000|2022-04-01 09:28:00|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|0
1648805290000|2022-04-01 09:28:10|29429.93|29429.93|29429.93|29429.93|29429.93|29429.93|29429.93|29429.93|0
1648805330000|2022-04-01 09:28:50|29455.8|29455.8|29450.26|29450.26|29455.8|29455.8|29450.26|29450.26|0
1648805340000|2022-04-01 09:29:00|29466.87|29466.87|29455.8|29455.8|29466.87|29466.87|29455.8|29455.8|0
1648805360000|2022-04-01 09:29:20|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|0
1648805400000|2022-04-01 09:30:00|29470.75|29470.75|29479.42|29479.42|29479.42|29479.42|29470.75|29470.75|0
1648805410000|2022-04-01 09:30:10|29484.95|29484.95|29499.9|29499.9|29499.9|29499.9|29484.95|29484.95|0
1648805420000|2022-04-01 09:30:20|29506.37|29506.37|29500.83|29500.83|29506.37|29506.37|29500.83|29500.83|0
1648805440000|2022-04-01 09:30:40|29512.83|29512.83|29512.83|29512.83|29512.83|29512.83|29512.83|29512.83|0
1648805460000|2022-04-01 09:31:00|29518.37|29518.37|29518.37|29518.37|29518.37|29518.37|29518.37|29518.37|0
1648805510000|2022-04-01 09:31:50|29507.3|29507.3|29507.3|29507.3|29507.3|29507.3|29507.3|29507.3|0
1648805520000|2022-04-01 09:32:00|29523.9|29523.9|29523.9|29523.9|29523.9|29523.9|29523.9|29523.9|0
1648805550000|2022-04-01 09:32:30|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1648805560000|2022-04-01 09:32:40|29554.37|29554.37|29548.84|29548.84|29554.37|29554.37|29548.84|29548.84|0
1648805570000|2022-04-01 09:32:50|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1648805600000|2022-04-01 09:33:20|29549.77|29549.77|29549.77|29549.77|29549.77|29549.77|29549.77|29549.77|0
1648805610000|2022-04-01 09:33:30|29556.23|29556.23|29560.11|29560.11|29561.77|29561.77|29550.7|29550.7|0
1648805640000|2022-04-01 09:34:00|29566.58|29566.58|29566.58|29566.58|29566.58|29566.58|29566.58|29566.58|0
1648805650000|2022-04-01 09:34:10|29577.65|29577.65|29577.65|29577.65|29577.65|29577.65|29577.65|29577.65|0
1648805670000|2022-04-01 09:34:30|29583.18|29583.18|29591.86|29591.86|29591.86|29591.86|29583.18|29583.18|0
1648805700000|2022-04-01 09:35:00|29594.99|29594.99|29611.6|29611.6|29611.6|29611.6|29594.99|29594.99|0
1648805720000|2022-04-01 09:35:20|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|0
1648805730000|2022-04-01 09:35:30|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|0
1648805770000|2022-04-01 09:36:10|29640.01|29640.01|29640.01|29640.01|29640.01|29640.01|29640.01|29640.01|0
1648805800000|2022-04-01 09:36:40|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|0
1648805810000|2022-04-01 09:36:50|29634.48|29634.48|29634.48|29634.48|29634.48|29634.48|29634.48|29634.48|0
1648805930000|2022-04-01 09:38:50|29656.62|29656.62|29656.62|29656.62|29656.62|29656.62|29656.62|29656.62|0
1648806010000|2022-04-01 09:40:10|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|0
1648806030000|2022-04-01 09:40:30|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|0
1648806050000|2022-04-01 09:40:50|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|0
1648806060000|2022-04-01 09:41:00|29662.15|29662.15|29662.15|29662.15|29662.15|29662.15|29662.15|29662.15|0
1648806070000|2022-04-01 09:41:10|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|0
1648806120000|2022-04-01 09:42:00|29670.08|29670.08|29670.08|29670.08|29670.08|29670.08|29670.08|29670.08|0
1648806180000|2022-04-01 09:43:00|29664.55|29664.55|29659.01|29659.01|29664.55|29664.55|29659.01|29659.01|0
1648806250000|2022-04-01 09:44:10|29681.15|29681.15|29681.15|29681.15|29681.15|29681.15|29681.15|29681.15|0
1648806360000|2022-04-01 09:46:00|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|0
1648806400000|2022-04-01 09:46:40|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|0
1648806420000|2022-04-01 09:47:00|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|29687.43|0
1648806560000|2022-04-01 09:49:20|29681.89|29681.89|29681.89|29681.89|29681.89|29681.89|29681.89|29681.89|0
1648806640000|2022-04-01 09:50:40|29701.29|29701.29|29701.29|29701.29|29701.29|29701.29|29701.29|29701.29|0
1648806690000|2022-04-01 09:51:30|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|0
1648806710000|2022-04-01 09:51:50|29729.9|29729.9|29729.9|29729.9|29729.9|29729.9|29729.9|29729.9|0
1648806720000|2022-04-01 09:52:00|29724.36|29724.36|29718.83|29718.83|29724.36|29724.36|29718.83|29718.83|0
1648806730000|2022-04-01 09:52:10|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|0
1648806740000|2022-04-01 09:52:20|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|0
1648806780000|2022-04-01 09:53:00|29715.69|29715.69|29715.69|29715.69|29715.69|29715.69|29715.69|29715.69|0
1648806800000|2022-04-01 09:53:20|29732.29|29732.29|29732.29|29732.29|29732.29|29732.29|29732.29|29732.29|0
1648806890000|2022-04-01 09:54:50|29726.76|29726.76|29732.29|29732.29|29732.29|29732.29|29726.76|29726.76|0
1648806900000|2022-04-01 09:55:00|29751.69|29751.69|29751.69|29751.69|29751.69|29751.69|29751.69|29751.69|0
1648806930000|2022-04-01 09:55:30|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|0
1648806950000|2022-04-01 09:55:50|29740.62|29740.62|29740.62|29740.62|29740.62|29740.62|29740.62|29740.62|0
1648807100000|2022-04-01 09:58:20|29743.76|29743.76|29760.36|29760.36|29760.36|29760.36|29743.76|29743.76|0
1648807130000|2022-04-01 09:58:50|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|0
1648807140000|2022-04-01 09:59:00|29757.97|29757.97|29757.97|29757.97|29757.97|29757.97|29757.97|29757.97|0
1648807160000|2022-04-01 09:59:20|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|29763.5|0
1648807180000|2022-04-01 09:59:40|29750.57|29750.57|29750.57|29750.57|29750.57|29750.57|29750.57|29750.57|0
1648807220000|2022-04-01 10:00:20|29767.17|29767.17|29789.31|29789.31|29789.31|29789.31|29767.17|29767.17|0
1648807250000|2022-04-01 10:00:50|29792.45|29792.45|29797.99|29797.99|29797.99|29797.99|29792.45|29792.45|0
1648807270000|2022-04-01 10:01:10|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|0
1648807280000|2022-04-01 10:01:20|29797.99|29797.99|29797.99|29797.99|29797.99|29797.99|29797.99|29797.99|0
1648807320000|2022-04-01 10:02:00|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|0
1648807340000|2022-04-01 10:02:20|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|0
1648807430000|2022-04-01 10:03:50|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|0
1648807470000|2022-04-01 10:04:30|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|0
1648807490000|2022-04-01 10:04:50|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|0
1648807560000|2022-04-01 10:06:00|29763.85|29763.85|29752.78|29752.78|29763.85|29763.85|29752.78|29752.78|0
1648807630000|2022-04-01 10:07:10|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|0
1648807640000|2022-04-01 10:07:20|29774.92|29774.92|29785.98|29785.98|29785.98|29785.98|29774.92|29774.92|0
1648807670000|2022-04-01 10:07:50|29754.61|29754.61|29745.94|29745.94|29764.02|29764.02|29745.94|29745.94|0
1648807680000|2022-04-01 10:08:00|29742.8|29742.8|29754.61|29754.61|29754.61|29754.61|29742.8|29742.8|0
1648807690000|2022-04-01 10:08:10|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|0
1648807770000|2022-04-01 10:09:30|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|0
1648807850000|2022-04-01 10:10:50|29745.94|29745.94|29745.94|29745.94|29745.94|29745.94|29745.94|29745.94|0
1648807860000|2022-04-01 10:11:00|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|29742.8|0
1648807880000|2022-04-01 10:11:20|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|0
1648807930000|2022-04-01 10:12:10|29770.47|29770.47|29770.47|29770.47|29770.47|29770.47|29770.47|29770.47|0
1648807940000|2022-04-01 10:12:20|29792.61|29792.61|29798.14|29798.14|29798.14|29798.14|29792.61|29792.61|0
1648807980000|2022-04-01 10:13:00|29792.61|29792.61|29787.08|29787.08|29792.61|29792.61|29787.08|29787.08|0
1648808020000|2022-04-01 10:13:40|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1648808030000|2022-04-01 10:13:50|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|0
1648808100000|2022-04-01 10:15:00|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1648808140000|2022-04-01 10:15:40|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|0
1648808190000|2022-04-01 10:16:30|29754.74|29754.74|29754.74|29754.74|29754.74|29754.74|29754.74|29754.74|0
1648808230000|2022-04-01 10:17:10|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|0
1648808290000|2022-04-01 10:18:10|29750.14|29750.14|29739.07|29739.07|29750.14|29750.14|29739.07|29739.07|0
1648808300000|2022-04-01 10:18:20|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|0
1648808340000|2022-04-01 10:19:00|29727.07|29727.07|29732.61|29732.61|29732.61|29732.61|29727.07|29727.07|0
1648808350000|2022-04-01 10:19:10|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|0
1648808370000|2022-04-01 10:19:30|29737.21|29737.21|29737.21|29737.21|29737.21|29737.21|29737.21|29737.21|0
1648808390000|2022-04-01 10:19:50|29730.74|29730.74|29730.74|29730.74|29730.74|29730.74|29730.74|29730.74|0
1648808400000|2022-04-01 10:20:00|29756.61|29756.61|29731.67|29731.67|29756.61|29756.61|29731.67|29731.67|0
1648808450000|2022-04-01 10:20:50|29728.54|29728.54|29722.07|29722.07|29728.54|29728.54|29722.07|29722.07|0
1648808490000|2022-04-01 10:21:30|29733.14|29733.14|29738.67|29738.67|29738.67|29738.67|29733.14|29733.14|0
1648808520000|2022-04-01 10:22:00|29745.14|29745.14|29745.14|29745.14|29745.14|29745.14|29745.14|29745.14|0
1648808590000|2022-04-01 10:23:10|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|0
1648808600000|2022-04-01 10:23:20|29754.35|29754.35|29748.81|29748.81|29754.35|29754.35|29748.81|29748.81|0
1648808760000|2022-04-01 10:26:00|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|0
1648808980000|2022-04-01 10:29:40|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|0
1648809030000|2022-04-01 10:30:30|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|0
1648809040000|2022-04-01 10:30:40|29715.6|29715.6|29726.67|29726.67|29726.67|29726.67|29715.6|29715.6|0
1648809080000|2022-04-01 10:31:20|29720.21|29720.21|29720.21|29720.21|29720.21|29720.21|29720.21|29720.21|0
1648809160000|2022-04-01 10:32:40|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|0
1648809200000|2022-04-01 10:33:20|29721.14|29721.14|29732.21|29732.21|29732.21|29732.21|29721.14|29721.14|0
1648809270000|2022-04-01 10:34:30|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|29737.74|0
1648809290000|2022-04-01 10:34:50|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|0
1648809410000|2022-04-01 10:36:50|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|0
1648809440000|2022-04-01 10:37:20|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|0
1648809450000|2022-04-01 10:37:30|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|29732.21|0
1648809520000|2022-04-01 10:38:40|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|29726.67|0
1648809530000|2022-04-01 10:38:50|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|29721.14|0
1648809580000|2022-04-01 10:39:40|29710.07|29710.07|29704.53|29704.53|29710.07|29710.07|29704.53|29704.53|0
1648809590000|2022-04-01 10:39:50|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|0
1648809600000|2022-04-01 10:40:00|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|0
1648809610000|2022-04-01 10:40:10|29715.6|29715.6|29715.6|29715.6|29715.6|29715.6|29715.6|29715.6|0
1648809640000|2022-04-01 10:40:40|29728.54|29728.54|29734.07|29734.07|29734.07|29734.07|29728.54|29728.54|0
1648809780000|2022-04-01 10:43:00|29727.6|29727.6|29727.6|29727.6|29727.6|29727.6|29727.6|29727.6|0
1648809840000|2022-04-01 10:44:00|29722.07|29722.07|29716.54|29716.54|29722.07|29722.07|29716.54|29716.54|0
1648809850000|2022-04-01 10:44:10|29723|29723|29723|29723|29723|29723|29723|29723|0
1648809880000|2022-04-01 10:44:40|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|29711.93|0
1648809890000|2022-04-01 10:44:50|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|0
1648810170000|2022-04-01 10:49:30|29699|29699|29699|29699|29699|29699|29699|29699|0
1648810250000|2022-04-01 10:50:50|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|29704.53|0
1648810260000|2022-04-01 10:51:00|29701.4|29701.4|29701.4|29701.4|29704.53|29704.53|29701.4|29701.4|0
1648810270000|2022-04-01 10:51:10|29718|29718|29706.93|29706.93|29718|29718|29706.93|29706.93|0
1648810300000|2022-04-01 10:51:40|29695.86|29695.86|29695.86|29695.86|29695.86|29695.86|29695.86|29695.86|0
1648810320000|2022-04-01 10:52:00|29706.93|29706.93|29706.93|29706.93|29706.93|29706.93|29706.93|29706.93|0
1648810330000|2022-04-01 10:52:10|29719.86|29719.86|29719.86|29719.86|29719.86|29719.86|29719.86|29719.86|0
1648810380000|2022-04-01 10:53:00|29723|29723|29717.47|29717.47|29723|29723|29717.47|29717.47|0
1648810450000|2022-04-01 10:54:10|29711|29711|29711|29711|29711|29711|29711|29711|0
1648810510000|2022-04-01 10:55:10|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|0
1648810580000|2022-04-01 10:56:20|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|0
1648810620000|2022-04-01 10:57:00|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|0
1648810680000|2022-04-01 10:58:00|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|0
1648810730000|2022-04-01 10:58:50|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|29721.54|0
1648810760000|2022-04-01 10:59:20|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|0
1648810770000|2022-04-01 10:59:30|29716|29716|29703.07|29703.07|29716|29716|29703.07|29703.07|0
1648810780000|2022-04-01 10:59:40|29699.93|29699.93|29694.4|29694.4|29699.93|29699.93|29688.86|29688.86|0
1648810790000|2022-04-01 10:59:50|29700.86|29700.86|29700.86|29700.86|29700.86|29700.86|29700.86|29700.86|0
1648810810000|2022-04-01 11:00:10|29704|29704|29709.53|29709.53|29709.53|29709.53|29704|29704|0
1648810830000|2022-04-01 11:00:30|29706.4|29706.4|29717.47|29717.47|29723|29723|29706.4|29706.4|0
1648810840000|2022-04-01 11:00:40|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|0
1648810870000|2022-04-01 11:01:10|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|0
1648810940000|2022-04-01 11:02:20|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|0
1648811090000|2022-04-01 11:04:50|29745.88|29745.88|29745.88|29745.88|29745.88|29745.88|29745.88|29745.88|0
1648811130000|2022-04-01 11:05:30|29749.02|29749.02|29752.16|29752.16|29752.16|29752.16|29749.02|29749.02|0
1648811140000|2022-04-01 11:05:40|29757.69|29757.69|29770.62|29770.62|29776.16|29776.16|29757.69|29757.69|0
1648811160000|2022-04-01 11:06:00|29777.09|29777.09|29777.09|29777.09|29777.09|29777.09|29777.09|29777.09|0
1648811170000|2022-04-01 11:06:10|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|0
1648811190000|2022-04-01 11:06:30|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|0
1648811200000|2022-04-01 11:06:40|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|0
1648811210000|2022-04-01 11:06:50|29780.76|29780.76|29775.23|29775.23|29780.76|29780.76|29775.23|29775.23|0
1648811230000|2022-04-01 11:07:10|29780.76|29780.76|29780.76|29780.76|29780.76|29780.76|29780.76|29780.76|0
1648811240000|2022-04-01 11:07:20|29775.23|29775.23|29769.69|29769.69|29775.23|29775.23|29769.69|29769.69|0
1648811250000|2022-04-01 11:07:30|29766.55|29766.55|29766.55|29766.55|29766.55|29766.55|29766.55|29766.55|0
1648811270000|2022-04-01 11:07:50|29761.02|29761.02|29761.02|29761.02|29761.02|29761.02|29761.02|29761.02|0
1648811320000|2022-04-01 11:08:40|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|0
1648811420000|2022-04-01 11:10:20|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|29775.23|0
1648811470000|2022-04-01 11:11:10|29769.69|29769.69|29769.69|29769.69|29769.69|29769.69|29769.69|29769.69|0
1648811510000|2022-04-01 11:11:50|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|0
1648811650000|2022-04-01 11:14:10|29747.55|29747.55|29747.55|29747.55|29747.55|29747.55|29747.55|29747.55|0
1648811660000|2022-04-01 11:14:20|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|0
1648811680000|2022-04-01 11:14:40|29735.74|29735.74|29735.74|29735.74|29735.74|29735.74|29735.74|29735.74|0
1648811690000|2022-04-01 11:14:50|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|0
1648811720000|2022-04-01 11:15:20|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|0
1648811850000|2022-04-01 11:17:30|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|0
1648811910000|2022-04-01 11:18:30|29763.42|29763.42|29763.42|29763.42|29763.42|29763.42|29763.42|29763.42|0
1648812180000|2022-04-01 11:23:00|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|29757.88|0
1648812190000|2022-04-01 11:23:10|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|29752.35|0
1648812200000|2022-04-01 11:23:20|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|29741.28|0
1648812580000|2022-04-01 11:29:40|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|0
1648812590000|2022-04-01 11:29:50|29752.35|29752.35|29749.21|29749.21|29752.35|29752.35|29749.21|29749.21|0
1648812640000|2022-04-01 11:30:40|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|0
1648812650000|2022-04-01 11:30:50|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|0
1648812680000|2022-04-01 11:31:20|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|0
1648812710000|2022-04-01 11:31:50|29716|29716|29716|29716|29716|29716|29716|29716|0
1648812750000|2022-04-01 11:32:30|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|29732.61|0
1648812830000|2022-04-01 11:33:50|29749.21|29749.21|29756.61|29756.61|29756.61|29756.61|29743.67|29743.67|0
1648812950000|2022-04-01 11:35:50|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|0
1648813010000|2022-04-01 11:36:50|29756.61|29756.61|29751.07|29751.07|29756.61|29756.61|29751.07|29751.07|0
1648813020000|2022-04-01 11:37:00|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|0
1648813040000|2022-04-01 11:37:20|29734.47|29734.47|29734.47|29734.47|29734.47|29734.47|29734.47|29734.47|0
1648813070000|2022-04-01 11:37:50|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|0
1648813080000|2022-04-01 11:38:00|29710.47|29710.47|29710.47|29710.47|29710.47|29710.47|29710.47|29710.47|0
1648813120000|2022-04-01 11:38:40|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|29723.4|0
1648813130000|2022-04-01 11:38:50|29717.86|29717.86|29717.86|29717.86|29717.86|29717.86|29717.86|29717.86|0
1648813160000|2022-04-01 11:39:20|29712.33|29712.33|29712.33|29712.33|29712.33|29712.33|29712.33|29712.33|0
1648813190000|2022-04-01 11:39:50|29684.66|29684.66|29684.66|29684.66|29684.66|29684.66|29684.66|29684.66|0
1648813220000|2022-04-01 11:40:20|29679.12|29679.12|29673.59|29673.59|29679.12|29679.12|29673.59|29673.59|0
1648813250000|2022-04-01 11:40:50|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|0
1648813300000|2022-04-01 11:41:40|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|0
1648813310000|2022-04-01 11:41:50|29662.52|29662.52|29662.52|29662.52|29662.52|29662.52|29662.52|29662.52|0
1648813360000|2022-04-01 11:42:40|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|0
1648813370000|2022-04-01 11:42:50|29640.38|29640.38|29640.38|29640.38|29640.38|29640.38|29640.38|29640.38|0
1648813380000|2022-04-01 11:43:00|29645.91|29645.91|29645.91|29645.91|29651.45|29651.45|29645.91|29645.91|0
1648813400000|2022-04-01 11:43:20|29651.45|29651.45|29645.91|29645.91|29651.45|29651.45|29645.91|29645.91|0
1648813430000|2022-04-01 11:43:50|29629.31|29629.31|29612.7|29612.7|29629.31|29629.31|29612.7|29612.7|0
1648813440000|2022-04-01 11:44:00|29629.31|29629.31|29618.24|29618.24|29629.31|29629.31|29618.24|29618.24|0
1648813460000|2022-04-01 11:44:20|29601.63|29601.63|29601.63|29601.63|29601.63|29601.63|29601.63|29601.63|0
1648813470000|2022-04-01 11:44:30|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|0
1648813480000|2022-04-01 11:44:40|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|0
1648813490000|2022-04-01 11:44:50|29574.49|29574.49|29574.49|29574.49|29574.49|29574.49|29574.49|29574.49|0
1648813500000|2022-04-01 11:45:00|29568.96|29568.96|29591.1|29591.1|29591.1|29591.1|29568.96|29568.96|0
1648813510000|2022-04-01 11:45:10|29596.63|29596.63|29607.7|29607.7|29607.7|29607.7|29596.63|29596.63|0
1648813520000|2022-04-01 11:45:20|29596.63|29596.63|29596.63|29596.63|29596.63|29596.63|29596.63|29596.63|0
1648813550000|2022-04-01 11:45:50|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|0
1648813600000|2022-04-01 11:46:40|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|0
1648813610000|2022-04-01 11:46:50|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|0
1648813620000|2022-04-01 11:47:00|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|0
1648813640000|2022-04-01 11:47:20|29599.77|29599.77|29588.7|29588.7|29599.77|29599.77|29588.7|29588.7|0
1648813670000|2022-04-01 11:47:50|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|0
1648813720000|2022-04-01 11:48:40|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|0
1648813730000|2022-04-01 11:48:50|29560.1|29560.1|29560.1|29560.1|29560.1|29560.1|29560.1|29560.1|0
1648813760000|2022-04-01 11:49:20|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|0
1648813790000|2022-04-01 11:49:50|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|0
1648813830000|2022-04-01 11:50:30|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|0
1648813840000|2022-04-01 11:50:40|29593.31|29593.31|29598.84|29598.84|29598.84|29598.84|29593.31|29593.31|0
1648813850000|2022-04-01 11:50:50|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|0
1648813900000|2022-04-01 11:51:40|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|0
1648813910000|2022-04-01 11:51:50|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|0
1648813930000|2022-04-01 11:52:10|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|0
1648813940000|2022-04-01 11:52:20|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|0
1648813970000|2022-04-01 11:52:50|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|29576.7|0
1648814000000|2022-04-01 11:53:20|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|0
1648814020000|2022-04-01 11:53:40|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|0
1648814030000|2022-04-01 11:53:50|29549.03|29549.03|29549.03|29549.03|29549.03|29549.03|29549.03|29549.03|0
1648814040000|2022-04-01 11:54:00|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|0
1648814050000|2022-04-01 11:54:10|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|29582.24|0
1648814060000|2022-04-01 11:54:20|29588.7|29588.7|29572.1|29572.1|29588.7|29588.7|29572.1|29572.1|0
1648814090000|2022-04-01 11:54:50|29566.56|29566.56|29544.42|29544.42|29566.56|29566.56|29544.42|29544.42|0
1648814100000|2022-04-01 11:55:00|29566.56|29566.56|29566.56|29566.56|29566.56|29566.56|29566.56|29566.56|0
1648814150000|2022-04-01 11:55:50|29538.89|29538.89|29538.89|29538.89|29538.89|29538.89|29538.89|29538.89|0
1648814160000|2022-04-01 11:56:00|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|0
1648814190000|2022-04-01 11:56:30|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|0
1648814210000|2022-04-01 11:56:50|29549.96|29549.96|29549.96|29549.96|29549.96|29549.96|29549.96|29549.96|0
1648814220000|2022-04-01 11:57:00|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|29561.03|0
1648814270000|2022-04-01 11:57:50|29555.49|29555.49|29549.96|29549.96|29555.49|29555.49|29549.96|29549.96|0
1648814280000|2022-04-01 11:58:00|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|0
1648814290000|2022-04-01 11:58:10|29554.75|29554.75|29565.82|29565.82|29565.82|29565.82|29554.75|29554.75|0
1648814330000|2022-04-01 11:58:50|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|0
1648814360000|2022-04-01 11:59:20|29538.15|29538.15|29538.15|29538.15|29538.15|29538.15|29538.15|29538.15|0
1648814390000|2022-04-01 11:59:50|29543.68|29543.68|29538.15|29538.15|29543.68|29543.68|29538.15|29538.15|0
1648814420000|2022-04-01 12:00:20|29554.75|29554.75|29554.75|29554.75|29554.75|29554.75|29554.75|29554.75|0
1648814450000|2022-04-01 12:00:50|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|29543.68|0
1648814460000|2022-04-01 12:01:00|29565.82|29565.82|29565.82|29565.82|29565.82|29565.82|29565.82|29565.82|0
1648814480000|2022-04-01 12:01:20|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|0
1648814490000|2022-04-01 12:01:30|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|29588.7|0
1648814510000|2022-04-01 12:01:50|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|29577.63|0
1648814520000|2022-04-01 12:02:00|29590.57|29590.57|29590.57|29590.57|29590.57|29590.57|29590.57|29590.57|0
1648814600000|2022-04-01 12:03:20|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|0
1648814650000|2022-04-01 12:04:10|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|0
1648814690000|2022-04-01 12:04:50|29610.84|29610.84|29599.77|29599.77|29610.84|29610.84|29594.24|29594.24|0
1648814720000|2022-04-01 12:05:20|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|0
1648814750000|2022-04-01 12:05:50|29599.77|29599.77|29612.7|29612.7|29612.7|29612.7|29599.77|29599.77|0
1648814780000|2022-04-01 12:06:20|29609.57|29609.57|29609.57|29609.57|29609.57|29609.57|29609.57|29609.57|0
1648814790000|2022-04-01 12:06:30|29616.03|29616.03|29616.03|29616.03|29616.03|29616.03|29616.03|29616.03|0
1648814880000|2022-04-01 12:08:00|29627.1|29627.1|29627.1|29627.1|29627.1|29627.1|29627.1|29627.1|0
1648814910000|2022-04-01 12:08:30|29621.57|29621.57|29621.57|29621.57|29621.57|29621.57|29621.57|29621.57|0
1648815000000|2022-04-01 12:10:00|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|0
1648815060000|2022-04-01 12:11:00|29649.24|29649.24|29649.24|29649.24|29649.24|29649.24|29649.24|29649.24|0
1648815080000|2022-04-01 12:11:20|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|29632.64|0
1648815090000|2022-04-01 12:11:30|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|0
1648815110000|2022-04-01 12:11:50|29630.24|29630.24|29630.24|29630.24|29630.24|29630.24|29630.24|29630.24|0
1648815170000|2022-04-01 12:12:50|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|29635.77|0
1648815180000|2022-04-01 12:13:00|29642.24|29642.24|29642.24|29642.24|29642.24|29642.24|29642.24|29642.24|0
1648815230000|2022-04-01 12:13:50|29636.71|29636.71|29631.17|29631.17|29636.71|29636.71|29631.17|29631.17|0
1648815290000|2022-04-01 12:14:50|29614.57|29614.57|29603.5|29603.5|29614.57|29614.57|29603.5|29603.5|0
1648815350000|2022-04-01 12:15:50|29597.22|29597.22|29597.22|29597.22|29597.22|29597.22|29597.22|29597.22|0
1648815470000|2022-04-01 12:17:50|29591.69|29591.69|29602.76|29602.76|29602.76|29602.76|29591.69|29591.69|0
1648815580000|2022-04-01 12:19:40|29586.15|29586.15|29583.01|29583.01|29586.15|29586.15|29583.01|29583.01|0
1648815600000|2022-04-01 12:20:00|29588.55|29588.55|29583.01|29583.01|29588.55|29588.55|29583.01|29583.01|0
1648815630000|2022-04-01 12:20:30|29586.15|29586.15|29586.15|29586.15|29586.15|29586.15|29586.15|29586.15|0
1648815640000|2022-04-01 12:20:40|29591.69|29591.69|29591.69|29591.69|29591.69|29591.69|29591.69|29591.69|0
1648815920000|2022-04-01 12:25:20|29588.55|29588.55|29588.55|29588.55|29588.55|29588.55|29588.55|29588.55|0
1648816050000|2022-04-01 12:27:30|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|0
1648816160000|2022-04-01 12:29:20|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|0
1648816250000|2022-04-01 12:30:50|29610.69|29610.69|29605.15|29605.15|29610.69|29610.69|29605.15|29605.15|0
1648816290000|2022-04-01 12:31:30|29599.62|29599.62|29586.69|29586.69|29599.62|29599.62|29586.69|29586.69|0
1648816300000|2022-04-01 12:31:40|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|0
1648816310000|2022-04-01 12:31:50|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|0
1648816400000|2022-04-01 12:33:20|29608.29|29608.29|29608.29|29608.29|29608.29|29608.29|29608.29|29608.29|0
1648816460000|2022-04-01 12:34:20|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|29602.76|0
1648816530000|2022-04-01 12:35:30|29605.89|29605.89|29609.03|29609.03|29612.17|29612.17|29605.89|29605.89|0
1648816640000|2022-04-01 12:37:20|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|0
1648816670000|2022-04-01 12:37:50|29620.1|29620.1|29620.1|29620.1|29620.1|29620.1|29620.1|29620.1|0
1648816700000|2022-04-01 12:38:20|29625.64|29625.64|29625.64|29625.64|29625.64|29625.64|29625.64|29625.64|0
1648816720000|2022-04-01 12:38:40|29619.17|29619.17|29612.7|29612.7|29619.17|29619.17|29612.7|29612.7|0
1648816760000|2022-04-01 12:39:20|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|0
1648816780000|2022-04-01 12:39:40|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|29623.77|0
1648816800000|2022-04-01 12:40:00|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|0
1648816820000|2022-04-01 12:40:20|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|29618.24|0
1648816840000|2022-04-01 12:40:40|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|29612.7|0
1648816860000|2022-04-01 12:41:00|29606.24|29606.24|29606.24|29606.24|29606.24|29606.24|29606.24|29606.24|0
1648816880000|2022-04-01 12:41:20|29600.7|29600.7|29581.5|29581.5|29600.7|29600.7|29581.5|29581.5|0
1648816930000|2022-04-01 12:42:10|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|0
1648817020000|2022-04-01 12:43:40|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1648817040000|2022-04-01 12:44:00|29625.77|29625.77|29631.31|29631.31|29631.31|29631.31|29625.77|29625.77|0
1648817050000|2022-04-01 12:44:10|29642.38|29642.38|29647.91|29647.91|29647.91|29647.91|29642.38|29642.38|0
1648817120000|2022-04-01 12:45:20|29642.38|29642.38|29642.38|29642.38|29642.38|29642.38|29642.38|29642.38|0
1648817150000|2022-04-01 12:45:50|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|0
1648817180000|2022-04-01 12:46:20|29625.77|29625.77|29625.77|29625.77|29625.77|29625.77|29625.77|29625.77|0
1648817220000|2022-04-01 12:47:00|29642.38|29642.38|29647.91|29647.91|29647.91|29647.91|29642.38|29642.38|0
1648817230000|2022-04-01 12:47:10|29642.38|29642.38|29651.79|29651.79|29651.79|29651.79|29642.38|29642.38|0
1648817240000|2022-04-01 12:47:20|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|0
1648817270000|2022-04-01 12:47:50|29668.39|29668.39|29673.93|29673.93|29673.93|29673.93|29668.39|29668.39|0
1648817300000|2022-04-01 12:48:20|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|0
1648817310000|2022-04-01 12:48:30|29673.93|29673.93|29679.46|29679.46|29679.46|29679.46|29673.93|29673.93|0
1648817330000|2022-04-01 12:48:50|29685|29685|29685|29685|29685|29685|29685|29685|0
1648817370000|2022-04-01 12:49:30|29690.53|29690.53|29690.53|29690.53|29690.53|29690.53|29690.53|29690.53|0
1648817450000|2022-04-01 12:50:50|29685|29685|29685|29685|29685|29685|29685|29685|0
1648817460000|2022-04-01 12:51:00|29690.53|29690.53|29692.93|29692.93|29696.07|29696.07|29690.53|29690.53|0
1648817490000|2022-04-01 12:51:30|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|0
1648817510000|2022-04-01 12:51:50|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|0
1648817530000|2022-04-01 12:52:10|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|0
1648817600000|2022-04-01 12:53:20|29704|29704|29698.47|29698.47|29704|29704|29698.47|29698.47|0
1648817620000|2022-04-01 12:53:40|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|0
1648817650000|2022-04-01 12:54:10|29698.47|29698.47|29698.47|29698.47|29698.47|29698.47|29698.47|29698.47|0
1648817660000|2022-04-01 12:54:20|29704|29704|29709.53|29709.53|29709.53|29709.53|29704|29704|0
1648817670000|2022-04-01 12:54:30|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|0
1648817690000|2022-04-01 12:54:50|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|29709.53|0
1648817720000|2022-04-01 12:55:20|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|0
1648817730000|2022-04-01 12:55:30|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|0
1648817740000|2022-04-01 12:55:40|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|29715.07|0
1648817750000|2022-04-01 12:55:50|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|29726.14|0
1648817770000|2022-04-01 12:56:10|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|0
1648817800000|2022-04-01 12:56:40|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|0
1648817810000|2022-04-01 12:56:50|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|0
1648817820000|2022-04-01 12:57:00|29734.81|29734.81|29734.81|29734.81|29734.81|29734.81|29734.81|29734.81|0
1648817870000|2022-04-01 12:57:50|29751.42|29751.42|29751.42|29751.42|29751.42|29751.42|29751.42|29751.42|0
1648817900000|2022-04-01 12:58:20|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|0
1648817910000|2022-04-01 12:58:30|29751.42|29751.42|29756.95|29756.95|29756.95|29756.95|29751.42|29751.42|0
1648817950000|2022-04-01 12:59:10|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|0
1648817960000|2022-04-01 12:59:20|29768.02|29768.02|29762.49|29762.49|29768.02|29768.02|29762.49|29762.49|0
1648817970000|2022-04-01 12:59:30|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|0
1648817980000|2022-04-01 12:59:40|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|29756.95|0
1648817990000|2022-04-01 12:59:50|29762.49|29762.49|29768.02|29768.02|29768.02|29768.02|29762.49|29762.49|0
1648818000000|2022-04-01 13:00:00|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|0
1648818020000|2022-04-01 13:00:20|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|0
1648818030000|2022-04-01 13:00:30|29795.69|29795.69|29801.23|29801.23|29801.23|29801.23|29795.69|29795.69|0
1648818040000|2022-04-01 13:00:40|29795.69|29795.69|29795.69|29795.69|29795.69|29795.69|29795.69|29795.69|0
1648818070000|2022-04-01 13:01:10|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|29784.62|0
1648818080000|2022-04-01 13:01:20|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|0
1648818090000|2022-04-01 13:01:30|29809.56|29809.56|29810.49|29810.49|29816.02|29816.02|29804.95|29804.95|0
1648818120000|2022-04-01 13:02:00|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|0
1648818140000|2022-04-01 13:02:20|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|0
1648818180000|2022-04-01 13:03:00|29777.28|29777.28|29777.28|29777.28|29777.28|29777.28|29777.28|29777.28|0
1648818230000|2022-04-01 13:03:50|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|0
1648818290000|2022-04-01 13:04:50|29755.14|29755.14|29744.07|29744.07|29755.14|29755.14|29740.93|29740.93|0
1648818300000|2022-04-01 13:05:00|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648818320000|2022-04-01 13:05:20|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|0
1648818330000|2022-04-01 13:05:30|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648818340000|2022-04-01 13:05:40|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|0
1648818350000|2022-04-01 13:05:50|29740.93|29740.93|29746.47|29746.47|29746.47|29746.47|29740.93|29740.93|0
1648818360000|2022-04-01 13:06:00|29740.93|29740.93|29729.87|29729.87|29740.93|29740.93|29729.87|29729.87|0
1648818370000|2022-04-01 13:06:10|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|0
1648818500000|2022-04-01 13:08:20|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|29740.93|0
1648818510000|2022-04-01 13:08:30|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|29735.4|0
1648818550000|2022-04-01 13:09:10|29729.87|29729.87|29740.93|29740.93|29740.93|29740.93|29729.87|29729.87|0
1648818560000|2022-04-01 13:09:20|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|0
1648818650000|2022-04-01 13:10:50|29752|29752|29752|29752|29752|29752|29752|29752|0
1648818670000|2022-04-01 13:11:10|29757.54|29757.54|29757.54|29757.54|29757.54|29757.54|29757.54|29757.54|0
1648818700000|2022-04-01 13:11:40|29763.07|29763.07|29763.07|29763.07|29763.07|29763.07|29763.07|29763.07|0
1648818710000|2022-04-01 13:11:50|29768.61|29768.61|29768.61|29768.61|29768.61|29768.61|29768.61|29768.61|0
1648818740000|2022-04-01 13:12:20|29790.75|29790.75|29790.75|29790.75|29790.75|29790.75|29790.75|29790.75|0
1648818830000|2022-04-01 13:13:50|29777.81|29777.81|29783.35|29783.35|29783.35|29783.35|29777.81|29777.81|0
1648818840000|2022-04-01 13:14:00|29777.81|29777.81|29796.28|29796.28|29796.28|29796.28|29777.81|29777.81|0
1648818860000|2022-04-01 13:14:20|29807.35|29807.35|29796.28|29796.28|29807.35|29807.35|29796.28|29796.28|0
1648818870000|2022-04-01 13:14:30|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|0
1648818900000|2022-04-01 13:15:00|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|0
1648818920000|2022-04-01 13:15:20|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|29801.82|0
1648818950000|2022-04-01 13:15:50|29804.95|29804.95|29804.95|29804.95|29804.95|29804.95|29804.95|29804.95|0
1648818980000|2022-04-01 13:16:20|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|0
1648818990000|2022-04-01 13:16:30|29766.21|29766.21|29766.21|29766.21|29766.21|29766.21|29766.21|29766.21|0
1648819000000|2022-04-01 13:16:40|29771.75|29771.75|29771.75|29771.75|29771.75|29771.75|29771.75|29771.75|0
1648819100000|2022-04-01 13:18:20|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|29760.68|0
1648819130000|2022-04-01 13:18:50|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|0
1648819220000|2022-04-01 13:20:20|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|0
1648819230000|2022-04-01 13:20:30|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|0
1648819270000|2022-04-01 13:21:10|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|29749.61|0
1648819370000|2022-04-01 13:22:50|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|29738.54|0
1648819420000|2022-04-01 13:23:40|29732.26|29732.26|29721.19|29721.19|29732.26|29732.26|29721.19|29721.19|0
1648819430000|2022-04-01 13:23:50|29732.26|29732.26|29737.8|29737.8|29737.8|29737.8|29732.26|29732.26|0
1648819470000|2022-04-01 13:24:30|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|29744.07|0
1648819510000|2022-04-01 13:25:10|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|0
1648819550000|2022-04-01 13:25:50|29734.28|29734.28|29734.28|29734.28|29734.28|29734.28|29734.28|29734.28|0
1648819560000|2022-04-01 13:26:00|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|0
1648819570000|2022-04-01 13:26:10|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|0
1648819590000|2022-04-01 13:26:30|29726|29726|29731.54|29731.54|29731.54|29731.54|29726|29726|0
1648819630000|2022-04-01 13:27:10|29726|29726|29726|29726|29726|29726|29726|29726|0
1648819640000|2022-04-01 13:27:20|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|0
1648819670000|2022-04-01 13:27:50|29726|29726|29726|29726|29726|29726|29726|29726|0
1648819700000|2022-04-01 13:28:20|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|29737.07|0
1648819750000|2022-04-01 13:29:10|29720.47|29720.47|29720.47|29720.47|29720.47|29720.47|29720.47|29720.47|0
1648819790000|2022-04-01 13:29:50|29726|29726|29726|29726|29726|29726|29726|29726|0
1648819800000|2022-04-01 13:30:00|29737.07|29737.07|29742.61|29742.61|29742.61|29742.61|29737.07|29737.07|0
1648819810000|2022-04-01 13:30:10|29748.14|29748.14|29754.61|29754.61|29754.61|29754.61|29748.14|29748.14|0
1648819820000|2022-04-01 13:30:20|29757.75|29757.75|29774.35|29774.35|29774.35|29774.35|29757.75|29757.75|0
1648819850000|2022-04-01 13:30:50|29768.81|29768.81|29768.81|29768.81|29768.81|29768.81|29768.81|29768.81|0
1648819860000|2022-04-01 13:31:00|29774.35|29774.35|29774.35|29774.35|29774.35|29774.35|29774.35|29774.35|0
1648819930000|2022-04-01 13:32:10|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|0
1648819950000|2022-04-01 13:32:30|29797.23|29797.23|29797.23|29797.23|29797.23|29797.23|29797.23|29797.23|0
1648819960000|2022-04-01 13:32:40|29803.5|29803.5|29809.78|29809.78|29809.78|29809.78|29803.5|29803.5|0
1648819970000|2022-04-01 13:32:50|29798.71|29798.71|29815.31|29815.31|29815.31|29815.31|29798.71|29798.71|0
1648819980000|2022-04-01 13:33:00|29804.25|29804.25|29798.71|29798.71|29804.25|29804.25|29798.71|29798.71|0
1648819990000|2022-04-01 13:33:10|29792.24|29792.24|29795.38|29795.38|29795.38|29795.38|29792.24|29792.24|0
1648820040000|2022-04-01 13:34:00|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|0
1648820050000|2022-04-01 13:34:10|29786.71|29786.71|29786.71|29786.71|29786.71|29786.71|29786.71|29786.71|0
1648820080000|2022-04-01 13:34:40|29781.17|29781.17|29781.17|29781.17|29781.17|29781.17|29781.17|29781.17|0
1648820100000|2022-04-01 13:35:00|29771.76|29771.76|29760.69|29760.69|29771.76|29771.76|29760.69|29760.69|0
1648820130000|2022-04-01 13:35:30|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|0
1648820160000|2022-04-01 13:36:00|29745|29745|29745|29745|29745|29745|29745|29745|0
1648820180000|2022-04-01 13:36:20|29739.47|29739.47|29736.33|29736.33|29739.47|29739.47|29736.33|29736.33|0
1648820220000|2022-04-01 13:37:00|29730.8|29730.8|29730.8|29730.8|29730.8|29730.8|29730.8|29730.8|0
1648820230000|2022-04-01 13:37:10|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|0
1648820290000|2022-04-01 13:38:10|29697.59|29697.59|29703.12|29703.12|29703.12|29703.12|29697.59|29697.59|0
1648820350000|2022-04-01 13:39:10|29690.19|29690.19|29703.12|29703.12|29703.12|29703.12|29690.19|29690.19|0
1648820390000|2022-04-01 13:39:50|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|0
1648820400000|2022-04-01 13:40:00|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|0
1648820430000|2022-04-01 13:40:30|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|0
1648820450000|2022-04-01 13:40:50|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|0
1648820510000|2022-04-01 13:41:50|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|0
1648820520000|2022-04-01 13:42:00|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|0
1648820540000|2022-04-01 13:42:20|29650.71|29650.71|29650.71|29650.71|29650.71|29650.71|29650.71|29650.71|0
1648820550000|2022-04-01 13:42:30|29637.77|29637.77|29625.77|29625.77|29637.77|29637.77|29625.77|29625.77|0
1648820570000|2022-04-01 13:42:50|29620.24|29620.24|29620.24|29620.24|29620.24|29620.24|29620.24|29620.24|0
1648820600000|2022-04-01 13:43:20|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|0
1648820610000|2022-04-01 13:43:30|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|0
1648820630000|2022-04-01 13:43:50|29609.17|29609.17|29598.1|29598.1|29609.17|29609.17|29598.1|29598.1|0
1648820690000|2022-04-01 13:44:50|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1648820700000|2022-04-01 13:45:00|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|0
1648820740000|2022-04-01 13:45:40|29609.17|29609.17|29603.63|29603.63|29609.17|29609.17|29603.63|29603.63|0
1648820750000|2022-04-01 13:45:50|29597.17|29597.17|29590.7|29590.7|29597.17|29597.17|29590.7|29590.7|0
1648820780000|2022-04-01 13:46:20|29585.17|29585.17|29585.17|29585.17|29585.17|29585.17|29585.17|29585.17|0
1648820840000|2022-04-01 13:47:20|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|0
1648820860000|2022-04-01 13:47:40|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1648820870000|2022-04-01 13:47:50|29598.1|29598.1|29603.63|29603.63|29603.63|29603.63|29598.1|29598.1|0
1648820930000|2022-04-01 13:48:50|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|0
1648820950000|2022-04-01 13:49:10|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|29603.63|0
1648820970000|2022-04-01 13:49:30|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|29598.1|0
1648820990000|2022-04-01 13:49:50|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|0
1648821010000|2022-04-01 13:50:10|29581.5|29581.5|29581.5|29581.5|29581.5|29581.5|29581.5|29581.5|0
1648821020000|2022-04-01 13:50:20|29575.96|29575.96|29575.96|29575.96|29575.96|29575.96|29575.96|29575.96|0
1648821030000|2022-04-01 13:50:30|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|0
1648821050000|2022-04-01 13:50:50|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|0
1648821060000|2022-04-01 13:51:00|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|0
1648821080000|2022-04-01 13:51:20|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|0
1648821100000|2022-04-01 13:51:40|29554.36|29554.36|29548.08|29548.08|29554.36|29554.36|29548.08|29548.08|0
1648821120000|2022-04-01 13:52:00|29553.61|29553.61|29553.61|29553.61|29553.61|29553.61|29553.61|29553.61|0
1648821160000|2022-04-01 13:52:40|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|0
1648821170000|2022-04-01 13:52:50|29542.55|29542.55|29517.61|29517.61|29542.55|29542.55|29517.61|29517.61|0
1648821200000|2022-04-01 13:53:20|29523.15|29523.15|29523.15|29523.15|29523.15|29523.15|29523.15|29523.15|0
1648821260000|2022-04-01 13:54:20|29529.61|29529.61|29512.27|29512.27|29529.61|29529.61|29512.27|29512.27|0
1648821270000|2022-04-01 13:54:30|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|0
1648821290000|2022-04-01 13:54:50|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|0
1648821310000|2022-04-01 13:55:10|29528.87|29528.87|29528.87|29528.87|29528.87|29528.87|29528.87|29528.87|0
1648821340000|2022-04-01 13:55:40|29534.41|29534.41|29534.41|29534.41|29534.41|29534.41|29534.41|29534.41|0
1648821360000|2022-04-01 13:56:00|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|0
1648821380000|2022-04-01 13:56:20|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|0
1648821440000|2022-04-01 13:57:20|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|0
1648821450000|2022-04-01 13:57:30|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|0
1648821460000|2022-04-01 13:57:40|29578.68|29578.68|29573.15|29573.15|29578.68|29578.68|29573.15|29573.15|0
1648821470000|2022-04-01 13:57:50|29562.08|29562.08|29573.15|29573.15|29573.15|29573.15|29562.08|29562.08|0
1648821480000|2022-04-01 13:58:00|29578.68|29578.68|29578.68|29578.68|29578.68|29578.68|29578.68|29578.68|0
1648821510000|2022-04-01 13:58:30|29589.75|29589.75|29600.82|29600.82|29600.82|29600.82|29589.75|29589.75|0
1648821520000|2022-04-01 13:58:40|29595.29|29595.29|29595.29|29595.29|29595.29|29595.29|29595.29|29595.29|0
1648821570000|2022-04-01 13:59:30|29600.82|29600.82|29606.36|29606.36|29606.36|29606.36|29600.82|29600.82|0
1648821590000|2022-04-01 13:59:50|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|0
1648821600000|2022-04-01 14:00:00|29595.29|29595.29|29615.77|29615.77|29615.77|29615.77|29595.29|29595.29|0
1648821610000|2022-04-01 14:00:10|29632.38|29632.38|29621.31|29621.31|29637.91|29637.91|29621.31|29621.31|0
1648821620000|2022-04-01 14:00:20|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|0
1648821660000|2022-04-01 14:01:00|29643.45|29643.45|29643.45|29643.45|29643.45|29643.45|29632.38|29632.38|0
1648821670000|2022-04-01 14:01:10|29648.98|29648.98|29648.98|29648.98|29648.98|29648.98|29648.98|29648.98|0
1648821720000|2022-04-01 14:02:00|29654.51|29654.51|29663.93|29663.93|29663.93|29663.93|29654.51|29654.51|0
1648821750000|2022-04-01 14:02:30|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|0
1648821770000|2022-04-01 14:02:50|29691.6|29691.6|29686.07|29686.07|29691.6|29691.6|29686.07|29686.07|0
1648821790000|2022-04-01 14:03:10|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|0
1648821800000|2022-04-01 14:03:20|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|29680.53|0
1648821810000|2022-04-01 14:03:30|29675|29675|29675|29675|29675|29675|29675|29675|0
1648821830000|2022-04-01 14:03:50|29680.53|29680.53|29675|29675|29680.53|29680.53|29675|29675|0
1648821850000|2022-04-01 14:04:10|29686.07|29686.07|29675|29675|29686.07|29686.07|29675|29675|0
1648821860000|2022-04-01 14:04:20|29686.07|29686.07|29697.14|29697.14|29697.14|29697.14|29686.07|29686.07|0
1648821890000|2022-04-01 14:04:50|29702.67|29702.67|29697.14|29697.14|29702.67|29702.67|29697.14|29697.14|0
1648821900000|2022-04-01 14:05:00|29702.67|29702.67|29702.67|29702.67|29702.67|29702.67|29702.67|29702.67|0
1648821910000|2022-04-01 14:05:10|29712.08|29712.08|29704.15|29704.15|29715.22|29715.22|29704.15|29704.15|0
1648821920000|2022-04-01 14:05:20|29741.09|29741.09|29754.02|29754.02|29754.02|29754.02|29741.09|29741.09|0
1648821930000|2022-04-01 14:05:30|29759.55|29759.55|29765.09|29765.09|29765.09|29765.09|29759.55|29759.55|0
1648821940000|2022-04-01 14:05:40|29776.16|29776.16|29776.16|29776.16|29776.16|29776.16|29770.62|29770.62|0
1648821950000|2022-04-01 14:05:50|29765.09|29765.09|29754.02|29754.02|29765.09|29765.09|29754.02|29754.02|0
1648821960000|2022-04-01 14:06:00|29748.48|29748.48|29750.88|29750.88|29750.88|29750.88|29745.35|29745.35|0
1648821970000|2022-04-01 14:06:10|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|0
1648821980000|2022-04-01 14:06:20|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|0
1648821990000|2022-04-01 14:06:30|29750.88|29750.88|29756.42|29756.42|29756.42|29756.42|29750.88|29750.88|0
1648822000000|2022-04-01 14:06:40|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|29761.95|0
1648822010000|2022-04-01 14:06:50|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|29767.49|0
1648822040000|2022-04-01 14:07:20|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|0
1648822050000|2022-04-01 14:07:30|29778.56|29778.56|29778.56|29778.56|29778.56|29778.56|29778.56|29778.56|0
1648822070000|2022-04-01 14:07:50|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|0
1648822100000|2022-04-01 14:08:20|29761.95|29761.95|29779.49|29779.49|29779.49|29779.49|29761.95|29761.95|0
1648822160000|2022-04-01 14:09:20|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|0
1648822180000|2022-04-01 14:09:40|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|0
1648822210000|2022-04-01 14:10:10|29774.69|29774.69|29781.16|29781.16|29781.16|29781.16|29774.69|29774.69|0
1648822220000|2022-04-01 14:10:20|29787.63|29787.63|29781.16|29781.16|29787.63|29787.63|29781.16|29781.16|0
1648822230000|2022-04-01 14:10:30|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|0
1648822250000|2022-04-01 14:10:50|29766.95|29766.95|29761.42|29761.42|29766.95|29766.95|29755.88|29755.88|0
1648822300000|2022-04-01 14:11:40|29772.49|29772.49|29766.95|29766.95|29772.49|29772.49|29766.95|29766.95|0
1648822360000|2022-04-01 14:12:40|29755.88|29755.88|29755.88|29755.88|29755.88|29755.88|29755.88|29755.88|0
1648822370000|2022-04-01 14:12:50|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|29761.42|0
1648822380000|2022-04-01 14:13:00|29766.95|29766.95|29766.95|29766.95|29766.95|29766.95|29766.95|29766.95|0
1648822420000|2022-04-01 14:13:40|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|0
1648822430000|2022-04-01 14:13:50|29767.88|29767.88|29762.35|29762.35|29767.88|29767.88|29762.35|29762.35|0
1648822440000|2022-04-01 14:14:00|29756.81|29756.81|29767.88|29767.88|29767.88|29767.88|29756.81|29756.81|0
1648822470000|2022-04-01 14:14:30|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|0
1648822490000|2022-04-01 14:14:50|29762.35|29762.35|29762.35|29762.35|29762.35|29762.35|29762.35|29762.35|0
1648822500000|2022-04-01 14:15:00|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|0
1648822540000|2022-04-01 14:15:40|29767.88|29767.88|29767.88|29767.88|29767.88|29767.88|29767.88|29767.88|0
1648822550000|2022-04-01 14:15:50|29773.42|29773.42|29762.35|29762.35|29773.42|29773.42|29762.35|29762.35|0
1648822610000|2022-04-01 14:16:50|29756.81|29756.81|29756.81|29756.81|29756.81|29756.81|29756.81|29756.81|0
1648822620000|2022-04-01 14:17:00|29762.35|29762.35|29774.16|29774.16|29774.16|29774.16|29762.35|29762.35|0
1648822630000|2022-04-01 14:17:10|29779.69|29779.69|29779.69|29779.69|29779.69|29779.69|29779.69|29779.69|0
1648822670000|2022-04-01 14:17:50|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|0
1648822730000|2022-04-01 14:18:50|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|0
1648822740000|2022-04-01 14:19:00|29754.42|29754.42|29754.42|29754.42|29754.42|29754.42|29754.42|29754.42|0
1648822780000|2022-04-01 14:19:40|29747.95|29747.95|29722.09|29722.09|29747.95|29747.95|29722.09|29722.09|0
1648822800000|2022-04-01 14:20:00|29733.16|29733.16|29733.16|29733.16|29733.16|29733.16|29733.16|29733.16|0
1648822830000|2022-04-01 14:20:30|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|29716.55|0
1648822840000|2022-04-01 14:20:40|29705.48|29705.48|29711.02|29711.02|29711.02|29711.02|29705.48|29705.48|0
1648822880000|2022-04-01 14:21:20|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|0
1648822910000|2022-04-01 14:21:50|29690.53|29690.53|29696.07|29696.07|29696.07|29696.07|29690.53|29690.53|0
1648822940000|2022-04-01 14:22:20|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|0
1648822950000|2022-04-01 14:22:30|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|0
1648822960000|2022-04-01 14:22:40|29712.67|29712.67|29718.21|29718.21|29718.21|29718.21|29712.67|29712.67|0
1648822970000|2022-04-01 14:22:50|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|0
1648822980000|2022-04-01 14:23:00|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|29701.6|0
1648822990000|2022-04-01 14:23:10|29712.67|29712.67|29734.81|29734.81|29734.81|29734.81|29712.67|29712.67|0
1648823040000|2022-04-01 14:24:00|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|0
1648823050000|2022-04-01 14:24:10|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|0
1648823070000|2022-04-01 14:24:30|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|0
1648823100000|2022-04-01 14:25:00|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|29729.28|0
1648823150000|2022-04-01 14:25:50|29712.67|29712.67|29712.67|29712.67|29712.67|29712.67|29712.67|29712.67|0
1648823160000|2022-04-01 14:26:00|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|0
1648823190000|2022-04-01 14:26:30|29696.07|29696.07|29679.46|29679.46|29696.07|29696.07|29679.46|29679.46|0
1648823200000|2022-04-01 14:26:40|29668.39|29668.39|29673.93|29673.93|29673.93|29673.93|29668.39|29668.39|0
1648823210000|2022-04-01 14:26:50|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|0
1648823220000|2022-04-01 14:27:00|29659.72|29659.72|29654.19|29654.19|29659.72|29659.72|29654.19|29654.19|0
1648823240000|2022-04-01 14:27:20|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|0
1648823250000|2022-04-01 14:27:30|29637.58|29637.58|29648.65|29648.65|29648.65|29648.65|29637.58|29637.58|0
1648823270000|2022-04-01 14:27:50|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|0
1648823280000|2022-04-01 14:28:00|29648.65|29648.65|29654.19|29654.19|29654.19|29654.19|29648.65|29648.65|0
1648823300000|2022-04-01 14:28:20|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|0
1648823310000|2022-04-01 14:28:30|29630.19|29630.19|29630.19|29630.19|29630.19|29630.19|29630.19|29630.19|0
1648823320000|2022-04-01 14:28:40|29619.12|29619.12|29612.65|29612.65|29619.12|29619.12|29612.65|29612.65|0
1648823330000|2022-04-01 14:28:50|29603.24|29603.24|29581.1|29581.1|29603.24|29603.24|29581.1|29581.1|0
1648823360000|2022-04-01 14:29:20|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|0
1648823370000|2022-04-01 14:29:30|29603.24|29603.24|29603.24|29603.24|29603.24|29603.24|29603.24|29603.24|0
1648823380000|2022-04-01 14:29:40|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|0
1648823390000|2022-04-01 14:29:50|29614.31|29614.31|29614.31|29614.31|29614.31|29614.31|29614.31|29614.31|0
1648823400000|2022-04-01 14:30:00|29625.38|29625.38|29630.91|29630.91|29630.91|29630.91|29625.38|29625.38|0
1648823410000|2022-04-01 14:30:10|29637.38|29637.38|29642.91|29642.91|29642.91|29642.91|29637.38|29637.38|0
1648823430000|2022-04-01 14:30:30|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|0
1648823450000|2022-04-01 14:30:50|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|0
1648823480000|2022-04-01 14:31:20|29637.38|29637.38|29637.38|29637.38|29637.38|29637.38|29637.38|29637.38|0
1648823510000|2022-04-01 14:31:50|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|0
1648823520000|2022-04-01 14:32:00|29642.91|29642.91|29642.91|29642.91|29642.91|29642.91|29642.91|29642.91|0
1648823530000|2022-04-01 14:32:10|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|29648.45|0
1648823560000|2022-04-01 14:32:40|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|0
1648823570000|2022-04-01 14:32:50|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|0
1648823580000|2022-04-01 14:33:00|29637.38|29637.38|29642.91|29642.91|29642.91|29642.91|29637.38|29637.38|0
1648823600000|2022-04-01 14:33:20|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|29631.84|0
1648823610000|2022-04-01 14:33:30|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|29626.31|0
1648823630000|2022-04-01 14:33:50|29620.77|29620.77|29620.77|29620.77|29626.31|29626.31|29615.24|29615.24|0
1648823640000|2022-04-01 14:34:00|29623.91|29623.91|29623.91|29623.91|29623.91|29623.91|29623.91|29623.91|0
1648823650000|2022-04-01 14:34:10|29630.38|29630.38|29641.45|29641.45|29641.45|29641.45|29630.38|29630.38|0
1648823690000|2022-04-01 14:34:50|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|0
1648823700000|2022-04-01 14:35:00|29641.45|29641.45|29652.52|29652.52|29652.52|29652.52|29641.45|29641.45|0
1648823730000|2022-04-01 14:35:30|29641.45|29641.45|29641.45|29641.45|29641.45|29641.45|29641.45|29641.45|0
1648823750000|2022-04-01 14:35:50|29647.91|29647.91|29673.78|29673.78|29673.78|29673.78|29647.91|29647.91|0
1648823760000|2022-04-01 14:36:00|29680.24|29680.24|29697.59|29697.59|29697.59|29697.59|29680.24|29680.24|0
1648823770000|2022-04-01 14:36:10|29703.12|29703.12|29703.12|29703.12|29703.12|29703.12|29703.12|29703.12|0
1648823780000|2022-04-01 14:36:20|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|0
1648823810000|2022-04-01 14:36:50|29686.52|29686.52|29675.45|29675.45|29686.52|29686.52|29675.45|29675.45|0
1648823820000|2022-04-01 14:37:00|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|0
1648823850000|2022-04-01 14:37:30|29683.38|29683.38|29683.38|29683.38|29683.38|29683.38|29683.38|29683.38|0
1648823890000|2022-04-01 14:38:10|29677.85|29677.85|29677.85|29677.85|29677.85|29677.85|29677.85|29677.85|0
1648823900000|2022-04-01 14:38:20|29688.92|29688.92|29688.92|29688.92|29688.92|29688.92|29688.92|29688.92|0
1648823940000|2022-04-01 14:39:00|29677.85|29677.85|29669.17|29669.17|29677.85|29677.85|29669.17|29669.17|0
1648823950000|2022-04-01 14:39:10|29662.9|29662.9|29662.9|29662.9|29662.9|29662.9|29662.9|29662.9|0
1648824030000|2022-04-01 14:40:30|29657.36|29657.36|29657.36|29657.36|29657.36|29657.36|29657.36|29657.36|0
1648824070000|2022-04-01 14:41:10|29651.83|29651.83|29646.29|29646.29|29651.83|29651.83|29646.29|29646.29|0
1648824080000|2022-04-01 14:41:20|29651.83|29651.83|29640.76|29640.76|29651.83|29651.83|29640.76|29640.76|0
1648824100000|2022-04-01 14:41:40|29635.22|29635.22|29635.22|29635.22|29635.22|29635.22|29622.29|29622.29|0
1648824140000|2022-04-01 14:42:20|29640.76|29640.76|29635.22|29635.22|29646.29|29646.29|29635.22|29635.22|0
1648824150000|2022-04-01 14:42:30|29640.76|29640.76|29640.76|29640.76|29640.76|29640.76|29640.76|29640.76|0
1648824160000|2022-04-01 14:42:40|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|0
1648824170000|2022-04-01 14:42:50|29623.22|29623.22|29617.69|29617.69|29623.22|29623.22|29617.69|29617.69|0
1648824200000|2022-04-01 14:43:20|29628.76|29628.76|29634.29|29634.29|29634.29|29634.29|29628.76|29628.76|0
1648824230000|2022-04-01 14:43:50|29628.76|29628.76|29628.76|29628.76|29628.76|29628.76|29628.76|29628.76|0
1648824250000|2022-04-01 14:44:10|29623.22|29623.22|29623.22|29623.22|29623.22|29623.22|29623.22|29623.22|0
1648824270000|2022-04-01 14:44:30|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|29634.29|0
1648824290000|2022-04-01 14:44:50|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|0
1648824340000|2022-04-01 14:45:40|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|0
1648824350000|2022-04-01 14:45:50|29621.36|29621.36|29621.36|29621.36|29621.36|29621.36|29621.36|29621.36|0
1648824370000|2022-04-01 14:46:10|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|0
1648824420000|2022-04-01 14:47:00|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|0
1648824470000|2022-04-01 14:47:50|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|0
1648824500000|2022-04-01 14:48:20|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|0
1648824520000|2022-04-01 14:48:40|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|0
1648824530000|2022-04-01 14:48:50|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|29626.9|0
1648824590000|2022-04-01 14:49:50|29621.36|29621.36|29632.43|29632.43|29632.43|29632.43|29621.36|29621.36|0
1648824600000|2022-04-01 14:50:00|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|29637.96|0
1648824650000|2022-04-01 14:50:50|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|29632.43|0
1648824660000|2022-04-01 14:51:00|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|0
1648824690000|2022-04-01 14:51:30|29649.03|29649.03|29642.57|29642.57|29649.03|29649.03|29642.57|29642.57|0
1648824760000|2022-04-01 14:52:40|29648.1|29648.1|29661.04|29661.04|29661.04|29661.04|29648.1|29648.1|0
1648824770000|2022-04-01 14:52:50|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|0
1648824800000|2022-04-01 14:53:20|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|0
1648824900000|2022-04-01 14:55:00|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|0
1648824950000|2022-04-01 14:55:50|29652.71|29652.71|29665.64|29665.64|29665.64|29665.64|29652.71|29652.71|0
1648825020000|2022-04-01 14:57:00|29672.1|29672.1|29688.71|29688.71|29688.71|29688.71|29672.1|29672.1|0
1648825040000|2022-04-01 14:57:20|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|0
1648825070000|2022-04-01 14:57:50|29694.24|29694.24|29694.24|29694.24|29694.24|29694.24|29694.24|29694.24|0
1648825080000|2022-04-01 14:58:00|29688.71|29688.71|29688.71|29688.71|29688.71|29688.71|29688.71|29688.71|0
1648825090000|2022-04-01 14:58:10|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|0
1648825130000|2022-04-01 14:58:50|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|0
1648825180000|2022-04-01 14:59:40|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|0
1648825210000|2022-04-01 15:00:10|29672.1|29672.1|29677.64|29677.64|29677.64|29677.64|29672.1|29672.1|0
1648825250000|2022-04-01 15:00:50|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|0
1648825310000|2022-04-01 15:01:50|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|29666.57|0
1648825350000|2022-04-01 15:02:30|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|29677.64|0
1648825430000|2022-04-01 15:03:50|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|29672.1|0
1648825480000|2022-04-01 15:04:40|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|29661.04|0
1648825490000|2022-04-01 15:04:50|29655.5|29655.5|29655.5|29655.5|29655.5|29655.5|29655.5|29655.5|0
1648825510000|2022-04-01 15:05:10|29658.64|29658.64|29658.64|29658.64|29658.64|29658.64|29658.64|29658.64|0
1648825540000|2022-04-01 15:05:40|29653.1|29653.1|29653.1|29653.1|29653.1|29653.1|29653.1|29653.1|0
1648825620000|2022-04-01 15:07:00|29658.64|29658.64|29661.78|29661.78|29661.78|29661.78|29658.64|29658.64|0
1648825650000|2022-04-01 15:07:30|29656.24|29656.24|29636.84|29636.84|29656.24|29656.24|29636.84|29636.84|0
1648825670000|2022-04-01 15:07:50|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|29631.31|0
1648825690000|2022-04-01 15:08:10|29636.84|29636.84|29642.38|29642.38|29642.38|29642.38|29636.84|29636.84|0
1648825730000|2022-04-01 15:08:50|29655.31|29655.31|29649.78|29649.78|29655.31|29655.31|29649.78|29649.78|0
1648825740000|2022-04-01 15:09:00|29643.5|29643.5|29649.78|29649.78|29649.78|29649.78|29643.5|29643.5|0
1648825780000|2022-04-01 15:09:40|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|0
1648825790000|2022-04-01 15:09:50|29677.45|29677.45|29671.91|29671.91|29677.45|29677.45|29671.91|29671.91|0
1648825830000|2022-04-01 15:10:30|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|0
1648825910000|2022-04-01 15:11:50|29670.98|29670.98|29659.91|29659.91|29670.98|29670.98|29659.91|29659.91|0
1648825930000|2022-04-01 15:12:10|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|0
1648825940000|2022-04-01 15:12:20|29668.59|29668.59|29668.59|29668.59|29668.59|29668.59|29668.59|29668.59|0
1648825960000|2022-04-01 15:12:40|29662.12|29662.12|29662.12|29662.12|29662.12|29662.12|29662.12|29662.12|0
1648825970000|2022-04-01 15:12:50|29651.05|29651.05|29651.05|29651.05|29651.05|29651.05|29651.05|29651.05|0
1648825980000|2022-04-01 15:13:00|29645.52|29645.52|29645.52|29645.52|29645.52|29645.52|29645.52|29645.52|0
1648826000000|2022-04-01 15:13:20|29636.1|29636.1|29636.1|29636.1|29636.1|29636.1|29636.1|29636.1|0
1648826050000|2022-04-01 15:14:10|29611.76|29611.76|29611.76|29611.76|29611.76|29611.76|29611.76|29611.76|0
1648826080000|2022-04-01 15:14:40|29608.62|29608.62|29595.69|29595.69|29608.62|29608.62|29595.69|29595.69|0
1648826090000|2022-04-01 15:14:50|29590.15|29590.15|29579.08|29579.08|29590.15|29590.15|29579.08|29579.08|0
1648826100000|2022-04-01 15:15:00|29584.62|29584.62|29584.62|29584.62|29584.62|29584.62|29584.62|29584.62|0
1648826110000|2022-04-01 15:15:10|29578.34|29578.34|29571.88|29571.88|29578.34|29578.34|29571.88|29571.88|0
1648826120000|2022-04-01 15:15:20|29565.41|29565.41|29571.88|29571.88|29571.88|29571.88|29565.41|29565.41|0
1648826130000|2022-04-01 15:15:30|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|0
1648826150000|2022-04-01 15:15:50|29571.88|29571.88|29566.34|29566.34|29571.88|29571.88|29566.34|29566.34|0
1648826160000|2022-04-01 15:16:00|29571.88|29571.88|29571.88|29571.88|29571.88|29571.88|29571.88|29571.88|0
1648826210000|2022-04-01 15:16:50|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|0
1648826220000|2022-04-01 15:17:00|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|29566.34|0
1648826230000|2022-04-01 15:17:10|29572.81|29572.81|29579.27|29579.27|29579.27|29579.27|29572.81|29572.81|0
1648826240000|2022-04-01 15:17:20|29590.34|29590.34|29590.34|29590.34|29590.34|29590.34|29590.34|29590.34|0
1648826270000|2022-04-01 15:17:50|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|0
1648826280000|2022-04-01 15:18:00|29573.74|29573.74|29573.74|29573.74|29573.74|29573.74|29573.74|29573.74|0
1648826320000|2022-04-01 15:18:40|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|0
1648826330000|2022-04-01 15:18:50|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|0
1648826340000|2022-04-01 15:19:00|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|0
1648826390000|2022-04-01 15:19:50|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|29555.27|0
1648826400000|2022-04-01 15:20:00|29558.41|29558.41|29552.87|29552.87|29558.41|29558.41|29552.87|29552.87|0
1648826430000|2022-04-01 15:20:30|29565.81|29565.81|29576.88|29576.88|29576.88|29576.88|29565.81|29565.81|0
1648826470000|2022-04-01 15:21:10|29563.94|29563.94|29563.94|29563.94|29563.94|29563.94|29563.94|29563.94|0
1648826500000|2022-04-01 15:21:40|29560.81|29560.81|29563.94|29563.94|29563.94|29563.94|29560.81|29560.81|0
1648826510000|2022-04-01 15:21:50|29570.41|29570.41|29570.41|29570.41|29570.41|29570.41|29570.41|29570.41|0
1648826530000|2022-04-01 15:22:10|29564.88|29564.88|29564.88|29564.88|29564.88|29564.88|29564.88|29564.88|0
1648826570000|2022-04-01 15:22:50|29561.74|29561.74|29561.74|29561.74|29561.74|29561.74|29561.74|29561.74|0
1648826580000|2022-04-01 15:23:00|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|0
1648826600000|2022-04-01 15:23:20|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|0
1648826610000|2022-04-01 15:23:30|29553.81|29553.81|29560.27|29560.27|29560.27|29560.27|29553.81|29553.81|0
1648826630000|2022-04-01 15:23:50|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|0
1648826640000|2022-04-01 15:24:00|29552.87|29552.87|29552.87|29552.87|29552.87|29552.87|29552.87|29552.87|0
1648826650000|2022-04-01 15:24:10|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|0
1648826690000|2022-04-01 15:24:50|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|0
1648826700000|2022-04-01 15:25:00|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|0
1648826720000|2022-04-01 15:25:20|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|0
1648826730000|2022-04-01 15:25:30|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|0
1648826740000|2022-04-01 15:25:40|29551.94|29551.94|29546.41|29546.41|29551.94|29551.94|29540.87|29540.87|0
1648826750000|2022-04-01 15:25:50|29540.87|29540.87|29535.34|29535.34|29540.87|29540.87|29535.34|29535.34|0
1648826760000|2022-04-01 15:26:00|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|0
1648826780000|2022-04-01 15:26:20|29528.87|29528.87|29528.87|29528.87|29539.94|29539.94|29528.87|29528.87|0
1648826790000|2022-04-01 15:26:30|29548.27|29548.27|29548.27|29548.27|29548.27|29548.27|29548.27|29548.27|0
1648826830000|2022-04-01 15:27:10|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|0
1648826840000|2022-04-01 15:27:20|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|0
1648826850000|2022-04-01 15:27:30|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|0
1648826880000|2022-04-01 15:28:00|29517.06|29517.06|29530.93|29530.93|29530.93|29530.93|29511.53|29511.53|0
1648826890000|2022-04-01 15:28:10|29517.99|29517.99|29517.99|29517.99|29517.99|29517.99|29517.99|29517.99|0
1648826900000|2022-04-01 15:28:20|29512.46|29512.46|29512.46|29512.46|29512.46|29512.46|29512.46|29512.46|0
1648826920000|2022-04-01 15:28:40|29506.92|29506.92|29506.92|29506.92|29506.92|29506.92|29506.92|29506.92|0
1648826930000|2022-04-01 15:28:50|29512.46|29512.46|29500.65|29500.65|29512.46|29512.46|29500.65|29500.65|0
1648826940000|2022-04-01 15:29:00|29511.72|29511.72|29511.53|29511.53|29517.99|29517.99|29511.53|29511.53|0
1648826960000|2022-04-01 15:29:20|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|0
1648826980000|2022-04-01 15:29:40|29522.6|29522.6|29522.6|29522.6|29522.6|29522.6|29522.6|29522.6|0
1648826990000|2022-04-01 15:29:50|29542|29542|29547.53|29547.53|29547.53|29547.53|29542|29542|0
1649056500000|2022-04-04 07:15:00|29646.69|29646.69|29633.76|29633.76|29646.69|29646.69|29633.76|29633.76|0
1649056510000|2022-04-04 07:15:10|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|0
1649056530000|2022-04-04 07:15:30|29610.14|29610.14|29597.59|29597.59|29610.14|29610.14|29597.59|29597.59|0
1649056550000|2022-04-04 07:15:50|29564.38|29564.38|29586.52|29586.52|29586.52|29586.52|29564.38|29564.38|0
1649056610000|2022-04-04 07:16:50|29569.91|29569.91|29553.31|29553.31|29569.91|29569.91|29553.31|29553.31|0
1649056620000|2022-04-04 07:17:00|29562.72|29562.72|29584.86|29584.86|29584.86|29584.86|29562.72|29562.72|0
1649056670000|2022-04-04 07:17:50|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|0
1649056680000|2022-04-04 07:18:00|29593.53|29593.53|29604.6|29604.6|29604.6|29604.6|29593.53|29593.53|0
1649056690000|2022-04-04 07:18:10|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|29621.21|0
1649056700000|2022-04-04 07:18:20|29610.14|29610.14|29610.14|29610.14|29610.14|29610.14|29610.14|29610.14|0
1649056710000|2022-04-04 07:18:30|29604.6|29604.6|29593.53|29593.53|29604.6|29604.6|29593.53|29593.53|0
1649056730000|2022-04-04 07:18:50|29582.47|29582.47|29582.47|29582.47|29582.47|29582.47|29582.47|29582.47|0
1649056760000|2022-04-04 07:19:20|29571.4|29571.4|29571.4|29571.4|29571.4|29571.4|29571.4|29571.4|0
1649056770000|2022-04-04 07:19:30|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|0
1649056870000|2022-04-04 07:21:10|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|0
1649056880000|2022-04-04 07:21:20|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|0
1649056890000|2022-04-04 07:21:30|29584.86|29584.86|29584.86|29584.86|29584.86|29584.86|29584.86|29584.86|0
1649056940000|2022-04-04 07:22:20|29601.47|29601.47|29601.47|29601.47|29601.47|29601.47|29601.47|29601.47|0
1649057010000|2022-04-04 07:23:30|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|29579.33|0
1649057090000|2022-04-04 07:24:50|29573.79|29573.79|29573.79|29573.79|29573.79|29573.79|29573.79|29573.79|0
1649057120000|2022-04-04 07:25:20|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|0
1649057130000|2022-04-04 07:25:30|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|0
1649057150000|2022-04-04 07:25:50|29542.98|29542.98|29542.98|29542.98|29542.98|29542.98|29542.98|29542.98|0
1649057160000|2022-04-04 07:26:00|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|0
1649057200000|2022-04-04 07:26:40|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|0
1649057210000|2022-04-04 07:26:50|29520.84|29520.84|29520.84|29520.84|29520.84|29520.84|29520.84|29520.84|0
1649057230000|2022-04-04 07:27:10|29548.52|29548.52|29559.59|29559.59|29559.59|29559.59|29548.52|29548.52|0
1649057250000|2022-04-04 07:27:30|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|29554.05|0
1649057270000|2022-04-04 07:27:50|29570.65|29570.65|29554.05|29554.05|29570.65|29570.65|29554.05|29554.05|0
1649057300000|2022-04-04 07:28:20|29534.65|29534.65|29534.65|29534.65|29534.65|29534.65|29534.65|29534.65|0
1649057360000|2022-04-04 07:29:20|29567.86|29567.86|29567.86|29567.86|29567.86|29567.86|29567.86|29567.86|0
1649057390000|2022-04-04 07:29:50|29562.33|29562.33|29534.65|29534.65|29562.33|29562.33|29534.65|29534.65|0
1649057400000|2022-04-04 07:30:00|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|0
1649057420000|2022-04-04 07:30:20|29534.65|29534.65|29540.19|29540.19|29540.19|29540.19|29534.65|29534.65|0
1649057440000|2022-04-04 07:30:40|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|29545.72|0
1649057450000|2022-04-04 07:30:50|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|0
1649057470000|2022-04-04 07:31:10|29533|29533|29533|29533|29533|29533|29533|29533|0
1649057480000|2022-04-04 07:31:20|29538.53|29538.53|29538.53|29538.53|29538.53|29538.53|29538.53|29538.53|0
1649057500000|2022-04-04 07:31:40|29525.6|29525.6|29525.6|29525.6|29525.6|29525.6|29525.6|29525.6|0
1649057510000|2022-04-04 07:31:50|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|0
1649057530000|2022-04-04 07:32:10|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|0
1649057540000|2022-04-04 07:32:20|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|0
1649057570000|2022-04-04 07:32:50|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|29508.99|0
1649057630000|2022-04-04 07:33:50|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|0
1649057650000|2022-04-04 07:34:10|29546.86|29546.86|29546.86|29546.86|29546.86|29546.86|29546.86|29546.86|0
1649057680000|2022-04-04 07:34:40|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|29557.93|0
1649057690000|2022-04-04 07:34:50|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|0
1649057750000|2022-04-04 07:35:50|29535.79|29535.79|29546.86|29546.86|29546.86|29546.86|29535.79|29535.79|0
1649057780000|2022-04-04 07:36:20|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|0
1649057810000|2022-04-04 07:36:50|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|29541.32|0
1649057900000|2022-04-04 07:38:20|29530.26|29530.26|29524.72|29524.72|29530.26|29530.26|29524.72|29524.72|0
1649057930000|2022-04-04 07:38:50|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|0
1649057950000|2022-04-04 07:39:10|29530.26|29530.26|29541.32|29541.32|29541.32|29541.32|29530.26|29530.26|0
1649057960000|2022-04-04 07:39:20|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|0
1649057990000|2022-04-04 07:39:50|29519.19|29519.19|29519.19|29519.19|29519.19|29519.19|29519.19|29519.19|0
1649058040000|2022-04-04 07:40:40|29493.32|29493.32|29493.32|29493.32|29493.32|29493.32|29493.32|29493.32|0
1649058050000|2022-04-04 07:40:50|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|0
1649058110000|2022-04-04 07:41:50|29454.58|29454.58|29454.58|29454.58|29454.58|29454.58|29454.58|29454.58|0
1649058140000|2022-04-04 07:42:20|29465.65|29465.65|29471.18|29471.18|29471.18|29471.18|29465.65|29465.65|0
1649058150000|2022-04-04 07:42:30|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|0
1649058200000|2022-04-04 07:43:20|29476.72|29476.72|29476.72|29476.72|29476.72|29476.72|29476.72|29476.72|0
1649058230000|2022-04-04 07:43:50|29467.3|29467.3|29452.16|29452.16|29467.3|29467.3|29452.16|29452.16|0
1649058280000|2022-04-04 07:44:40|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|0
1649058290000|2022-04-04 07:44:50|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|0
1649058320000|2022-04-04 07:45:20|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|0
1649058330000|2022-04-04 07:45:30|29468.77|29468.77|29462.3|29462.3|29468.77|29468.77|29462.3|29462.3|0
1649058350000|2022-04-04 07:45:50|29440.16|29440.16|29456.77|29456.77|29456.77|29456.77|29440.16|29440.16|0
1649058360000|2022-04-04 07:46:00|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|0
1649058370000|2022-04-04 07:46:10|29471.72|29471.72|29471.72|29471.72|29471.72|29471.72|29471.72|29471.72|0
1649058380000|2022-04-04 07:46:20|29477.25|29477.25|29470.98|29470.98|29477.25|29477.25|29470.98|29470.98|0
1649058410000|2022-04-04 07:46:50|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|0
1649058440000|2022-04-04 07:47:20|29459.91|29459.91|29454.37|29454.37|29459.91|29459.91|29454.37|29454.37|0
1649058470000|2022-04-04 07:47:50|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|29465.44|0
1649058490000|2022-04-04 07:48:10|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|29462.3|0
1649058500000|2022-04-04 07:48:20|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|0
1649058530000|2022-04-04 07:48:50|29451.23|29451.23|29451.23|29451.23|29451.23|29451.23|29451.23|29451.23|0
1649058570000|2022-04-04 07:49:30|29448.1|29448.1|29451.23|29451.23|29451.23|29451.23|29448.1|29448.1|0
1649058590000|2022-04-04 07:49:50|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|0
1649058620000|2022-04-04 07:50:20|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|0
1649058660000|2022-04-04 07:51:00|29461.37|29461.37|29466.91|29466.91|29466.91|29466.91|29461.37|29461.37|0
1649058680000|2022-04-04 07:51:20|29455.84|29455.84|29455.84|29455.84|29455.84|29455.84|29455.84|29455.84|0
1649058690000|2022-04-04 07:51:30|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|0
1649058710000|2022-04-04 07:51:50|29478.72|29478.72|29467.65|29467.65|29478.72|29478.72|29467.65|29467.65|0
1649058740000|2022-04-04 07:52:20|29462.11|29462.11|29462.11|29462.11|29462.11|29462.11|29462.11|29462.11|0
1649058760000|2022-04-04 07:52:40|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|0
1649058770000|2022-04-04 07:52:50|29454.18|29454.18|29454.18|29454.18|29454.18|29454.18|29454.18|29454.18|0
1649058830000|2022-04-04 07:53:50|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|0
1649058860000|2022-04-04 07:54:20|29481.85|29481.85|29481.85|29481.85|29481.85|29481.85|29481.85|29481.85|0
1649058940000|2022-04-04 07:55:40|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|0
1649058950000|2022-04-04 07:55:50|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|0
1649058990000|2022-04-04 07:56:30|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|29484.99|0
1649059000000|2022-04-04 07:56:40|29490.53|29490.53|29490.53|29490.53|29490.53|29490.53|29490.53|29490.53|0
1649059010000|2022-04-04 07:56:50|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|0
1649059070000|2022-04-04 07:57:50|29460.06|29460.06|29460.06|29460.06|29460.06|29460.06|29460.06|29460.06|0
1649059080000|2022-04-04 07:58:00|29453.78|29453.78|29442.71|29442.71|29453.78|29453.78|29442.71|29442.71|0
1649059100000|2022-04-04 07:58:20|29464.85|29464.85|29475.92|29475.92|29475.92|29475.92|29464.85|29464.85|0
1649059190000|2022-04-04 07:59:50|29453.78|29453.78|29453.78|29453.78|29453.78|29453.78|29453.78|29453.78|0
1649059200000|2022-04-04 08:00:00|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|0
1649059220000|2022-04-04 08:00:20|29471.32|29471.32|29471.32|29471.32|29471.32|29471.32|29471.32|29471.32|0
1649059250000|2022-04-04 08:00:50|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|0
1649059290000|2022-04-04 08:01:30|29454.71|29454.71|29458.04|29458.04|29458.04|29458.04|29445.11|29445.11|0
1649059310000|2022-04-04 08:01:50|29452.51|29452.51|29452.51|29452.51|29452.51|29452.51|29452.51|29452.51|0
1649059320000|2022-04-04 08:02:00|29465.44|29465.44|29474.85|29474.85|29474.85|29474.85|29465.44|29465.44|0
1649059340000|2022-04-04 08:02:20|29463.78|29463.78|29458.25|29458.25|29463.78|29463.78|29458.25|29458.25|0
1649059370000|2022-04-04 08:02:50|29452.71|29452.71|29447.18|29447.18|29452.71|29452.71|29447.18|29447.18|0
1649059430000|2022-04-04 08:03:50|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|0
1649059440000|2022-04-04 08:04:00|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|0
1649059490000|2022-04-04 08:04:50|29436.11|29436.11|29430.58|29430.58|29436.11|29436.11|29430.58|29430.58|0
1649059520000|2022-04-04 08:05:20|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|0
1649059560000|2022-04-04 08:06:00|29447.18|29447.18|29458.25|29458.25|29458.25|29458.25|29447.18|29447.18|0
1649059610000|2022-04-04 08:06:50|29441.65|29441.65|29441.65|29441.65|29441.65|29441.65|29441.65|29441.65|0
1649059730000|2022-04-04 08:08:50|29447.18|29447.18|29433.71|29433.71|29450.32|29450.32|29433.71|29433.71|0
1649059770000|2022-04-04 08:09:30|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|0
1649059780000|2022-04-04 08:09:40|29444.59|29444.59|29444.59|29444.59|29444.59|29444.59|29444.59|29444.59|0
1649059810000|2022-04-04 08:10:10|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|0
1649059820000|2022-04-04 08:10:20|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|0
1649059850000|2022-04-04 08:10:50|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|0
1649059960000|2022-04-04 08:12:40|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|0
1649060000000|2022-04-04 08:13:20|29427.99|29427.99|29422.45|29422.45|29427.99|29427.99|29422.45|29422.45|0
1649060030000|2022-04-04 08:13:50|29425.59|29425.59|29422.45|29422.45|29425.59|29425.59|29422.45|29422.45|0
1649060090000|2022-04-04 08:14:50|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|0
1649060100000|2022-04-04 08:15:00|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|0
1649060160000|2022-04-04 08:16:00|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|0
1649060170000|2022-04-04 08:16:10|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|0
1649060180000|2022-04-04 08:16:20|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|0
1649060200000|2022-04-04 08:16:40|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|0
1649060210000|2022-04-04 08:16:50|29381.83|29381.83|29381.83|29381.83|29381.83|29381.83|29381.83|29381.83|0
1649060270000|2022-04-04 08:17:50|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|0
1649060290000|2022-04-04 08:18:10|29367.62|29367.62|29367.62|29367.62|29367.62|29367.62|29367.62|29367.62|0
1649060300000|2022-04-04 08:18:20|29389.76|29389.76|29384.23|29384.23|29389.76|29389.76|29384.23|29384.23|0
1649060330000|2022-04-04 08:18:50|29374.82|29374.82|29369.28|29369.28|29374.82|29374.82|29369.28|29369.28|0
1649060360000|2022-04-04 08:19:20|29358.21|29358.21|29358.21|29358.21|29358.21|29358.21|29358.21|29358.21|0
1649060390000|2022-04-04 08:19:50|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|0
1649060410000|2022-04-04 08:20:10|29369.28|29369.28|29369.28|29369.28|29369.28|29369.28|29369.28|29369.28|0
1649060420000|2022-04-04 08:20:20|29374.82|29374.82|29380.35|29380.35|29380.35|29380.35|29374.82|29374.82|0
1649060450000|2022-04-04 08:20:50|29385.88|29385.88|29380.35|29380.35|29385.88|29385.88|29380.35|29380.35|0
1649060480000|2022-04-04 08:21:20|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|0
1649060560000|2022-04-04 08:22:40|29428.35|29428.35|29428.35|29428.35|29428.35|29428.35|29428.35|29428.35|0
1649060570000|2022-04-04 08:22:50|29421.89|29421.89|29416.35|29416.35|29421.89|29421.89|29416.35|29416.35|0
1649060600000|2022-04-04 08:23:20|29427.42|29427.42|29432.96|29432.96|29432.96|29432.96|29427.42|29427.42|0
1649060670000|2022-04-04 08:24:30|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|0
1649060690000|2022-04-04 08:24:50|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|0
1649060710000|2022-04-04 08:25:10|29444.77|29444.77|29455.84|29455.84|29455.84|29455.84|29444.77|29444.77|0
1649060750000|2022-04-04 08:25:50|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|29439.23|0
1649060800000|2022-04-04 08:26:40|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|0
1649060810000|2022-04-04 08:26:50|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|29433.7|0
1649060850000|2022-04-04 08:27:30|29418.01|29418.01|29418.01|29418.01|29418.01|29418.01|29418.01|29418.01|0
1649060890000|2022-04-04 08:28:10|29414.87|29414.87|29437.01|29437.01|29437.01|29437.01|29414.87|29414.87|0
1649060950000|2022-04-04 08:29:10|29442.55|29442.55|29442.55|29442.55|29442.55|29442.55|29442.55|29442.55|0
1649060960000|2022-04-04 08:29:20|29453.61|29453.61|29453.61|29453.61|29453.61|29453.61|29453.61|29453.61|0
1649060990000|2022-04-04 08:29:50|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|0
1649061000000|2022-04-04 08:30:00|29467.82|29467.82|29467.82|29467.82|29467.82|29467.82|29467.82|29467.82|0
1649061050000|2022-04-04 08:30:50|29473.36|29473.36|29456.75|29456.75|29473.36|29473.36|29456.75|29456.75|0
1649061060000|2022-04-04 08:31:00|29469.49|29469.49|29469.49|29469.49|29469.49|29469.49|29469.49|29469.49|0
1649061080000|2022-04-04 08:31:20|29491.63|29491.63|29497.17|29497.17|29497.17|29497.17|29491.63|29491.63|0
1649061110000|2022-04-04 08:31:50|29502.7|29502.7|29491.63|29491.63|29502.7|29502.7|29491.63|29491.63|0
1649061120000|2022-04-04 08:32:00|29513.77|29513.77|29513.77|29513.77|29513.77|29513.77|29513.77|29513.77|0
1649061140000|2022-04-04 08:32:20|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|0
1649061200000|2022-04-04 08:33:20|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|0
1649061210000|2022-04-04 08:33:30|29513.77|29513.77|29524.84|29524.84|29524.84|29524.84|29513.77|29513.77|0
1649061230000|2022-04-04 08:33:50|29519.31|29519.31|29519.31|29519.31|29519.31|29519.31|29519.31|29519.31|0
1649061240000|2022-04-04 08:34:00|29530.38|29530.38|29530.38|29530.38|29536.84|29536.84|29530.38|29530.38|0
1649061250000|2022-04-04 08:34:10|29541.45|29541.45|29538.31|29538.31|29544.58|29544.58|29538.31|29538.31|0
1649061270000|2022-04-04 08:34:30|29532.77|29532.77|29527.24|29527.24|29532.77|29532.77|29527.24|29527.24|0
1649061320000|2022-04-04 08:35:20|29521.7|29521.7|29521.7|29521.7|29521.7|29521.7|29521.7|29521.7|0
1649061340000|2022-04-04 08:35:40|29516.17|29516.17|29516.17|29516.17|29516.17|29516.17|29516.17|29516.17|0
1649061350000|2022-04-04 08:35:50|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|0
1649061370000|2022-04-04 08:36:10|29494.03|29494.03|29494.03|29494.03|29494.03|29494.03|29494.03|29494.03|0
1649061410000|2022-04-04 08:36:50|29482.96|29482.96|29482.96|29482.96|29482.96|29482.96|29482.96|29482.96|0
1649061440000|2022-04-04 08:37:20|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|0
1649061470000|2022-04-04 08:37:50|29477.43|29477.43|29477.43|29477.43|29477.43|29477.43|29477.43|29477.43|0
1649061490000|2022-04-04 08:38:10|29470.96|29470.96|29464.68|29464.68|29470.96|29470.96|29464.68|29464.68|0
1649061500000|2022-04-04 08:38:20|29453.61|29453.61|29440.68|29440.68|29464.68|29464.68|29440.68|29440.68|0
1649061520000|2022-04-04 08:38:40|29435.15|29435.15|29440.68|29440.68|29440.68|29440.68|29435.15|29435.15|0
1649061530000|2022-04-04 08:38:50|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|0
1649061560000|2022-04-04 08:39:20|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|0
1649061590000|2022-04-04 08:39:50|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|0
1649061600000|2022-04-04 08:40:00|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|0
1649061630000|2022-04-04 08:40:30|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|0
1649061650000|2022-04-04 08:40:50|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|29424.08|0
1649061720000|2022-04-04 08:42:00|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|29435.15|0
1649061740000|2022-04-04 08:42:20|29429.61|29429.61|29423.34|29423.34|29429.61|29429.61|29423.34|29423.34|0
1649061800000|2022-04-04 08:43:20|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|0
1649061820000|2022-04-04 08:43:40|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|29418.54|0
1649061830000|2022-04-04 08:43:50|29429.61|29429.61|29418.54|29418.54|29429.61|29429.61|29418.54|29418.54|0
1649061900000|2022-04-04 08:45:00|29412.08|29412.08|29428.68|29428.68|29428.68|29428.68|29412.08|29412.08|0
1649061920000|2022-04-04 08:45:20|29423.15|29423.15|29423.15|29423.15|29423.15|29423.15|29423.15|29423.15|0
1649061950000|2022-04-04 08:45:50|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|0
1649062020000|2022-04-04 08:47:00|29434.22|29434.22|29440.49|29440.49|29440.49|29440.49|29434.22|29434.22|0
1649062030000|2022-04-04 08:47:10|29446.03|29446.03|29446.03|29446.03|29446.03|29446.03|29446.03|29446.03|0
1649062080000|2022-04-04 08:48:00|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|0
1649062090000|2022-04-04 08:48:10|29457.1|29457.1|29468.17|29468.17|29468.17|29468.17|29457.1|29457.1|0
1649062100000|2022-04-04 08:48:20|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|0
1649062110000|2022-04-04 08:48:30|29462.63|29462.63|29462.63|29462.63|29462.63|29462.63|29462.63|29462.63|0
1649062130000|2022-04-04 08:48:50|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|29451.56|0
1649062140000|2022-04-04 08:49:00|29454.7|29454.7|29454.7|29454.7|29454.7|29454.7|29454.7|29454.7|0
1649062200000|2022-04-04 08:50:00|29457.84|29457.84|29457.84|29457.84|29457.84|29457.84|29457.84|29457.84|0
1649062310000|2022-04-04 08:51:50|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1649062340000|2022-04-04 08:52:20|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|0
1649062350000|2022-04-04 08:52:30|29446.77|29446.77|29441.23|29441.23|29446.77|29446.77|29441.23|29441.23|0
1649062360000|2022-04-04 08:52:40|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|0
1649062370000|2022-04-04 08:52:50|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|0
1649062390000|2022-04-04 08:53:10|29430.16|29430.16|29430.16|29430.16|29430.16|29430.16|29430.16|29430.16|0
1649062400000|2022-04-04 08:53:20|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|0
1649062420000|2022-04-04 08:53:40|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|0
1649062490000|2022-04-04 08:54:50|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|0
1649062550000|2022-04-04 08:55:50|29459.7|29459.7|29459.7|29459.7|29459.7|29459.7|29459.7|29459.7|0
1649062580000|2022-04-04 08:56:20|29476.3|29476.3|29481.84|29481.84|29481.84|29481.84|29476.3|29476.3|0
1649062610000|2022-04-04 08:56:50|29487.37|29487.37|29487.37|29487.37|29487.37|29487.37|29487.37|29487.37|0
1649062620000|2022-04-04 08:57:00|29500.31|29500.31|29516.18|29516.18|29516.18|29516.18|29500.31|29500.31|0
1649062630000|2022-04-04 08:57:10|29509.72|29509.72|29503.25|29503.25|29509.72|29509.72|29503.25|29503.25|0
1649062670000|2022-04-04 08:57:50|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|0
1649062730000|2022-04-04 08:58:50|29492.18|29492.18|29492.18|29492.18|29492.18|29492.18|29492.18|29492.18|0
1649062770000|2022-04-04 08:59:30|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|0
1649062780000|2022-04-04 08:59:40|29489.79|29489.79|29473.18|29473.18|29489.79|29489.79|29473.18|29473.18|0
1649062790000|2022-04-04 08:59:50|29484.25|29484.25|29478.72|29478.72|29484.25|29484.25|29478.72|29478.72|0
1649062840000|2022-04-04 09:00:40|29481.85|29481.85|29501.6|29501.6|29501.6|29501.6|29481.85|29481.85|0
1649062870000|2022-04-04 09:01:10|29512.67|29512.67|29518.2|29518.2|29518.2|29518.2|29512.67|29512.67|0
1649062910000|2022-04-04 09:01:50|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|0
1649062920000|2022-04-04 09:02:00|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|0
1649062930000|2022-04-04 09:02:10|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|0
1649062950000|2022-04-04 09:02:30|29542.94|29542.94|29554.01|29554.01|29554.01|29554.01|29542.94|29542.94|0
1649062970000|2022-04-04 09:02:50|29550.87|29550.87|29534.27|29534.27|29550.87|29550.87|29534.27|29534.27|0
1649063000000|2022-04-04 09:03:20|29550.87|29550.87|29545.34|29545.34|29550.87|29550.87|29545.34|29545.34|0
1649063030000|2022-04-04 09:03:50|29548.48|29548.48|29542.94|29542.94|29548.48|29548.48|29542.94|29542.94|0
1649063050000|2022-04-04 09:04:10|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|0
1649063060000|2022-04-04 09:04:20|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|0
1649063120000|2022-04-04 09:05:20|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|0
1649063150000|2022-04-04 09:05:50|29565.08|29565.08|29565.08|29565.08|29565.08|29565.08|29565.08|29565.08|0
1649063190000|2022-04-04 09:06:30|29576.15|29576.15|29592.76|29592.76|29592.76|29592.76|29576.15|29576.15|0
1649063200000|2022-04-04 09:06:40|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|0
1649063210000|2022-04-04 09:06:50|29599.03|29599.03|29599.03|29599.03|29599.03|29599.03|29599.03|29599.03|0
1649063320000|2022-04-04 09:08:40|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|0
1649063330000|2022-04-04 09:08:50|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|0
1649063370000|2022-04-04 09:09:30|29648.84|29648.84|29637.77|29637.77|29648.84|29648.84|29637.77|29637.77|0
1649063380000|2022-04-04 09:09:40|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|29632.24|0
1649063390000|2022-04-04 09:09:50|29621.17|29621.17|29621.17|29621.17|29621.17|29621.17|29621.17|29621.17|0
1649063400000|2022-04-04 09:10:00|29627.64|29627.64|29647.03|29647.03|29647.03|29647.03|29627.64|29627.64|0
1649063420000|2022-04-04 09:10:20|29669.17|29669.17|29669.17|29669.17|29669.17|29669.17|29669.17|29669.17|0
1649063450000|2022-04-04 09:10:50|29658.1|29658.1|29658.1|29658.1|29658.1|29658.1|29658.1|29658.1|0
1649063540000|2022-04-04 09:12:20|29641.5|29641.5|29641.5|29641.5|29641.5|29641.5|29641.5|29641.5|0
1649063560000|2022-04-04 09:12:40|29652.57|29652.57|29652.57|29652.57|29652.57|29652.57|29652.57|29652.57|0
1649063570000|2022-04-04 09:12:50|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|0
1649063660000|2022-04-04 09:14:20|29653.5|29653.5|29653.5|29653.5|29653.5|29653.5|29653.5|29653.5|0
1649063690000|2022-04-04 09:14:50|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|0
1649063740000|2022-04-04 09:15:40|29671.59|29671.59|29671.59|29671.59|29671.59|29671.59|29671.59|29671.59|0
1649063750000|2022-04-04 09:15:50|29666.05|29666.05|29669.19|29669.19|29669.19|29669.19|29666.05|29666.05|0
1649063780000|2022-04-04 09:16:20|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|0
1649063820000|2022-04-04 09:17:00|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|0
1649063870000|2022-04-04 09:17:50|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|0
1649063930000|2022-04-04 09:18:50|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|0
1649063950000|2022-04-04 09:19:10|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|0
1649063960000|2022-04-04 09:19:20|29643.17|29643.17|29643.17|29643.17|29643.17|29643.17|29643.17|29643.17|0
1649064040000|2022-04-04 09:20:40|29623.77|29623.77|29643.17|29643.17|29643.17|29643.17|29623.77|29623.77|0
1649064060000|2022-04-04 09:21:00|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|0
1649064080000|2022-04-04 09:21:20|29654.24|29654.24|29654.24|29654.24|29659.78|29659.78|29654.24|29654.24|0
1649064110000|2022-04-04 09:21:50|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|29648.71|0
1649064140000|2022-04-04 09:22:20|29654.24|29654.24|29654.24|29654.24|29654.24|29654.24|29654.24|29654.24|0
1649064180000|2022-04-04 09:23:00|29647.78|29647.78|29658.84|29658.84|29658.84|29658.84|29647.78|29647.78|0
1649064190000|2022-04-04 09:23:10|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|0
1649064230000|2022-04-04 09:23:50|29669.91|29669.91|29669.91|29669.91|29669.91|29669.91|29669.91|29669.91|0
1649064260000|2022-04-04 09:24:20|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|0
1649064270000|2022-04-04 09:24:30|29684.12|29684.12|29678.59|29678.59|29684.12|29684.12|29678.59|29678.59|0
1649064290000|2022-04-04 09:24:50|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|29673.05|0
1649064420000|2022-04-04 09:27:00|29679.52|29679.52|29679.52|29679.52|29679.52|29679.52|29679.52|29679.52|0
1649064470000|2022-04-04 09:27:50|29685.05|29685.05|29685.05|29685.05|29685.05|29685.05|29685.05|29685.05|0
1649064500000|2022-04-04 09:28:20|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|0
1649064510000|2022-04-04 09:28:30|29665.65|29665.65|29665.65|29665.65|29665.65|29665.65|29665.65|29665.65|0
1649064540000|2022-04-04 09:29:00|29654.58|29654.58|29654.58|29654.58|29654.58|29654.58|29654.58|29654.58|0
1649064550000|2022-04-04 09:29:10|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|0
1649064610000|2022-04-04 09:30:10|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|29655.52|0
1649064620000|2022-04-04 09:30:20|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|0
1649064650000|2022-04-04 09:30:50|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1649064740000|2022-04-04 09:32:20|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|0
1649064800000|2022-04-04 09:33:20|29627.84|29627.84|29622.31|29622.31|29627.84|29627.84|29622.31|29622.31|0
1649064890000|2022-04-04 09:34:50|29616.77|29616.77|29616.77|29616.77|29616.77|29616.77|29616.77|29616.77|0
1649064900000|2022-04-04 09:35:00|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1649064930000|2022-04-04 09:35:30|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|29633.38|0
1649064980000|2022-04-04 09:36:20|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|29622.31|0
1649065020000|2022-04-04 09:37:00|29628.77|29628.77|29628.77|29628.77|29628.77|29628.77|29628.77|29628.77|0
1649065090000|2022-04-04 09:38:10|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|0
1649065100000|2022-04-04 09:38:20|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|0
1649065190000|2022-04-04 09:39:50|29647.6|29647.6|29642.07|29642.07|29647.6|29647.6|29642.07|29642.07|0
1649065220000|2022-04-04 09:40:20|29658.67|29658.67|29658.67|29658.67|29658.67|29658.67|29658.67|29658.67|0
1649065230000|2022-04-04 09:40:30|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|0
1649065260000|2022-04-04 09:41:00|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|0
1649065280000|2022-04-04 09:41:20|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|29655.53|0
1649065370000|2022-04-04 09:42:50|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|29661.07|0
1649065400000|2022-04-04 09:43:20|29650|29650|29650|29650|29650|29650|29650|29650|0
1649065410000|2022-04-04 09:43:30|29646.86|29646.86|29646.86|29646.86|29646.86|29646.86|29646.86|29646.86|0
1649065420000|2022-04-04 09:43:40|29614.53|29614.53|29627.46|29627.46|29627.46|29627.46|29614.53|29614.53|0
1649065430000|2022-04-04 09:43:50|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|0
1649065550000|2022-04-04 09:45:50|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|0
1649065580000|2022-04-04 09:46:20|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|0
1649065610000|2022-04-04 09:46:50|29605.32|29605.32|29605.32|29605.32|29605.32|29605.32|29605.32|29605.32|0
1649065650000|2022-04-04 09:47:30|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|29616.39|0
1649065670000|2022-04-04 09:47:50|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|0
1649065680000|2022-04-04 09:48:00|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|0
1649065690000|2022-04-04 09:48:10|29634.86|29634.86|29634.86|29634.86|29634.86|29634.86|29634.86|29634.86|0
1649065700000|2022-04-04 09:48:20|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|0
1649065760000|2022-04-04 09:49:20|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|29629.32|0
1649065770000|2022-04-04 09:49:30|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|0
1649065790000|2022-04-04 09:49:50|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|0
1649065820000|2022-04-04 09:50:20|29617.51|29617.51|29617.51|29617.51|29617.51|29617.51|29617.51|29617.51|0
1649065870000|2022-04-04 09:51:10|29611.05|29611.05|29617.32|29617.32|29617.32|29617.32|29611.05|29611.05|0
1649065910000|2022-04-04 09:51:50|29604.39|29604.39|29598.86|29598.86|29604.39|29604.39|29598.86|29598.86|0
1649065920000|2022-04-04 09:52:00|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|0
1649065930000|2022-04-04 09:52:10|29627.46|29627.46|29620.99|29620.99|29627.46|29627.46|29620.99|29620.99|0
1649065940000|2022-04-04 09:52:20|29627.46|29627.46|29633|29633|29633|29633|29627.46|29627.46|0
1649065960000|2022-04-04 09:52:40|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|0
1649065980000|2022-04-04 09:53:00|29645|29645|29638.53|29638.53|29645|29645|29638.53|29638.53|0
1649066020000|2022-04-04 09:53:40|29660.67|29660.67|29660.67|29660.67|29660.67|29660.67|29660.67|29660.67|0
1649066030000|2022-04-04 09:53:50|29666.2|29666.2|29666.2|29666.2|29666.2|29666.2|29666.2|29666.2|0
1649066040000|2022-04-04 09:54:00|29679.14|29679.14|29679.14|29679.14|29679.14|29679.14|29679.14|29679.14|0
1649066050000|2022-04-04 09:54:10|29692.07|29692.07|29681|29681|29692.07|29692.07|29681|29681|0
1649066060000|2022-04-04 09:54:20|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|0
1649066090000|2022-04-04 09:54:50|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|0
1649066100000|2022-04-04 09:55:00|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|0
1649066120000|2022-04-04 09:55:20|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|29664.4|0
1649066140000|2022-04-04 09:55:40|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|0
1649066160000|2022-04-04 09:56:00|29664.4|29664.4|29697.6|29697.6|29697.6|29697.6|29664.4|29664.4|0
1649066170000|2022-04-04 09:56:10|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|0
1649066180000|2022-04-04 09:56:20|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|0
1649066190000|2022-04-04 09:56:30|29697.6|29697.6|29697.6|29697.6|29697.6|29697.6|29697.6|29697.6|0
1649066210000|2022-04-04 09:56:50|29703.14|29703.14|29703.14|29703.14|29703.14|29703.14|29703.14|29703.14|0
1649066260000|2022-04-04 09:57:40|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|0
1649066270000|2022-04-04 09:57:50|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|29714.21|0
1649066290000|2022-04-04 09:58:10|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|0
1649066300000|2022-04-04 09:58:20|29710.88|29710.88|29707.74|29707.74|29710.88|29710.88|29707.74|29707.74|0
1649066310000|2022-04-04 09:58:30|29729.88|29729.88|29740.95|29740.95|29740.95|29740.95|29729.88|29729.88|0
1649066330000|2022-04-04 09:58:50|29729.88|29729.88|29729.88|29729.88|29729.88|29729.88|29729.88|29729.88|0
1649066340000|2022-04-04 09:59:00|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|0
1649066380000|2022-04-04 09:59:40|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|0
1649066390000|2022-04-04 09:59:50|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|0
1649066430000|2022-04-04 10:00:30|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1649066440000|2022-04-04 10:00:40|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|0
1649066450000|2022-04-04 10:00:50|29705.54|29705.54|29690.21|29690.21|29708.67|29708.67|29690.21|29690.21|0
1649066460000|2022-04-04 10:01:00|29696.67|29696.67|29703.14|29703.14|29703.14|29703.14|29696.67|29696.67|0
1649066480000|2022-04-04 10:01:20|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|29708.67|0
1649066490000|2022-04-04 10:01:30|29705.54|29705.54|29702.4|29702.4|29705.54|29705.54|29702.4|29702.4|0
1649066510000|2022-04-04 10:01:50|29691.33|29691.33|29691.33|29691.33|29691.33|29691.33|29691.33|29691.33|0
1649066540000|2022-04-04 10:02:20|29702.4|29702.4|29691.33|29691.33|29702.4|29702.4|29691.33|29691.33|0
1649066550000|2022-04-04 10:02:30|29684.86|29684.86|29713.47|29713.47|29713.47|29713.47|29684.86|29684.86|0
1649066560000|2022-04-04 10:02:40|29707|29707|29716.61|29716.61|29716.61|29716.61|29707|29707|0
1649066570000|2022-04-04 10:02:50|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|0
1649066580000|2022-04-04 10:03:00|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1649066600000|2022-04-04 10:03:20|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|0
1649066620000|2022-04-04 10:03:40|29710.14|29710.14|29715.67|29715.67|29715.67|29715.67|29710.14|29710.14|0
1649066630000|2022-04-04 10:03:50|29710.14|29710.14|29710.14|29710.14|29710.14|29710.14|29710.14|29710.14|0
1649066690000|2022-04-04 10:04:50|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1649066740000|2022-04-04 10:05:40|29715.67|29715.67|29715.67|29715.67|29715.67|29715.67|29715.67|29715.67|0
1649066750000|2022-04-04 10:05:50|29721.21|29721.21|29710.14|29710.14|29721.21|29721.21|29710.14|29710.14|0
1649066790000|2022-04-04 10:06:30|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|29699.07|0
1649066800000|2022-04-04 10:06:40|29710.14|29710.14|29715.67|29715.67|29715.67|29715.67|29710.14|29710.14|0
1649066810000|2022-04-04 10:06:50|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1649066820000|2022-04-04 10:07:00|29765.49|29765.49|29771.02|29771.02|29771.02|29771.02|29765.49|29765.49|0
1649066830000|2022-04-04 10:07:10|29782.09|29782.09|29759.95|29759.95|29782.09|29782.09|29759.95|29759.95|0
1649066840000|2022-04-04 10:07:20|29743.35|29743.35|29743.35|29743.35|29743.35|29743.35|29743.35|29743.35|0
1649066900000|2022-04-04 10:08:20|29732.28|29732.28|29732.28|29732.28|29732.28|29732.28|29732.28|29732.28|0
1649066930000|2022-04-04 10:08:50|29726.74|29726.74|29726.74|29726.74|29726.74|29726.74|29726.74|29726.74|0
1649066940000|2022-04-04 10:09:00|29733.21|29733.21|29733.21|29733.21|29733.21|29733.21|29733.21|29733.21|0
1649066950000|2022-04-04 10:09:10|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|0
1649067030000|2022-04-04 10:10:30|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|0
1649067050000|2022-04-04 10:10:50|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|0
1649067060000|2022-04-04 10:11:00|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|29739.48|0
1649067110000|2022-04-04 10:11:50|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|0
1649067140000|2022-04-04 10:12:20|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|29717.35|0
1649067150000|2022-04-04 10:12:30|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|29728.42|0
1649067170000|2022-04-04 10:12:50|29733.95|29733.95|29728.42|29728.42|29739.48|29739.48|29728.42|29728.42|0
1649067200000|2022-04-04 10:13:20|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|29722.88|0
1649067240000|2022-04-04 10:14:00|29735.81|29735.81|29742.28|29742.28|29742.28|29742.28|29735.81|29735.81|0
1649067250000|2022-04-04 10:14:10|29747.81|29747.81|29741.54|29741.54|29747.81|29747.81|29741.54|29741.54|0
1649067260000|2022-04-04 10:14:20|29736|29736|29736|29736|29736|29736|29736|29736|0
1649067340000|2022-04-04 10:15:40|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|0
1649067350000|2022-04-04 10:15:50|29736|29736|29736|29736|29736|29736|29736|29736|0
1649067360000|2022-04-04 10:16:00|29752.61|29752.61|29752.61|29752.61|29752.61|29752.61|29752.61|29752.61|0
1649067380000|2022-04-04 10:16:20|29747.07|29747.07|29747.07|29747.07|29747.07|29747.07|29747.07|29747.07|0
1649067530000|2022-04-04 10:18:50|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|29741.54|0
1649067550000|2022-04-04 10:19:10|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|0
1649067590000|2022-04-04 10:19:50|29743.94|29743.94|29743.94|29743.94|29743.94|29743.94|29743.94|29743.94|0
1649067620000|2022-04-04 10:20:20|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|29738.4|0
1649067680000|2022-04-04 10:21:20|29749.47|29749.47|29755.01|29755.01|29755.01|29755.01|29749.47|29749.47|0
1649067690000|2022-04-04 10:21:30|29760.54|29760.54|29760.54|29760.54|29760.54|29760.54|29760.54|29760.54|0
1649067710000|2022-04-04 10:21:50|29749.47|29749.47|29760.54|29760.54|29760.54|29760.54|29749.47|29749.47|0
1649067730000|2022-04-04 10:22:10|29763.68|29763.68|29763.68|29763.68|29763.68|29763.68|29763.68|29763.68|0
1649067740000|2022-04-04 10:22:20|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|0
1649067760000|2022-04-04 10:22:40|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|0
1649067770000|2022-04-04 10:22:50|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|0
1649067830000|2022-04-04 10:23:50|29758.14|29758.14|29758.14|29758.14|29758.14|29758.14|29758.14|29758.14|0
1649067840000|2022-04-04 10:24:00|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|29769.21|0
1649067910000|2022-04-04 10:25:10|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|0
1649067950000|2022-04-04 10:25:50|29750.75|29750.75|29750.75|29750.75|29750.75|29750.75|29750.75|29750.75|0
1649068000000|2022-04-04 10:26:40|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|0
1649068070000|2022-04-04 10:27:50|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|0
1649068080000|2022-04-04 10:28:00|29750|29750|29750|29750|29750|29750|29750|29750|0
1649068100000|2022-04-04 10:28:20|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|29744.47|0
1649068130000|2022-04-04 10:28:50|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|0
1649068190000|2022-04-04 10:29:50|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|0
1649068210000|2022-04-04 10:30:10|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|0
1649068220000|2022-04-04 10:30:20|29750|29750|29750|29750|29750|29750|29750|29750|0
1649068280000|2022-04-04 10:31:20|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|29738.93|0
1649068330000|2022-04-04 10:32:10|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|29755.54|0
1649068430000|2022-04-04 10:33:50|29750|29750|29750|29750|29750|29750|29750|29750|0
1649068440000|2022-04-04 10:34:00|29743.73|29743.73|29743.73|29743.73|29743.73|29743.73|29743.73|29743.73|0
1649068450000|2022-04-04 10:34:10|29740.59|29740.59|29740.59|29740.59|29740.59|29740.59|29740.59|29740.59|0
1649068500000|2022-04-04 10:35:00|29751.66|29751.66|29751.66|29751.66|29751.66|29751.66|29751.66|29751.66|0
1649068520000|2022-04-04 10:35:20|29754.8|29754.8|29760.33|29760.33|29760.33|29760.33|29754.8|29754.8|0
1649068540000|2022-04-04 10:35:40|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|0
1649068580000|2022-04-04 10:36:20|29760.33|29760.33|29760.33|29760.33|29760.33|29760.33|29760.33|29760.33|0
1649068630000|2022-04-04 10:37:10|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|0
1649068640000|2022-04-04 10:37:20|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|0
1649068670000|2022-04-04 10:37:50|29779.33|29779.33|29773.8|29773.8|29779.33|29779.33|29773.8|29773.8|0
1649068730000|2022-04-04 10:38:50|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|0
1649068760000|2022-04-04 10:39:20|29762.73|29762.73|29762.73|29762.73|29762.73|29762.73|29762.73|29762.73|0
1649068790000|2022-04-04 10:39:50|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|0
1649068810000|2022-04-04 10:40:10|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|0
1649068880000|2022-04-04 10:41:20|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|0
1649068970000|2022-04-04 10:42:50|29723.06|29723.06|29723.06|29723.06|29723.06|29723.06|29723.06|29723.06|0
1649069010000|2022-04-04 10:43:30|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|0
1649069030000|2022-04-04 10:43:50|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|0
1649069060000|2022-04-04 10:44:20|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|0
1649069090000|2022-04-04 10:44:50|29745.19|29745.19|29745.19|29745.19|29745.19|29745.19|29745.19|29745.19|0
1649069120000|2022-04-04 10:45:20|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|29739.66|0
1649069150000|2022-04-04 10:45:50|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|29734.13|0
1649069200000|2022-04-04 10:46:40|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|0
1649069220000|2022-04-04 10:47:00|29727.85|29727.85|29727.85|29727.85|29727.85|29727.85|29727.85|29727.85|0
1649069250000|2022-04-04 10:47:30|29738.92|29738.92|29742.06|29742.06|29742.06|29742.06|29738.92|29738.92|0
1649069270000|2022-04-04 10:47:50|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|29730.99|0
1649069390000|2022-04-04 10:49:50|29742.06|29742.06|29742.06|29742.06|29742.06|29742.06|29742.06|29742.06|0
1649069450000|2022-04-04 10:50:50|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|0
1649069460000|2022-04-04 10:51:00|29734.66|29734.66|29723.59|29723.59|29734.66|29734.66|29723.59|29723.59|0
1649069480000|2022-04-04 10:51:20|29729.12|29729.12|29723.59|29723.59|29729.12|29729.12|29723.59|29723.59|0
1649069510000|2022-04-04 10:51:50|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|0
1649069540000|2022-04-04 10:52:20|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|0
1649069630000|2022-04-04 10:53:50|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|0
1649069750000|2022-04-04 10:55:50|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|0
1649069780000|2022-04-04 10:56:20|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|29718.05|0
1649069830000|2022-04-04 10:57:10|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|29729.12|0
1649069840000|2022-04-04 10:57:20|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|29723.59|0
1649069860000|2022-04-04 10:57:40|29726.73|29726.73|29743.33|29743.33|29743.33|29743.33|29726.73|29726.73|0
1649069880000|2022-04-04 10:58:00|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|0
1649069970000|2022-04-04 10:59:30|29771.01|29771.01|29771.01|29771.01|29771.01|29771.01|29771.01|29771.01|0
1649069990000|2022-04-04 10:59:50|29776.54|29776.54|29765.47|29765.47|29776.54|29776.54|29765.47|29765.47|0
1649070050000|2022-04-04 11:00:50|29743.33|29743.33|29743.33|29743.33|29743.33|29743.33|29743.33|29743.33|0
1649070150000|2022-04-04 11:02:30|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|0
1649070160000|2022-04-04 11:02:40|29759.94|29759.94|29759.94|29759.94|29759.94|29759.94|29759.94|29759.94|0
1649070200000|2022-04-04 11:03:20|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|0
1649070220000|2022-04-04 11:03:40|29771.75|29771.75|29774.88|29774.88|29774.88|29774.88|29771.75|29771.75|0
1649070230000|2022-04-04 11:03:50|29769.35|29769.35|29769.35|29769.35|29769.35|29769.35|29769.35|29769.35|0
1649070270000|2022-04-04 11:04:30|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|0
1649070290000|2022-04-04 11:04:50|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|0
1649070300000|2022-04-04 11:05:00|29775.82|29775.82|29781.35|29781.35|29781.35|29781.35|29775.82|29775.82|0
1649070310000|2022-04-04 11:05:10|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|0
1649070320000|2022-04-04 11:05:20|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|0
1649070330000|2022-04-04 11:05:30|29781.35|29781.35|29781.35|29781.35|29781.35|29781.35|29781.35|29781.35|0
1649070350000|2022-04-04 11:05:50|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|29775.82|0
1649070410000|2022-04-04 11:06:50|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|29770.28|0
1649070430000|2022-04-04 11:07:10|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|0
1649070440000|2022-04-04 11:07:20|29782.28|29782.28|29776.75|29776.75|29782.28|29782.28|29776.75|29776.75|0
1649070470000|2022-04-04 11:07:50|29771.21|29771.21|29782.28|29782.28|29782.28|29782.28|29771.21|29771.21|0
1649070500000|2022-04-04 11:08:20|29787.82|29787.82|29776.75|29776.75|29787.82|29787.82|29776.75|29776.75|0
1649070570000|2022-04-04 11:09:30|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|0
1649070580000|2022-04-04 11:09:40|29793.35|29793.35|29804.42|29804.42|29804.42|29804.42|29793.35|29793.35|0
1649070590000|2022-04-04 11:09:50|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|0
1649070630000|2022-04-04 11:10:30|29815.49|29815.49|29815.49|29815.49|29815.49|29815.49|29815.49|29815.49|0
1649070690000|2022-04-04 11:11:30|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|0
1649070800000|2022-04-04 11:13:20|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|0
1649070830000|2022-04-04 11:13:50|29793.35|29793.35|29793.35|29793.35|29793.35|29793.35|29793.35|29793.35|0
1649070850000|2022-04-04 11:14:10|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|29804.42|0
1649070860000|2022-04-04 11:14:20|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|29787.82|0
1649070980000|2022-04-04 11:16:20|29776.75|29776.75|29782.28|29782.28|29782.28|29782.28|29776.75|29776.75|0
1649071010000|2022-04-04 11:16:50|29793.35|29793.35|29782.28|29782.28|29793.35|29793.35|29782.28|29782.28|0
1649071030000|2022-04-04 11:17:10|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|0
1649071060000|2022-04-04 11:17:40|29805.35|29805.35|29805.35|29805.35|29805.35|29805.35|29805.35|29805.35|0
1649071070000|2022-04-04 11:17:50|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|0
1649071100000|2022-04-04 11:18:20|29810.89|29810.89|29805.35|29805.35|29816.42|29816.42|29805.35|29805.35|0
1649071160000|2022-04-04 11:19:20|29792.42|29792.42|29786.88|29786.88|29792.42|29792.42|29786.88|29786.88|0
1649071220000|2022-04-04 11:20:20|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|0
1649071230000|2022-04-04 11:20:30|29786.88|29786.88|29786.88|29786.88|29786.88|29786.88|29786.88|29786.88|0
1649071330000|2022-04-04 11:22:10|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|0
1649071400000|2022-04-04 11:23:20|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|0
1649071430000|2022-04-04 11:23:50|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|29792.42|0
1649071440000|2022-04-04 11:24:00|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|29797.95|0
1649071510000|2022-04-04 11:25:10|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|0
1649071520000|2022-04-04 11:25:20|29785.21|29785.21|29785.21|29785.21|29785.21|29785.21|29785.21|29785.21|0
1649071550000|2022-04-04 11:25:50|29774.14|29774.14|29774.14|29774.14|29774.14|29774.14|29774.14|29774.14|0
1649071630000|2022-04-04 11:27:10|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|29761.21|0
1649071710000|2022-04-04 11:28:30|29766.75|29766.75|29766.75|29766.75|29766.75|29766.75|29766.75|29766.75|0
1649071730000|2022-04-04 11:28:50|29761.21|29761.21|29777.81|29777.81|29777.81|29777.81|29761.21|29761.21|0
1649071760000|2022-04-04 11:29:20|29772.28|29772.28|29772.28|29772.28|29772.28|29772.28|29772.28|29772.28|0
1649071790000|2022-04-04 11:29:50|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|0
1649071900000|2022-04-04 11:31:40|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|0
1649072000000|2022-04-04 11:33:20|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|0
1649072030000|2022-04-04 11:33:50|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|0
1649072060000|2022-04-04 11:34:20|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|0
1649072090000|2022-04-04 11:34:50|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|29784.09|0
1649072130000|2022-04-04 11:35:30|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|29789.62|0
1649072180000|2022-04-04 11:36:20|29796.09|29796.09|29796.09|29796.09|29796.09|29796.09|29796.09|29796.09|0
1649072190000|2022-04-04 11:36:30|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|0
1649072210000|2022-04-04 11:36:50|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|0
1649072240000|2022-04-04 11:37:20|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|0
1649072270000|2022-04-04 11:37:50|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|0
1649072300000|2022-04-04 11:38:20|29840.37|29840.37|29840.37|29840.37|29840.37|29840.37|29840.37|29840.37|0
1649072310000|2022-04-04 11:38:30|29845.9|29845.9|29845.9|29845.9|29845.9|29845.9|29845.9|29845.9|0
1649072320000|2022-04-04 11:38:40|29851.44|29851.44|29851.44|29851.44|29851.44|29851.44|29851.44|29851.44|0
1649072330000|2022-04-04 11:38:50|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|0
1649072350000|2022-04-04 11:39:10|29840.37|29840.37|29834.83|29834.83|29840.37|29840.37|29834.83|29834.83|0
1649072360000|2022-04-04 11:39:20|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|0
1649072390000|2022-04-04 11:39:50|29823.76|29823.76|29812.7|29812.7|29823.76|29823.76|29812.7|29812.7|0
1649072430000|2022-04-04 11:40:30|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|29829.3|0
1649072450000|2022-04-04 11:40:50|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|0
1649072510000|2022-04-04 11:41:50|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|29807.16|0
1649072520000|2022-04-04 11:42:00|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|0
1649072550000|2022-04-04 11:42:30|29815.09|29815.09|29815.09|29815.09|29815.09|29815.09|29815.09|29815.09|0
1649072570000|2022-04-04 11:42:50|29809.56|29809.56|29809.56|29809.56|29809.56|29809.56|29809.56|29809.56|0
1649072580000|2022-04-04 11:43:00|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|0
1649072600000|2022-04-04 11:43:20|29797.56|29797.56|29792.02|29792.02|29797.56|29797.56|29792.02|29792.02|0
1649072620000|2022-04-04 11:43:40|29798.3|29798.3|29801.44|29801.44|29801.44|29801.44|29798.3|29798.3|0
1649072650000|2022-04-04 11:44:10|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|0
1649072690000|2022-04-04 11:44:50|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|0
1649072720000|2022-04-04 11:45:20|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|0
1649072810000|2022-04-04 11:46:50|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|29801.44|0
1649072850000|2022-04-04 11:47:30|29814.37|29814.37|29820.83|29820.83|29820.83|29820.83|29814.37|29814.37|0
1649072990000|2022-04-04 11:49:50|29815.3|29815.3|29815.3|29815.3|29815.3|29815.3|29815.3|29815.3|0
1649073020000|2022-04-04 11:50:20|29804.23|29804.23|29804.23|29804.23|29804.23|29804.23|29804.23|29804.23|0
1649073110000|2022-04-04 11:51:50|29809.76|29809.76|29809.76|29809.76|29809.76|29809.76|29809.76|29809.76|0
1649073170000|2022-04-04 11:52:50|29804.23|29804.23|29798.69|29798.69|29804.23|29804.23|29798.69|29798.69|0
1649073200000|2022-04-04 11:53:20|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|0
1649073230000|2022-04-04 11:53:50|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|0
1649073240000|2022-04-04 11:54:00|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|0
1649073280000|2022-04-04 11:54:40|29803.3|29803.3|29803.3|29803.3|29803.3|29803.3|29803.3|29803.3|0
1649073290000|2022-04-04 11:54:50|29808.83|29808.83|29808.83|29808.83|29808.83|29808.83|29808.83|29808.83|0
1649073310000|2022-04-04 11:55:10|29811.97|29811.97|29811.97|29811.97|29811.97|29811.97|29811.97|29811.97|0
1649073330000|2022-04-04 11:55:30|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|0
1649073450000|2022-04-04 11:57:30|29820.64|29820.64|29820.64|29820.64|29820.64|29820.64|29820.64|29820.64|0
1649073470000|2022-04-04 11:57:50|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|0
1649073480000|2022-04-04 11:58:00|29809.57|29809.57|29809.57|29809.57|29809.57|29809.57|29809.57|29809.57|0
1649073490000|2022-04-04 11:58:10|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|29815.11|0
1649073500000|2022-04-04 11:58:20|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|0
1649073590000|2022-04-04 11:59:50|29798.5|29798.5|29798.5|29798.5|29798.5|29798.5|29798.5|29798.5|0
1649073600000|2022-04-04 12:00:00|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|0
1649073670000|2022-04-04 12:01:10|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|0
1649073680000|2022-04-04 12:01:20|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|0
1649073700000|2022-04-04 12:01:40|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|0
1649073710000|2022-04-04 12:01:50|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|29807.92|0
1649073720000|2022-04-04 12:02:00|29818.99|29818.99|29830.06|29830.06|29830.06|29830.06|29818.99|29818.99|0
1649073760000|2022-04-04 12:02:40|29824.52|29824.52|29824.52|29824.52|29824.52|29824.52|29824.52|29824.52|0
1649073860000|2022-04-04 12:04:20|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|29813.45|0
1649073880000|2022-04-04 12:04:40|29816.59|29816.59|29816.59|29816.59|29816.59|29816.59|29816.59|29816.59|0
1649073950000|2022-04-04 12:05:50|29799.99|29799.99|29799.99|29799.99|29799.99|29799.99|29799.99|29799.99|0
1649073960000|2022-04-04 12:06:00|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|0
1649074020000|2022-04-04 12:07:00|29802.38|29802.38|29802.38|29802.38|29802.38|29802.38|29802.38|29802.38|0
1649074030000|2022-04-04 12:07:10|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|29808.66|0
1649074070000|2022-04-04 12:07:50|29797.59|29797.59|29797.59|29797.59|29797.59|29797.59|29797.59|29797.59|0
1649074130000|2022-04-04 12:08:50|29786.52|29786.52|29786.52|29786.52|29786.52|29786.52|29786.52|29786.52|0
1649074210000|2022-04-04 12:10:10|29792.79|29792.79|29792.79|29792.79|29792.79|29792.79|29792.79|29792.79|0
1649074230000|2022-04-04 12:10:30|29798.33|29798.33|29798.33|29798.33|29798.33|29798.33|29798.33|29798.33|0
1649074260000|2022-04-04 12:11:00|29804.6|29804.6|29804.6|29804.6|29804.6|29804.6|29804.6|29804.6|0
1649074270000|2022-04-04 12:11:10|29817.54|29817.54|29817.54|29817.54|29817.54|29817.54|29817.54|29817.54|0
1649074300000|2022-04-04 12:11:40|29828.61|29828.61|29828.61|29828.61|29828.61|29828.61|29828.61|29828.61|0
1649074310000|2022-04-04 12:11:50|29812|29812|29812|29812|29812|29812|29812|29812|0
1649074340000|2022-04-04 12:12:20|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|0
1649074350000|2022-04-04 12:12:30|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|0
1649074370000|2022-04-04 12:12:50|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|29815.14|0
1649074410000|2022-04-04 12:13:30|29826.21|29826.21|29837.28|29837.28|29837.28|29837.28|29826.21|29826.21|0
1649074420000|2022-04-04 12:13:40|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|0
1649074460000|2022-04-04 12:14:20|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|29820.67|0
1649074470000|2022-04-04 12:14:30|29811.26|29811.26|29808.12|29808.12|29811.26|29811.26|29808.12|29808.12|0
1649074490000|2022-04-04 12:14:50|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|0
1649074520000|2022-04-04 12:15:20|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|0
1649074540000|2022-04-04 12:15:40|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|0
1649074620000|2022-04-04 12:17:00|29835.8|29835.8|29835.8|29835.8|29835.8|29835.8|29835.8|29835.8|0
1649074640000|2022-04-04 12:17:20|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|29830.26|0
1649074720000|2022-04-04 12:18:40|29841.33|29841.33|29841.33|29841.33|29841.33|29841.33|29841.33|29841.33|0
1649074730000|2022-04-04 12:18:50|29850.75|29850.75|29845.21|29845.21|29850.75|29850.75|29845.21|29845.21|0
1649074790000|2022-04-04 12:19:50|29856.28|29856.28|29856.28|29856.28|29856.28|29856.28|29856.28|29856.28|0
1649074800000|2022-04-04 12:20:00|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|0
1649074820000|2022-04-04 12:20:20|29834.14|29834.14|29834.14|29834.14|29834.14|29834.14|29834.14|29834.14|0
1649074880000|2022-04-04 12:21:20|29845.21|29845.21|29845.21|29845.21|29845.21|29845.21|29845.21|29845.21|0
1649075090000|2022-04-04 12:24:50|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|29839.68|0
1649075100000|2022-04-04 12:25:00|29836.54|29836.54|29833.4|29833.4|29836.54|29836.54|29833.4|29833.4|0
1649075120000|2022-04-04 12:25:20|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|0
1649075200000|2022-04-04 12:26:40|29838.94|29838.94|29838.94|29838.94|29838.94|29838.94|29838.94|29838.94|0
1649075210000|2022-04-04 12:26:50|29833.4|29833.4|29833.4|29833.4|29833.4|29833.4|29833.4|29833.4|0
1649075300000|2022-04-04 12:28:20|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|29827.87|0
1649075310000|2022-04-04 12:28:30|29838.94|29838.94|29844.47|29844.47|29844.47|29844.47|29838.94|29838.94|0
1649075360000|2022-04-04 12:29:20|29838.94|29838.94|29826|29826|29838.94|29838.94|29826|29826|0
1649075370000|2022-04-04 12:29:30|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1649075420000|2022-04-04 12:30:20|29824.14|29824.14|29818.6|29818.6|29824.14|29824.14|29818.6|29818.6|0
1649075460000|2022-04-04 12:31:00|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|0
1649075500000|2022-04-04 12:31:40|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|0
1649075510000|2022-04-04 12:31:50|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|0
1649075690000|2022-04-04 12:34:50|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|0
1649075710000|2022-04-04 12:35:10|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|0
1649075720000|2022-04-04 12:35:20|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|0
1649075760000|2022-04-04 12:36:00|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|29832.81|0
1649075780000|2022-04-04 12:36:20|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|29827.28|0
1649075810000|2022-04-04 12:36:50|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|0
1649075850000|2022-04-04 12:37:30|29816.21|29816.21|29816.21|29816.21|29816.21|29816.21|29816.21|29816.21|0
1649075870000|2022-04-04 12:37:50|29810.67|29810.67|29810.67|29810.67|29810.67|29810.67|29810.67|29810.67|0
1649075880000|2022-04-04 12:38:00|29804.4|29804.4|29807.54|29807.54|29807.54|29807.54|29804.4|29804.4|0
1649075900000|2022-04-04 12:38:20|29802|29802|29802|29802|29802|29802|29802|29802|0
1649076020000|2022-04-04 12:40:20|29807.54|29807.54|29807.54|29807.54|29807.54|29807.54|29807.54|29807.54|0
1649076050000|2022-04-04 12:40:50|29802|29802|29802|29802|29802|29802|29802|29802|0
1649076060000|2022-04-04 12:41:00|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|0
1649076080000|2022-04-04 12:41:20|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1649076090000|2022-04-04 12:41:30|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|0
1649076110000|2022-04-04 12:41:50|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1649076120000|2022-04-04 12:42:00|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|0
1649076130000|2022-04-04 12:42:10|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|0
1649076140000|2022-04-04 12:42:20|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|0
1649076170000|2022-04-04 12:42:50|29835.21|29835.21|29835.21|29835.21|29835.21|29835.21|29835.21|29835.21|0
1649076200000|2022-04-04 12:43:20|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|0
1649076280000|2022-04-04 12:44:40|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|0
1649076290000|2022-04-04 12:44:50|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|0
1649076350000|2022-04-04 12:45:50|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|0
1649076370000|2022-04-04 12:46:10|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|29829.67|0
1649076380000|2022-04-04 12:46:20|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|29824.14|0
1649076410000|2022-04-04 12:46:50|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|0
1649076450000|2022-04-04 12:47:30|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|0
1649076470000|2022-04-04 12:47:50|29826|29826|29826|29826|29826|29826|29826|29826|0
1649076520000|2022-04-04 12:48:40|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1649076650000|2022-04-04 12:50:50|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|0
1649076660000|2022-04-04 12:51:00|29834.68|29834.68|29834.68|29834.68|29834.68|29834.68|29834.68|29834.68|0
1649076720000|2022-04-04 12:52:00|29845.74|29845.74|29834.68|29834.68|29845.74|29845.74|29834.68|29834.68|0
1649076740000|2022-04-04 12:52:20|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1649076770000|2022-04-04 12:52:50|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|0
1649076800000|2022-04-04 12:53:20|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1649076860000|2022-04-04 12:54:20|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|0
1649076870000|2022-04-04 12:54:30|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1649076890000|2022-04-04 12:54:50|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|29823.61|0
1649077000000|2022-04-04 12:56:40|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|0
1649077010000|2022-04-04 12:56:50|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|0
1649077130000|2022-04-04 12:58:50|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|0
1649077160000|2022-04-04 12:59:20|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|0
1649077190000|2022-04-04 12:59:50|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|0
1649077270000|2022-04-04 13:01:10|29817.33|29817.33|29822.87|29822.87|29822.87|29822.87|29817.33|29817.33|0
1649077280000|2022-04-04 13:01:20|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|29817.33|0
1649077340000|2022-04-04 13:02:20|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|0
1649077370000|2022-04-04 13:02:50|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|29806.26|0
1649077430000|2022-04-04 13:03:50|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|0
1649077710000|2022-04-04 13:08:30|29817.33|29817.33|29822.87|29822.87|29822.87|29822.87|29817.33|29817.33|0
1649077730000|2022-04-04 13:08:50|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|29811.8|0
1649077760000|2022-04-04 13:09:20|29818.07|29818.07|29824.35|29824.35|29824.35|29824.35|29818.07|29818.07|0
1649077810000|2022-04-04 13:10:10|29840.95|29840.95|29846.49|29846.49|29846.49|29846.49|29840.95|29840.95|0
1649077820000|2022-04-04 13:10:20|29840.95|29840.95|29840.95|29840.95|29840.95|29840.95|29840.95|29840.95|0
1649077860000|2022-04-04 13:11:00|29837.81|29837.81|29837.81|29837.81|29837.81|29837.81|29837.81|29837.81|0
1649077890000|2022-04-04 13:11:30|29831.35|29831.35|29824.88|29824.88|29831.35|29831.35|29824.88|29824.88|0
1649077940000|2022-04-04 13:12:20|29841.48|29841.48|29841.48|29841.48|29841.48|29841.48|29841.48|29841.48|0
1649077970000|2022-04-04 13:12:50|29835.95|29835.95|29835.95|29835.95|29835.95|29835.95|29835.95|29835.95|0
1649078080000|2022-04-04 13:14:40|29824.88|29824.88|29813.81|29813.81|29824.88|29824.88|29813.81|29813.81|0
1649078090000|2022-04-04 13:14:50|29819.35|29819.35|29819.35|29819.35|29819.35|29819.35|29819.35|29819.35|0
1649078110000|2022-04-04 13:15:10|29813.81|29813.81|29813.81|29813.81|29813.81|29813.81|29808.28|29808.28|0
1649078120000|2022-04-04 13:15:20|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|0
1649078150000|2022-04-04 13:15:50|29802.74|29802.74|29802.74|29802.74|29802.74|29802.74|29802.74|29802.74|0
1649078210000|2022-04-04 13:16:50|29797.21|29797.21|29780.6|29780.6|29797.21|29797.21|29780.6|29780.6|0
1649078240000|2022-04-04 13:17:20|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|0
1649078260000|2022-04-04 13:17:40|29780.6|29780.6|29791.67|29791.67|29791.67|29791.67|29780.6|29780.6|0
1649078270000|2022-04-04 13:17:50|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|0
1649078300000|2022-04-04 13:18:20|29780.6|29780.6|29780.6|29780.6|29780.6|29780.6|29780.6|29780.6|0
1649078310000|2022-04-04 13:18:30|29793.54|29793.54|29793.54|29793.54|29793.54|29793.54|29793.54|29793.54|0
1649078360000|2022-04-04 13:19:20|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|29782.47|0
1649078390000|2022-04-04 13:19:50|29793.54|29793.54|29782.47|29782.47|29793.54|29793.54|29782.47|29782.47|0
1649078440000|2022-04-04 13:20:40|29776|29776|29776|29776|29776|29776|29776|29776|0
1649078450000|2022-04-04 13:20:50|29781.53|29781.53|29781.53|29781.53|29792.6|29792.6|29781.53|29781.53|0
1649078480000|2022-04-04 13:21:20|29776|29776|29776|29776|29776|29776|29776|29776|0
1649078510000|2022-04-04 13:21:50|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|0
1649078530000|2022-04-04 13:22:10|29787.07|29787.07|29792.6|29792.6|29792.6|29792.6|29787.07|29787.07|0
1649078540000|2022-04-04 13:22:20|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1649078550000|2022-04-04 13:22:30|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|0
1649078570000|2022-04-04 13:22:50|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1649078590000|2022-04-04 13:23:10|29790.21|29790.21|29790.21|29790.21|29790.21|29790.21|29790.21|29790.21|0
1649078620000|2022-04-04 13:23:40|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|0
1649078630000|2022-04-04 13:23:50|29779.14|29779.14|29784.67|29784.67|29784.67|29784.67|29779.14|29779.14|0
1649078690000|2022-04-04 13:24:50|29787.81|29787.81|29771.21|29771.21|29787.81|29787.81|29771.21|29771.21|0
1649078700000|2022-04-04 13:25:00|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|0
1649078720000|2022-04-04 13:25:20|29773.6|29773.6|29762.53|29762.53|29773.6|29773.6|29762.53|29762.53|0
1649078730000|2022-04-04 13:25:30|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|0
1649078750000|2022-04-04 13:25:50|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|0
1649078810000|2022-04-04 13:26:50|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|0
1649078820000|2022-04-04 13:27:00|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|0
1649078840000|2022-04-04 13:27:20|29726.19|29726.19|29726.19|29726.19|29726.19|29726.19|29726.19|29726.19|0
1649078850000|2022-04-04 13:27:30|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|0
1649078870000|2022-04-04 13:27:50|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|0
1649078930000|2022-04-04 13:28:50|29726.19|29726.19|29720.65|29720.65|29731.72|29731.72|29720.65|29720.65|0
1649078950000|2022-04-04 13:29:10|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|29737.26|0
1649078980000|2022-04-04 13:29:40|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|0
1649078990000|2022-04-04 13:29:50|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|29720.65|0
1649079010000|2022-04-04 13:30:10|29715.12|29715.12|29705.7|29705.7|29715.12|29715.12|29705.7|29705.7|0
1649079020000|2022-04-04 13:30:20|29699.24|29699.24|29692.96|29692.96|29699.24|29699.24|29692.96|29692.96|0
1649079040000|2022-04-04 13:30:40|29676.36|29676.36|29665.29|29665.29|29676.36|29676.36|29665.29|29665.29|0
1649079050000|2022-04-04 13:30:50|29659.75|29659.75|29665.29|29665.29|29665.29|29665.29|29654.22|29654.22|0
1649079080000|2022-04-04 13:31:20|29648.68|29648.68|29659.75|29659.75|29659.75|29659.75|29648.68|29648.68|0
1649079090000|2022-04-04 13:31:30|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|29665.29|0
1649079110000|2022-04-04 13:31:50|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|0
1649079140000|2022-04-04 13:32:20|29643.15|29643.15|29643.15|29643.15|29643.15|29643.15|29643.15|29643.15|0
1649079150000|2022-04-04 13:32:30|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|0
1649079170000|2022-04-04 13:32:50|29632.08|29632.08|29626.55|29626.55|29632.08|29632.08|29626.55|29626.55|0
1649079240000|2022-04-04 13:34:00|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|0
1649079300000|2022-04-04 13:35:00|29666.03|29666.03|29666.03|29666.03|29666.03|29666.03|29666.03|29666.03|0
1649079310000|2022-04-04 13:35:10|29682.63|29682.63|29682.63|29682.63|29682.63|29682.63|29682.63|29682.63|0
1649079320000|2022-04-04 13:35:20|29689.1|29689.1|29688.17|29688.17|29694.63|29694.63|29688.17|29688.17|0
1649079340000|2022-04-04 13:35:40|29694.44|29694.44|29694.44|29694.44|29694.44|29694.44|29694.44|29694.44|0
1649079360000|2022-04-04 13:36:00|29688.17|29688.17|29688.17|29688.17|29688.17|29688.17|29688.17|29688.17|0
1649079390000|2022-04-04 13:36:30|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|29710.31|0
1649079400000|2022-04-04 13:36:40|29716.58|29716.58|29716.58|29716.58|29716.58|29716.58|29716.58|29716.58|0
1649079410000|2022-04-04 13:36:50|29722.12|29722.12|29725.26|29725.26|29725.26|29725.26|29722.12|29722.12|0
1649079420000|2022-04-04 13:37:00|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|29731.72|0
1649079440000|2022-04-04 13:37:20|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|0
1649079470000|2022-04-04 13:37:50|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|0
1649079490000|2022-04-04 13:38:10|29781.53|29781.53|29781.53|29781.53|29781.53|29781.53|29781.53|29781.53|0
1649079500000|2022-04-04 13:38:20|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|29770.46|0
1649079520000|2022-04-04 13:38:40|29776|29776|29776|29776|29776|29776|29776|29776|0
1649079530000|2022-04-04 13:38:50|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|0
1649079560000|2022-04-04 13:39:20|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1649079570000|2022-04-04 13:39:30|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|29759.4|0
1649079590000|2022-04-04 13:39:50|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|29748.33|0
1649079600000|2022-04-04 13:40:00|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1649079610000|2022-04-04 13:40:10|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|0
1649079650000|2022-04-04 13:40:50|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1649079710000|2022-04-04 13:41:50|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|0
1649079730000|2022-04-04 13:42:10|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|0
1649079740000|2022-04-04 13:42:20|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|0
1649079750000|2022-04-04 13:42:30|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1649079770000|2022-04-04 13:42:50|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|0
1649079800000|2022-04-04 13:43:20|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|29762.53|0
1649079820000|2022-04-04 13:43:40|29765.67|29765.67|29763.27|29763.27|29765.67|29765.67|29763.27|29763.27|0
1649079840000|2022-04-04 13:44:00|29766.41|29766.41|29769.55|29769.55|29769.55|29769.55|29766.41|29766.41|0
1649079860000|2022-04-04 13:44:20|29775.08|29775.08|29775.08|29775.08|29775.08|29775.08|29775.08|29775.08|0
1649079880000|2022-04-04 13:44:40|29791.69|29791.69|29791.69|29791.69|29791.69|29791.69|29791.69|29791.69|0
1649079890000|2022-04-04 13:44:50|29804.62|29804.62|29804.62|29804.62|29804.62|29804.62|29804.62|29804.62|0
1649079900000|2022-04-04 13:45:00|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|0
1649079910000|2022-04-04 13:45:10|29810.9|29810.9|29810.9|29810.9|29810.9|29810.9|29810.9|29810.9|0
1649079920000|2022-04-04 13:45:20|29804.62|29804.62|29815.69|29815.69|29815.69|29815.69|29804.62|29804.62|0
1649079940000|2022-04-04 13:45:40|29826.76|29826.76|29833.03|29833.03|29833.03|29833.03|29826.76|29826.76|0
1649079950000|2022-04-04 13:45:50|29821.97|29821.97|29816.43|29816.43|29821.97|29821.97|29816.43|29816.43|0
1649079990000|2022-04-04 13:46:30|29810.16|29810.16|29790.76|29790.76|29810.16|29810.16|29790.76|29790.76|0
1649080010000|2022-04-04 13:46:50|29785.22|29785.22|29790.76|29790.76|29790.76|29790.76|29774.15|29774.15|0
1649080020000|2022-04-04 13:47:00|29796.29|29796.29|29801.83|29801.83|29801.83|29801.83|29796.29|29796.29|0
1649080060000|2022-04-04 13:47:40|29807.36|29807.36|29807.36|29807.36|29807.36|29807.36|29807.36|29807.36|0
1649080100000|2022-04-04 13:48:20|29801.83|29801.83|29801.83|29801.83|29801.83|29801.83|29801.83|29801.83|0
1649080110000|2022-04-04 13:48:30|29808.1|29808.1|29808.1|29808.1|29808.1|29808.1|29808.1|29808.1|0
1649080150000|2022-04-04 13:49:10|29824.71|29824.71|29824.71|29824.71|29824.71|29824.71|29824.71|29824.71|0
1649080160000|2022-04-04 13:49:20|29819.17|29819.17|29819.17|29819.17|29819.17|29819.17|29819.17|29819.17|0
1649080180000|2022-04-04 13:49:40|29822.31|29822.31|29846.31|29846.31|29846.31|29846.31|29822.31|29822.31|0
1649080200000|2022-04-04 13:50:00|29851.85|29851.85|29851.85|29851.85|29851.85|29851.85|29851.85|29851.85|0
1649080210000|2022-04-04 13:50:10|29857.38|29857.38|29870.31|29870.31|29870.31|29870.31|29857.38|29857.38|0
1649080220000|2022-04-04 13:50:20|29859.24|29859.24|29859.24|29859.24|29859.24|29859.24|29859.24|29859.24|0
1649080230000|2022-04-04 13:50:30|29853.71|29853.71|29853.71|29853.71|29853.71|29853.71|29853.71|29853.71|0
1649080240000|2022-04-04 13:50:40|29864.78|29864.78|29864.78|29864.78|29864.78|29864.78|29864.78|29864.78|0
1649080250000|2022-04-04 13:50:50|29871.05|29871.05|29871.05|29871.05|29871.05|29871.05|29871.05|29871.05|0
1649080310000|2022-04-04 13:51:50|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|0
1649080330000|2022-04-04 13:52:10|29876.59|29876.59|29876.59|29876.59|29876.59|29876.59|29876.59|29876.59|0
1649080390000|2022-04-04 13:53:10|29887.66|29887.66|29887.66|29887.66|29887.66|29887.66|29887.66|29887.66|0
1649080400000|2022-04-04 13:53:20|29894.12|29894.12|29888.59|29888.59|29894.12|29894.12|29888.59|29888.59|0
1649080430000|2022-04-04 13:53:50|29883.05|29883.05|29883.05|29883.05|29883.05|29883.05|29883.05|29883.05|0
1649080440000|2022-04-04 13:54:00|29877.52|29877.52|29877.52|29877.52|29877.52|29877.52|29877.52|29877.52|0
1649080450000|2022-04-04 13:54:10|29871.98|29871.98|29862.57|29862.57|29871.98|29871.98|29862.57|29862.57|0
1649080460000|2022-04-04 13:54:20|29845.97|29845.97|29839.5|29839.5|29845.97|29845.97|29839.5|29839.5|0
1649080470000|2022-04-04 13:54:30|29845.04|29845.04|29845.04|29845.04|29845.04|29845.04|29845.04|29845.04|0
1649080490000|2022-04-04 13:54:50|29833.97|29833.97|29833.97|29833.97|29833.97|29833.97|29833.97|29833.97|0
1649080520000|2022-04-04 13:55:20|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|0
1649080540000|2022-04-04 13:55:40|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|0
1649080550000|2022-04-04 13:55:50|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|0
1649080560000|2022-04-04 13:56:00|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|0
1649080580000|2022-04-04 13:56:20|29833.97|29833.97|29839.5|29839.5|29839.5|29839.5|29833.97|29833.97|0
1649080630000|2022-04-04 13:57:10|29836.36|29836.36|29830.83|29830.83|29836.36|29836.36|29830.83|29830.83|0
1649080660000|2022-04-04 13:57:40|29825.29|29825.29|29818.83|29818.83|29825.29|29825.29|29818.83|29818.83|0
1649080670000|2022-04-04 13:57:50|29807.76|29807.76|29807.76|29807.76|29807.76|29807.76|29807.76|29807.76|0
1649080730000|2022-04-04 13:58:50|29829.9|29829.9|29824.36|29824.36|29829.9|29829.9|29824.36|29824.36|0
1649080770000|2022-04-04 13:59:30|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|0
1649080790000|2022-04-04 13:59:50|29833.03|29833.03|29838.57|29838.57|29838.57|29838.57|29827.5|29827.5|0
1649080820000|2022-04-04 14:00:20|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|29827.5|0
1649080850000|2022-04-04 14:00:50|29816.43|29816.43|29816.43|29816.43|29816.43|29816.43|29816.43|29816.43|0
1649080880000|2022-04-04 14:01:20|29827.5|29827.5|29833.03|29833.03|29833.03|29833.03|29827.5|29827.5|0
1649080890000|2022-04-04 14:01:30|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|0
1649080920000|2022-04-04 14:02:00|29841.71|29841.71|29841.71|29841.71|29841.71|29841.71|29841.71|29841.71|0
1649080940000|2022-04-04 14:02:20|29836.17|29836.17|29830.64|29830.64|29836.17|29836.17|29830.64|29830.64|0
1649080960000|2022-04-04 14:02:40|29824.17|29824.17|29824.17|29824.17|29824.17|29824.17|29824.17|29824.17|0
1649080970000|2022-04-04 14:02:50|29818.64|29818.64|29805.7|29805.7|29818.64|29818.64|29805.7|29805.7|0
1649080990000|2022-04-04 14:03:10|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|0
1649081000000|2022-04-04 14:03:20|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|0
1649081020000|2022-04-04 14:03:40|29796.29|29796.29|29790.76|29790.76|29796.29|29796.29|29790.76|29790.76|0
1649081030000|2022-04-04 14:03:50|29784.48|29784.48|29787.62|29787.62|29787.62|29787.62|29773.41|29773.41|0
1649081050000|2022-04-04 14:04:10|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|0
1649081060000|2022-04-04 14:04:20|29787.62|29787.62|29787.62|29787.62|29787.62|29787.62|29787.62|29787.62|0
1649081090000|2022-04-04 14:04:50|29776.55|29776.55|29767.14|29767.14|29776.55|29776.55|29767.14|29767.14|0
1649081100000|2022-04-04 14:05:00|29760.67|29760.67|29760.67|29760.67|29760.67|29760.67|29760.67|29760.67|0
1649081110000|2022-04-04 14:05:10|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|0
1649081120000|2022-04-04 14:05:20|29766.2|29766.2|29760.67|29760.67|29766.2|29766.2|29760.67|29760.67|0
1649081150000|2022-04-04 14:05:50|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|0
1649081180000|2022-04-04 14:06:20|29771.74|29771.74|29766.2|29766.2|29771.74|29771.74|29760.67|29760.67|0
1649081210000|2022-04-04 14:06:50|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|29755.14|0
1649081220000|2022-04-04 14:07:00|29766.2|29766.2|29777.27|29777.27|29777.27|29777.27|29766.2|29766.2|0
1649081230000|2022-04-04 14:07:10|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|0
1649081240000|2022-04-04 14:07:20|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|29771.74|0
1649081250000|2022-04-04 14:07:30|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|0
1649081270000|2022-04-04 14:07:50|29765.27|29765.27|29765.27|29765.27|29765.27|29765.27|29765.27|29765.27|0
1649081280000|2022-04-04 14:08:00|29759.74|29759.74|29759.74|29759.74|29759.74|29759.74|29759.74|29759.74|0
1649081290000|2022-04-04 14:08:10|29753.27|29753.27|29746.81|29746.81|29753.27|29753.27|29746.81|29746.81|0
1649081300000|2022-04-04 14:08:20|29752.34|29752.34|29752.34|29752.34|29752.34|29752.34|29752.34|29752.34|0
1649081340000|2022-04-04 14:09:00|29757.88|29757.88|29768.94|29768.94|29768.94|29768.94|29757.88|29757.88|0
1649081350000|2022-04-04 14:09:10|29778.36|29778.36|29778.36|29778.36|29778.36|29778.36|29778.36|29778.36|0
1649081360000|2022-04-04 14:09:20|29783.89|29783.89|29789.43|29789.43|29789.43|29789.43|29783.89|29783.89|0
1649081410000|2022-04-04 14:10:10|29794.96|29794.96|29802.36|29802.36|29802.36|29802.36|29789.43|29789.43|0
1649081430000|2022-04-04 14:10:30|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|0
1649081440000|2022-04-04 14:10:40|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|0
1649081480000|2022-04-04 14:11:20|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|0
1649081490000|2022-04-04 14:11:30|29799.96|29799.96|29799.96|29799.96|29799.96|29799.96|29799.96|29799.96|0
1649081500000|2022-04-04 14:11:40|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|0
1649081510000|2022-04-04 14:11:50|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|0
1649081530000|2022-04-04 14:12:10|29792.03|29792.03|29792.03|29792.03|29792.03|29792.03|29792.03|29792.03|0
1649081540000|2022-04-04 14:12:20|29798.31|29798.31|29780.96|29780.96|29798.31|29798.31|29780.96|29780.96|0
1649081580000|2022-04-04 14:13:00|29784.1|29784.1|29777.82|29777.82|29784.1|29784.1|29777.82|29777.82|0
1649081590000|2022-04-04 14:13:10|29772.29|29772.29|29766.75|29766.75|29772.29|29772.29|29766.75|29766.75|0
1649081600000|2022-04-04 14:13:20|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|0
1649081620000|2022-04-04 14:13:40|29767.5|29767.5|29767.5|29767.5|29767.5|29767.5|29767.5|29767.5|0
1649081630000|2022-04-04 14:13:50|29761.96|29761.96|29756.43|29756.43|29761.96|29761.96|29756.43|29756.43|0
1649081640000|2022-04-04 14:14:00|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|0
1649081660000|2022-04-04 14:14:20|29761.03|29761.03|29755.49|29755.49|29761.03|29761.03|29755.49|29755.49|0
1649081700000|2022-04-04 14:15:00|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|0
1649081730000|2022-04-04 14:15:30|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|0
1649081750000|2022-04-04 14:15:50|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|0
1649081760000|2022-04-04 14:16:00|29739.63|29739.63|29739.63|29739.63|29739.63|29739.63|29739.63|29739.63|0
1649081780000|2022-04-04 14:16:20|29756.23|29756.23|29756.23|29756.23|29756.23|29756.23|29756.23|29756.23|0
1649081790000|2022-04-04 14:16:30|29749.77|29749.77|29749.77|29749.77|29749.77|29749.77|29749.77|29749.77|0
1649081810000|2022-04-04 14:16:50|29743.3|29743.3|29726.7|29726.7|29743.3|29743.3|29726.7|29726.7|0
1649081820000|2022-04-04 14:17:00|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|0
1649081830000|2022-04-04 14:17:10|29710.82|29710.82|29710.82|29710.82|29710.82|29710.82|29710.82|29710.82|0
1649081840000|2022-04-04 14:17:20|29699.75|29699.75|29699.75|29699.75|29699.75|29699.75|29699.75|29699.75|0
1649081870000|2022-04-04 14:17:50|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|0
1649081880000|2022-04-04 14:18:00|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|0
1649081910000|2022-04-04 14:18:30|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|0
1649081920000|2022-04-04 14:18:40|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|29687.75|0
1649081930000|2022-04-04 14:18:50|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|0
1649081950000|2022-04-04 14:19:10|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|0
1649081990000|2022-04-04 14:19:50|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|0
1649082000000|2022-04-04 14:20:00|29693.28|29693.28|29710.63|29710.63|29710.63|29710.63|29693.28|29693.28|0
1649082010000|2022-04-04 14:20:10|29723.56|29723.56|29723.56|29723.56|29723.56|29723.56|29723.56|29723.56|0
1649082040000|2022-04-04 14:20:40|29734.63|29734.63|29744.04|29744.04|29744.04|29744.04|29734.63|29734.63|0
1649082050000|2022-04-04 14:20:50|29749.58|29749.58|29749.58|29749.58|29749.58|29749.58|29749.58|29749.58|0
1649082070000|2022-04-04 14:21:10|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|0
1649082100000|2022-04-04 14:21:40|29740.16|29740.16|29734.63|29734.63|29740.16|29740.16|29734.63|29734.63|0
1649082110000|2022-04-04 14:21:50|29729.1|29729.1|29729.1|29729.1|29729.1|29729.1|29729.1|29729.1|0
1649082130000|2022-04-04 14:22:10|29735.56|29735.56|29746.63|29746.63|29746.63|29746.63|29735.56|29735.56|0
1649082160000|2022-04-04 14:22:40|29752.17|29752.17|29758.63|29758.63|29758.63|29758.63|29752.17|29752.17|0
1649082170000|2022-04-04 14:22:50|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|0
1649082180000|2022-04-04 14:23:00|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|29753.1|0
1649082220000|2022-04-04 14:23:40|29759.37|29759.37|29759.37|29759.37|29759.37|29759.37|29759.37|29759.37|0
1649082230000|2022-04-04 14:23:50|29748.3|29748.3|29748.3|29748.3|29748.3|29748.3|29737.23|29737.23|0
1649082240000|2022-04-04 14:24:00|29753.84|29753.84|29753.84|29753.84|29753.84|29753.84|29753.84|29753.84|0
1649082270000|2022-04-04 14:24:30|29748.3|29748.3|29748.3|29748.3|29748.3|29748.3|29748.3|29748.3|0
1649082290000|2022-04-04 14:24:50|29753.84|29753.84|29748.3|29748.3|29753.84|29753.84|29748.3|29748.3|0
1649082320000|2022-04-04 14:25:20|29753.84|29753.84|29759.37|29759.37|29759.37|29759.37|29753.84|29753.84|0
1649082380000|2022-04-04 14:26:20|29770.44|29770.44|29764.91|29764.91|29770.44|29770.44|29764.91|29764.91|0
1649082390000|2022-04-04 14:26:30|29751.97|29751.97|29751.97|29751.97|29751.97|29751.97|29751.97|29751.97|0
1649082410000|2022-04-04 14:26:50|29735.37|29735.37|29729.1|29729.1|29735.37|29735.37|29729.1|29729.1|0
1649082420000|2022-04-04 14:27:00|29722.82|29722.82|29739.42|29739.42|29739.42|29739.42|29722.82|29722.82|0
1649082470000|2022-04-04 14:27:50|29728.35|29728.35|29728.35|29728.35|29728.35|29728.35|29728.35|29728.35|0
1649082530000|2022-04-04 14:28:50|29733.89|29733.89|29725.96|29725.96|29733.89|29733.89|29722.82|29722.82|0
1649082540000|2022-04-04 14:29:00|29737.03|29737.03|29737.03|29737.03|29737.03|29737.03|29737.03|29737.03|0
1649082560000|2022-04-04 14:29:20|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|29740.16|0
1649082600000|2022-04-04 14:30:00|29745.7|29745.7|29751.23|29751.23|29751.23|29751.23|29745.7|29745.7|0
1649082610000|2022-04-04 14:30:10|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|0
1649082640000|2022-04-04 14:30:40|29763.24|29763.24|29769.7|29769.7|29769.7|29769.7|29763.24|29763.24|0
1649082680000|2022-04-04 14:31:20|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|0
1649082730000|2022-04-04 14:32:10|29769.7|29769.7|29769.7|29769.7|29769.7|29769.7|29769.7|29769.7|0
1649082740000|2022-04-04 14:32:20|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|29764.17|0
1649082750000|2022-04-04 14:32:30|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|0
1649082760000|2022-04-04 14:32:40|29763.24|29763.24|29763.24|29763.24|29763.24|29763.24|29763.24|29763.24|0
1649082770000|2022-04-04 14:32:50|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|29757.7|0
1649082790000|2022-04-04 14:33:10|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|0
1649082830000|2022-04-04 14:33:50|29767.11|29767.11|29756.04|29756.04|29767.11|29767.11|29756.04|29756.04|0
1649082850000|2022-04-04 14:34:10|29746.63|29746.63|29743.49|29743.49|29746.63|29746.63|29743.49|29743.49|0
1649082900000|2022-04-04 14:35:00|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|0
1649082920000|2022-04-04 14:35:20|29744.42|29744.42|29744.42|29744.42|29744.42|29744.42|29744.42|29744.42|0
1649082940000|2022-04-04 14:35:40|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|29749.96|0
1649082950000|2022-04-04 14:35:50|29738.89|29738.89|29744.42|29744.42|29744.42|29744.42|29738.89|29738.89|0
1649082970000|2022-04-04 14:36:10|29749.96|29749.96|29737.03|29737.03|29749.96|29749.96|29737.03|29737.03|0
1649083010000|2022-04-04 14:36:50|29753.63|29753.63|29753.63|29753.63|29753.63|29753.63|29753.63|29753.63|0
1649083040000|2022-04-04 14:37:20|29759.17|29759.17|29759.17|29759.17|29759.17|29759.17|29759.17|29759.17|0
1649083080000|2022-04-04 14:38:00|29764.7|29764.7|29764.7|29764.7|29764.7|29764.7|29764.7|29764.7|0
1649083090000|2022-04-04 14:38:10|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|29767.84|0
1649083100000|2022-04-04 14:38:20|29761.37|29761.37|29761.37|29761.37|29761.37|29761.37|29761.37|29761.37|0
1649083120000|2022-04-04 14:38:40|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|0
1649083130000|2022-04-04 14:38:50|29785.37|29785.37|29805.12|29805.12|29805.12|29805.12|29785.37|29785.37|0
1649083160000|2022-04-04 14:39:20|29794.05|29794.05|29788.51|29788.51|29799.58|29799.58|29788.51|29788.51|0
1649083200000|2022-04-04 14:40:00|29794.98|29794.98|29794.98|29794.98|29794.98|29794.98|29794.98|29794.98|0
1649083210000|2022-04-04 14:40:10|29789.44|29789.44|29789.44|29789.44|29789.44|29789.44|29789.44|29789.44|0
1649083230000|2022-04-04 14:40:30|29783.91|29783.91|29783.91|29783.91|29783.91|29783.91|29783.91|29783.91|0
1649083280000|2022-04-04 14:41:20|29790.18|29790.18|29792.58|29792.58|29792.58|29792.58|29787.05|29787.05|0
1649083320000|2022-04-04 14:42:00|29779.65|29779.65|29779.65|29779.65|29779.65|29779.65|29779.65|29779.65|0
1649083340000|2022-04-04 14:42:20|29785.92|29785.92|29769.32|29769.32|29785.92|29785.92|29769.32|29769.32|0
1649083370000|2022-04-04 14:42:50|29791.46|29791.46|29785.92|29785.92|29796.99|29796.99|29785.92|29785.92|0
1649083380000|2022-04-04 14:43:00|29776.51|29776.51|29779.65|29779.65|29779.65|29779.65|29776.51|29776.51|0
1649083390000|2022-04-04 14:43:10|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|0
1649083400000|2022-04-04 14:43:20|29763.04|29763.04|29763.04|29763.04|29763.04|29763.04|29763.04|29763.04|0
1649083430000|2022-04-04 14:43:50|29775.98|29775.98|29770.44|29770.44|29775.98|29775.98|29770.44|29770.44|0
1649083460000|2022-04-04 14:44:20|29764.91|29764.91|29764.91|29764.91|29764.91|29764.91|29764.91|29764.91|0
1649083510000|2022-04-04 14:45:10|29775.98|29775.98|29781.51|29781.51|29781.51|29781.51|29775.98|29775.98|0
1649083520000|2022-04-04 14:45:20|29787.05|29787.05|29787.05|29787.05|29787.05|29787.05|29787.05|29787.05|0
1649083530000|2022-04-04 14:45:30|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|0
1649083550000|2022-04-04 14:45:50|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|29773.18|0
1649083580000|2022-04-04 14:46:20|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|29767.65|0
1649083590000|2022-04-04 14:46:30|29762.11|29762.11|29762.11|29762.11|29762.11|29762.11|29762.11|29762.11|0
1649083600000|2022-04-04 14:46:40|29756.58|29756.58|29756.58|29756.58|29756.58|29756.58|29756.58|29756.58|0
1649083610000|2022-04-04 14:46:50|29762.11|29762.11|29765.25|29765.25|29765.25|29765.25|29762.11|29762.11|0
1649083640000|2022-04-04 14:47:20|29759.72|29759.72|29759.72|29759.72|29759.72|29759.72|29759.72|29759.72|0
1649083660000|2022-04-04 14:47:40|29770.79|29770.79|29776.32|29776.32|29776.32|29776.32|29770.79|29770.79|0
1649083670000|2022-04-04 14:47:50|29779.46|29779.46|29776.32|29776.32|29779.46|29779.46|29776.32|29776.32|0
1649083680000|2022-04-04 14:48:00|29795.72|29795.72|29802.18|29802.18|29802.18|29802.18|29795.72|29795.72|0
1649083690000|2022-04-04 14:48:10|29799.05|29799.05|29802.18|29802.18|29802.18|29802.18|29799.05|29799.05|0
1649083700000|2022-04-04 14:48:20|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|0
1649083730000|2022-04-04 14:48:50|29802.18|29802.18|29807.72|29807.72|29807.72|29807.72|29802.18|29802.18|0
1649083740000|2022-04-04 14:49:00|29814.19|29814.19|29814.19|29814.19|29814.19|29814.19|29814.19|29814.19|0
1649083760000|2022-04-04 14:49:20|29808.65|29808.65|29808.65|29808.65|29808.65|29808.65|29808.65|29808.65|0
1649083770000|2022-04-04 14:49:30|29814.93|29814.93|29814.93|29814.93|29814.93|29814.93|29811.79|29811.79|0
1649083790000|2022-04-04 14:49:50|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|0
1649083830000|2022-04-04 14:50:30|29831.53|29831.53|29842.6|29842.6|29842.6|29842.6|29831.53|29831.53|0
1649083850000|2022-04-04 14:50:50|29826|29826|29826|29826|29826|29826|29826|29826|0
1649083870000|2022-04-04 14:51:10|29822.86|29822.86|29822.86|29822.86|29822.86|29822.86|29822.86|29822.86|0
1649083900000|2022-04-04 14:51:40|29848.72|29848.72|29859.79|29859.79|29859.79|29859.79|29848.72|29848.72|0
1649083910000|2022-04-04 14:51:50|29854.26|29854.26|29859.79|29859.79|29859.79|29859.79|29854.26|29854.26|0
1649083930000|2022-04-04 14:52:10|29870.86|29870.86|29870.86|29870.86|29870.86|29870.86|29870.86|29870.86|0
1649083940000|2022-04-04 14:52:20|29865.33|29865.33|29865.33|29865.33|29865.33|29865.33|29865.33|29865.33|0
1649083950000|2022-04-04 14:52:30|29862.19|29862.19|29862.19|29862.19|29862.19|29862.19|29862.19|29862.19|0
1649084070000|2022-04-04 14:54:30|29868.47|29868.47|29871.6|29871.6|29871.6|29871.6|29868.47|29868.47|0
1649084080000|2022-04-04 14:54:40|29878.07|29878.07|29878.07|29878.07|29878.07|29878.07|29878.07|29878.07|0
1649084090000|2022-04-04 14:54:50|29883.6|29883.6|29883.6|29883.6|29883.6|29883.6|29883.6|29883.6|0
1649084110000|2022-04-04 14:55:10|29889.14|29889.14|29886|29886|29889.14|29889.14|29886|29886|0
1649084120000|2022-04-04 14:55:20|29874.93|29874.93|29874.93|29874.93|29874.93|29874.93|29874.93|29874.93|0
1649084150000|2022-04-04 14:55:50|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|0
1649084160000|2022-04-04 14:56:00|29880.47|29880.47|29880.47|29880.47|29880.47|29880.47|29880.47|29880.47|0
1649084180000|2022-04-04 14:56:20|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|0
1649084190000|2022-04-04 14:56:30|29874.93|29874.93|29880.47|29880.47|29880.47|29880.47|29874.93|29874.93|0
1649084250000|2022-04-04 14:57:30|29886|29886|29886|29886|29886|29886|29886|29886|0
1649084270000|2022-04-04 14:57:50|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|0
1649084320000|2022-04-04 14:58:40|29897.07|29897.07|29897.07|29897.07|29897.07|29897.07|29897.07|29897.07|0
1649084360000|2022-04-04 14:59:20|29902.61|29902.61|29897.07|29897.07|29902.61|29902.61|29897.07|29897.07|0
1649084370000|2022-04-04 14:59:30|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|0
1649084390000|2022-04-04 14:59:50|29908.88|29908.88|29908.88|29908.88|29908.88|29908.88|29908.88|29908.88|0
1649084400000|2022-04-04 15:00:00|29914.42|29914.42|29914.42|29914.42|29914.42|29914.42|29914.42|29914.42|0
1649084430000|2022-04-04 15:00:30|29919.95|29919.95|29925.48|29925.48|29925.48|29925.48|29919.95|29919.95|0
1649084450000|2022-04-04 15:00:50|29931.02|29931.02|29936.55|29936.55|29936.55|29936.55|29931.02|29931.02|0
1649084480000|2022-04-04 15:01:20|29931.02|29931.02|29936.55|29936.55|29936.55|29936.55|29931.02|29931.02|0
1649084500000|2022-04-04 15:01:40|29942.09|29942.09|29942.09|29942.09|29942.09|29942.09|29942.09|29942.09|0
1649084510000|2022-04-04 15:01:50|29936.55|29936.55|29947.62|29947.62|29947.62|29947.62|29936.55|29936.55|0
1649084530000|2022-04-04 15:02:10|29953.16|29953.16|29953.16|29953.16|29953.16|29953.16|29953.16|29953.16|0
1649084540000|2022-04-04 15:02:20|29964.23|29964.23|29969.76|29969.76|29969.76|29969.76|29964.23|29964.23|0
1649084550000|2022-04-04 15:02:30|29966.62|29966.62|29972.9|29972.9|29972.9|29972.9|29966.62|29966.62|0
1649084570000|2022-04-04 15:02:50|29983.97|29983.97|29983.97|29983.97|29995.04|29995.04|29983.97|29983.97|0
1649084590000|2022-04-04 15:03:10|29972.9|29972.9|29972.9|29972.9|29972.9|29972.9|29972.9|29972.9|0
1649084610000|2022-04-04 15:03:30|29976.04|29976.04|29975.3|29975.3|29976.04|29976.04|29969.76|29969.76|0
1649084620000|2022-04-04 15:03:40|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|0
1649084630000|2022-04-04 15:03:50|29976.04|29976.04|29981.57|29981.57|29981.57|29981.57|29976.04|29976.04|0
1649084690000|2022-04-04 15:04:50|29976.04|29976.04|29970.5|29970.5|29976.04|29976.04|29970.5|29970.5|0
1649084700000|2022-04-04 15:05:00|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|29981.57|0
1649084730000|2022-04-04 15:05:30|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|0
1649084740000|2022-04-04 15:05:40|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|0
1649084760000|2022-04-04 15:06:00|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|29975.3|0
1649084840000|2022-04-04 15:07:20|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|0
1649084870000|2022-04-04 15:07:50|29980.83|29980.83|29975.3|29975.3|29980.83|29980.83|29975.3|29975.3|0
1649084880000|2022-04-04 15:08:00|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|0
1649084930000|2022-04-04 15:08:50|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|0
1649084960000|2022-04-04 15:09:20|29989.16|29989.16|29983.63|29983.63|29989.16|29989.16|29983.63|29983.63|0
1649084990000|2022-04-04 15:09:50|29994.7|29994.7|30001.16|30001.16|30001.16|30001.16|29994.7|29994.7|0
1649085040000|2022-04-04 15:10:40|30020.56|30020.56|30020.56|30020.56|30020.56|30020.56|30020.56|30020.56|0
1649085100000|2022-04-04 15:11:40|30031.63|30031.63|30026.1|30026.1|30031.63|30031.63|30026.1|30026.1|0
1649085110000|2022-04-04 15:11:50|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|0
1649085140000|2022-04-04 15:12:20|30038.1|30038.1|30026.29|30026.29|30038.1|30038.1|30026.29|30026.29|0
1649085200000|2022-04-04 15:13:20|30020.75|30020.75|29996.75|29996.75|30026.29|30026.29|29996.75|29996.75|0
1649085210000|2022-04-04 15:13:30|29993.61|29993.61|29993.61|29993.61|29993.61|29993.61|29993.61|29993.61|0
1649085220000|2022-04-04 15:13:40|29999.15|29999.15|30010.22|30010.22|30015.75|30015.75|29999.15|29999.15|0
1649085270000|2022-04-04 15:14:30|30023.15|30023.15|30023.15|30023.15|30023.15|30023.15|30023.15|30023.15|0
1649085320000|2022-04-04 15:15:20|30017.61|30017.61|30017.61|30017.61|30017.61|30017.61|30017.61|30017.61|0
1649085350000|2022-04-04 15:15:50|30006.54|30006.54|30017.61|30017.61|30017.61|30017.61|30006.54|30006.54|0
1649085370000|2022-04-04 15:16:10|29998.22|29998.22|29998.22|29998.22|29998.22|29998.22|29998.22|29998.22|0
1649085380000|2022-04-04 15:16:20|29995.08|29995.08|29995.08|29995.08|29995.08|29995.08|29995.08|29995.08|0
1649085390000|2022-04-04 15:16:30|30000.61|30000.61|30000.61|30000.61|30000.61|30000.61|30000.61|30000.61|0
1649085420000|2022-04-04 15:17:00|29991.2|29991.2|29994.34|29994.34|29994.34|29994.34|29991.2|29991.2|0
1649085440000|2022-04-04 15:17:20|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|0
1649085450000|2022-04-04 15:17:30|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|0
1649085470000|2022-04-04 15:17:50|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|0
1649085490000|2022-04-04 15:18:10|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|0
1649085510000|2022-04-04 15:18:30|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|0
1649085520000|2022-04-04 15:18:40|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|0
1649085540000|2022-04-04 15:19:00|29999.87|29999.87|29999.87|29999.87|29999.87|29999.87|29999.87|29999.87|0
1649085580000|2022-04-04 15:19:40|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|29994.34|0
1649085600000|2022-04-04 15:20:00|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|0
1649085610000|2022-04-04 15:20:10|29994.34|29994.34|29991.2|29991.2|29994.34|29994.34|29991.2|29991.2|0
1649085630000|2022-04-04 15:20:30|29996.73|29996.73|29996.73|29996.73|29996.73|29996.73|29996.73|29996.73|0
1649085670000|2022-04-04 15:21:10|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|0
1649085710000|2022-04-04 15:21:50|29984.73|29984.73|29979.2|29979.2|29984.73|29984.73|29979.2|29979.2|0
1649085800000|2022-04-04 15:23:20|29973.66|29973.66|29979.2|29979.2|29979.2|29979.2|29973.66|29973.66|0
1649085820000|2022-04-04 15:23:40|29968.13|29968.13|29968.13|29968.13|29968.13|29968.13|29968.13|29968.13|0
1649085830000|2022-04-04 15:23:50|29957.06|29957.06|29962.59|29962.59|29962.59|29962.59|29957.06|29957.06|0
1649085840000|2022-04-04 15:24:00|29956.13|29956.13|29967.2|29967.2|29967.2|29967.2|29956.13|29956.13|0
1649085900000|2022-04-04 15:25:00|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|0
1649085910000|2022-04-04 15:25:10|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|0
1649085920000|2022-04-04 15:25:20|29967.2|29967.2|29967.2|29967.2|29967.2|29967.2|29967.2|29967.2|0
1649085930000|2022-04-04 15:25:30|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|0
1649085950000|2022-04-04 15:25:50|29964.8|29964.8|29958.52|29958.52|29964.8|29964.8|29958.52|29958.52|0
1649085960000|2022-04-04 15:26:00|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|0
1649085990000|2022-04-04 15:26:30|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|0
1649086060000|2022-04-04 15:27:40|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|0
1649086070000|2022-04-04 15:27:50|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|29976.99|0
1649086080000|2022-04-04 15:28:00|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|0
1649086090000|2022-04-04 15:28:10|29977.73|29977.73|29983.27|29983.27|29983.27|29983.27|29977.73|29977.73|0
1649086100000|2022-04-04 15:28:20|29963.87|29963.87|29967.01|29967.01|29967.01|29967.01|29963.87|29963.87|0
1649086110000|2022-04-04 15:28:30|29972.54|29972.54|29978.08|29978.08|29978.08|29978.08|29972.54|29972.54|0
1649086140000|2022-04-04 15:29:00|29983.61|29983.61|30008.54|30008.54|30008.54|30008.54|29983.61|29983.61|0
1649086170000|2022-04-04 15:29:30|30003.01|30003.01|30008.54|30008.54|30008.54|30008.54|30003.01|30003.01|0
1649086180000|2022-04-04 15:29:40|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|0
1649086190000|2022-04-04 15:29:50|30019.61|30019.61|30025.15|30025.15|30025.15|30025.15|30008.54|30008.54|0
1649142910000|2022-04-05 07:15:10|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|0
1649142940000|2022-04-05 07:15:40|29669.31|29669.31|29669.31|29669.31|29669.31|29669.31|29669.31|29669.31|0
1649142950000|2022-04-05 07:15:50|29658.24|29658.24|29658.24|29658.24|29658.24|29658.24|29658.24|29658.24|0
1649142970000|2022-04-05 07:16:10|29670.79|29670.79|29696.07|29696.07|29696.07|29696.07|29670.79|29670.79|0
1649143000000|2022-04-05 07:16:40|29679.46|29679.46|29668.39|29668.39|29679.46|29679.46|29668.39|29668.39|0
1649143010000|2022-04-05 07:16:50|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|0
1649143040000|2022-04-05 07:17:20|29668.39|29668.39|29673.93|29673.93|29673.93|29673.93|29668.39|29668.39|0
1649143060000|2022-04-05 07:17:40|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|0
1649143070000|2022-04-05 07:17:50|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|29651.79|0
1649143080000|2022-04-05 07:18:00|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|29662.86|0
1649143100000|2022-04-05 07:18:20|29666|29666|29692.05|29692.05|29692.05|29692.05|29659.72|29659.72|0
1649143110000|2022-04-05 07:18:30|29725.26|29725.26|29737.81|29737.81|29737.81|29737.81|29725.26|29725.26|0
1649143120000|2022-04-05 07:18:40|29744.09|29744.09|29744.09|29744.09|29744.09|29744.09|29744.09|29744.09|0
1649143160000|2022-04-05 07:19:20|29738.55|29738.55|29738.55|29738.55|29738.55|29738.55|29738.55|29738.55|0
1649143180000|2022-04-05 07:19:40|29744.83|29744.83|29744.83|29744.83|29744.83|29744.83|29744.83|29744.83|0
1649143190000|2022-04-05 07:19:50|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|29733.76|0
1649143200000|2022-04-05 07:20:00|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|0
1649143210000|2022-04-05 07:20:10|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|0
1649143220000|2022-04-05 07:20:20|29773.43|29773.43|29773.43|29773.43|29773.43|29773.43|29773.43|29773.43|0
1649143240000|2022-04-05 07:20:40|29778.97|29778.97|29778.97|29778.97|29778.97|29778.97|29778.97|29778.97|0
1649143260000|2022-04-05 07:21:00|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|0
1649143270000|2022-04-05 07:21:10|29784.5|29784.5|29767.9|29767.9|29784.5|29784.5|29767.9|29767.9|0
1649143280000|2022-04-05 07:21:20|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|0
1649143310000|2022-04-05 07:21:50|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|0
1649143330000|2022-04-05 07:22:10|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|0
1649143350000|2022-04-05 07:22:30|29734.69|29734.69|29740.23|29740.23|29740.23|29740.23|29734.69|29734.69|0
1649143360000|2022-04-05 07:22:40|29714.36|29714.36|29703.29|29703.29|29714.36|29714.36|29703.29|29703.29|0
1649143380000|2022-04-05 07:23:00|29686.69|29686.69|29697.76|29697.76|29697.76|29697.76|29686.69|29686.69|0
1649143390000|2022-04-05 07:23:10|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|0
1649143400000|2022-04-05 07:23:20|29692.22|29692.22|29681.15|29681.15|29692.22|29692.22|29681.15|29681.15|0
1649143420000|2022-04-05 07:23:40|29665.46|29665.46|29665.46|29665.46|29665.46|29665.46|29665.46|29665.46|0
1649143430000|2022-04-05 07:23:50|29659.93|29659.93|29659.93|29659.93|29659.93|29659.93|29659.93|29659.93|0
1649143450000|2022-04-05 07:24:10|29676.53|29676.53|29671|29671|29676.53|29676.53|29671|29671|0
1649143460000|2022-04-05 07:24:20|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|0
1649143470000|2022-04-05 07:24:30|29676.53|29676.53|29676.53|29676.53|29676.53|29676.53|29676.53|29676.53|0
1649143510000|2022-04-05 07:25:10|29654.39|29654.39|29648.86|29648.86|29654.39|29654.39|29648.86|29648.86|0
1649143520000|2022-04-05 07:25:20|29622.99|29622.99|29599.92|29599.92|29622.99|29622.99|29599.92|29599.92|0
1649143540000|2022-04-05 07:25:40|29622.06|29622.06|29622.06|29622.06|29622.06|29622.06|29622.06|29622.06|0
1649143610000|2022-04-05 07:26:50|29649.74|29649.74|29668.2|29668.2|29668.2|29668.2|29649.74|29649.74|0
1649143630000|2022-04-05 07:27:10|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|0
1649143650000|2022-04-05 07:27:30|29673.74|29673.74|29679.27|29679.27|29679.27|29679.27|29673.74|29673.74|0
1649143660000|2022-04-05 07:27:40|29684.81|29684.81|29690.34|29690.34|29690.34|29690.34|29673.74|29673.74|0
1649143670000|2022-04-05 07:27:50|29668.2|29668.2|29651.6|29651.6|29668.2|29668.2|29651.6|29651.6|0
1649143700000|2022-04-05 07:28:20|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|29662.67|0
1649143710000|2022-04-05 07:28:30|29657.13|29657.13|29662.67|29662.67|29662.67|29662.67|29657.13|29657.13|0
1649143780000|2022-04-05 07:29:40|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|0
1649143790000|2022-04-05 07:29:50|29690.34|29690.34|29679.27|29679.27|29690.34|29690.34|29679.27|29679.27|0
1649143800000|2022-04-05 07:30:00|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|0
1649143820000|2022-04-05 07:30:20|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|0
1649143840000|2022-04-05 07:30:40|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|0
1649143850000|2022-04-05 07:30:50|29683.89|29683.89|29717.5|29717.5|29717.5|29717.5|29683.89|29683.89|0
1649143900000|2022-04-05 07:31:40|29695.36|29695.36|29695.36|29695.36|29695.36|29695.36|29695.36|29695.36|0
1649143910000|2022-04-05 07:31:50|29717.5|29717.5|29717.5|29717.5|29717.5|29717.5|29717.5|29717.5|0
1649143920000|2022-04-05 07:32:00|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|29723.03|0
1649143940000|2022-04-05 07:32:20|29729.5|29729.5|29740.57|29740.57|29740.57|29740.57|29729.5|29729.5|0
1649143950000|2022-04-05 07:32:30|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|0
1649143980000|2022-04-05 07:33:00|29746.1|29746.1|29746.1|29746.1|29746.1|29746.1|29746.1|29746.1|0
1649144030000|2022-04-05 07:33:50|29729.5|29729.5|29729.5|29729.5|29729.5|29729.5|29729.5|29729.5|0
1649144050000|2022-04-05 07:34:10|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|29735.03|0
1649144060000|2022-04-05 07:34:20|29741.5|29741.5|29741.5|29741.5|29741.5|29741.5|29741.5|29741.5|0
1649144100000|2022-04-05 07:35:00|29747.97|29747.97|29754.43|29754.43|29754.43|29754.43|29747.97|29747.97|0
1649144120000|2022-04-05 07:35:20|29743.36|29743.36|29743.36|29743.36|29743.36|29743.36|29743.36|29743.36|0
1649144170000|2022-04-05 07:36:10|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|0
1649144180000|2022-04-05 07:36:20|29802.44|29802.44|29791.37|29791.37|29802.44|29802.44|29780.3|29780.3|0
1649144190000|2022-04-05 07:36:30|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|0
1649144200000|2022-04-05 07:36:40|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|0
1649144210000|2022-04-05 07:36:50|29763.69|29763.69|29741.55|29741.55|29763.69|29763.69|29741.55|29741.55|0
1649144220000|2022-04-05 07:37:00|29758.16|29758.16|29763.69|29763.69|29769.23|29769.23|29758.16|29758.16|0
1649144270000|2022-04-05 07:37:50|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|0
1649144300000|2022-04-05 07:38:20|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|0
1649144360000|2022-04-05 07:39:20|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|0
1649144400000|2022-04-05 07:40:00|29734.16|29734.16|29734.16|29734.16|29734.16|29734.16|29734.16|29734.16|0
1649144440000|2022-04-05 07:40:40|29745.23|29745.23|29745.23|29745.23|29745.23|29745.23|29745.23|29745.23|0
1649144470000|2022-04-05 07:41:10|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|29758.16|0
1649144480000|2022-04-05 07:41:20|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|0
1649144630000|2022-04-05 07:43:50|29767.57|29767.57|29745.43|29745.43|29767.57|29767.57|29745.43|29745.43|0
1649144660000|2022-04-05 07:44:20|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|0
1649144680000|2022-04-05 07:44:40|29746.17|29746.17|29755.59|29755.59|29755.59|29755.59|29746.17|29746.17|0
1649144700000|2022-04-05 07:45:00|29777.73|29777.73|29783.26|29783.26|29783.26|29783.26|29777.73|29777.73|0
1649144720000|2022-04-05 07:45:20|29773.85|29773.85|29751.71|29751.71|29773.85|29773.85|29751.71|29751.71|0
1649144780000|2022-04-05 07:46:20|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|0
1649144840000|2022-04-05 07:47:20|29749.31|29749.31|29762.78|29762.78|29762.78|29762.78|29746.17|29746.17|0
1649144850000|2022-04-05 07:47:30|29775.71|29775.71|29782.18|29782.18|29782.18|29782.18|29775.71|29775.71|0
1649144870000|2022-04-05 07:47:50|29788.45|29788.45|29788.45|29788.45|29788.45|29788.45|29788.45|29788.45|0
1649144910000|2022-04-05 07:48:30|29821.66|29821.66|29821.66|29821.66|29821.66|29821.66|29821.66|29821.66|0
1649144920000|2022-04-05 07:48:40|29805.06|29805.06|29788.45|29788.45|29805.06|29805.06|29788.45|29788.45|0
1649144930000|2022-04-05 07:48:50|29782.92|29782.92|29793.99|29793.99|29793.99|29793.99|29782.92|29782.92|0
1649144940000|2022-04-05 07:49:00|29805.06|29805.06|29805.06|29805.06|29805.06|29805.06|29799.52|29799.52|0
1649144970000|2022-04-05 07:49:30|29816.13|29816.13|29821.66|29821.66|29821.66|29821.66|29816.13|29816.13|0
1649144980000|2022-04-05 07:49:40|29824.8|29824.8|29819.26|29819.26|29830.33|29830.33|29819.26|29819.26|0
1649145000000|2022-04-05 07:50:00|29813.73|29813.73|29813.73|29813.73|29813.73|29813.73|29813.73|29813.73|0
1649145020000|2022-04-05 07:50:20|29819.26|29819.26|29819.26|29819.26|29819.26|29819.26|29819.26|29819.26|0
1649145050000|2022-04-05 07:50:50|29824.8|29824.8|29824.8|29824.8|29824.8|29824.8|29824.8|29824.8|0
1649145060000|2022-04-05 07:51:00|29830.33|29830.33|29835.87|29835.87|29835.87|29835.87|29830.33|29830.33|0
1649145110000|2022-04-05 07:51:50|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|0
1649145210000|2022-04-05 07:53:30|29841.4|29841.4|29841.4|29841.4|29841.4|29841.4|29841.4|29841.4|0
1649145260000|2022-04-05 07:54:20|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|0
1649145270000|2022-04-05 07:54:30|29832.73|29832.73|29832.73|29832.73|29832.73|29832.73|29832.73|29832.73|0
1649145290000|2022-04-05 07:54:50|29827.2|29827.2|29827.2|29827.2|29827.2|29827.2|29827.2|29827.2|0
1649145310000|2022-04-05 07:55:10|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|0
1649145320000|2022-04-05 07:55:20|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|0
1649145340000|2022-04-05 07:55:40|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|0
1649145350000|2022-04-05 07:55:50|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|29825.33|0
1649145360000|2022-04-05 07:56:00|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|0
1649145370000|2022-04-05 07:56:10|29834.94|29834.94|29834.94|29834.94|29834.94|29834.94|29834.94|29834.94|0
1649145410000|2022-04-05 07:56:50|29812.8|29812.8|29812.8|29812.8|29812.8|29812.8|29812.8|29812.8|0
1649145450000|2022-04-05 07:57:30|29819.26|29819.26|29799.86|29799.86|29819.26|29819.26|29799.86|29799.86|0
1649145520000|2022-04-05 07:58:40|29810.93|29810.93|29816.47|29816.47|29816.47|29816.47|29810.93|29810.93|0
1649145530000|2022-04-05 07:58:50|29822.94|29822.94|29844.9|29844.9|29844.9|29844.9|29822.94|29822.94|0
1649145540000|2022-04-05 07:59:00|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|29841.76|0
1649145590000|2022-04-05 07:59:50|29838.62|29838.62|29844.16|29844.16|29844.16|29844.16|29827.55|29827.55|0
1649145620000|2022-04-05 08:00:20|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|0
1649145660000|2022-04-05 08:01:00|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|0
1649145690000|2022-04-05 08:01:30|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|0
1649145860000|2022-04-05 08:04:20|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|0
1649145900000|2022-04-05 08:05:00|29857.28|29857.28|29844.73|29844.73|29857.28|29857.28|29841.59|29841.59|0
1649145910000|2022-04-05 08:05:10|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|0
1649145920000|2022-04-05 08:05:20|29817.06|29817.06|29811.52|29811.52|29822.59|29822.59|29811.52|29811.52|0
1649145950000|2022-04-05 08:05:50|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|0
1649146000000|2022-04-05 08:06:40|29817.06|29817.06|29811.52|29811.52|29817.06|29817.06|29811.52|29811.52|0
1649146040000|2022-04-05 08:07:20|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|29805.99|0
1649146080000|2022-04-05 08:08:00|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|0
1649146100000|2022-04-05 08:08:20|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|0
1649146110000|2022-04-05 08:08:30|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|0
1649146190000|2022-04-05 08:09:50|29792.12|29792.12|29792.12|29792.12|29792.12|29792.12|29792.12|29792.12|0
1649146220000|2022-04-05 08:10:20|29797.66|29797.66|29803.19|29803.19|29803.19|29803.19|29797.66|29797.66|0
1649146330000|2022-04-05 08:12:10|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|0
1649146370000|2022-04-05 08:12:50|29819.8|29819.8|29830.87|29830.87|29830.87|29830.87|29819.8|29819.8|0
1649146410000|2022-04-05 08:13:30|29837.14|29837.14|29837.14|29837.14|29837.14|29837.14|29837.14|29837.14|0
1649146430000|2022-04-05 08:13:50|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|0
1649146480000|2022-04-05 08:14:40|29864.87|29864.87|29839.01|29839.01|29864.87|29864.87|29839.01|29839.01|0
1649146520000|2022-04-05 08:15:20|29850.07|29850.07|29850.07|29850.07|29850.07|29850.07|29850.07|29850.07|0
1649146550000|2022-04-05 08:15:50|29840.66|29840.66|29825.71|29825.71|29840.66|29840.66|29825.71|29825.71|0
1649146580000|2022-04-05 08:16:20|29822.58|29822.58|29822.58|29822.58|29822.58|29822.58|29822.58|29822.58|0
1649146610000|2022-04-05 08:16:50|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|0
1649146640000|2022-04-05 08:17:20|29828.11|29828.11|29828.11|29828.11|29828.11|29828.11|29828.11|29828.11|0
1649146670000|2022-04-05 08:17:50|29817.04|29817.04|29810.77|29810.77|29817.04|29817.04|29810.77|29810.77|0
1649146710000|2022-04-05 08:18:30|29805.23|29805.23|29805.23|29805.23|29805.23|29805.23|29805.23|29805.23|0
1649146790000|2022-04-05 08:19:50|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|0
1649146840000|2022-04-05 08:20:40|29809.83|29809.83|29809.83|29809.83|29809.83|29809.83|29809.83|29809.83|0
1649146910000|2022-04-05 08:21:50|29796.9|29796.9|29796.9|29796.9|29796.9|29796.9|29796.9|29796.9|0
1649146940000|2022-04-05 08:22:20|29793.76|29793.76|29774.02|29774.02|29793.76|29793.76|29774.02|29774.02|0
1649146950000|2022-04-05 08:22:30|29780.3|29780.3|29780.3|29780.3|29783.44|29783.44|29780.3|29780.3|0
1649146970000|2022-04-05 08:22:50|29774.76|29774.76|29785.83|29785.83|29785.83|29785.83|29774.76|29774.76|0
1649146980000|2022-04-05 08:23:00|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|0
1649147010000|2022-04-05 08:23:30|29801.9|29801.9|29801.9|29801.9|29801.9|29801.9|29801.9|29801.9|0
1649147060000|2022-04-05 08:24:20|29807.44|29807.44|29812.97|29812.97|29812.97|29812.97|29801.9|29801.9|0
1649147070000|2022-04-05 08:24:30|29809.83|29809.83|29812.97|29812.97|29812.97|29812.97|29809.83|29809.83|0
1649147120000|2022-04-05 08:25:20|29796.37|29796.37|29796.37|29796.37|29796.37|29796.37|29796.37|29796.37|0
1649147140000|2022-04-05 08:25:40|29812.97|29812.97|29806.51|29806.51|29812.97|29812.97|29806.51|29806.51|0
1649147150000|2022-04-05 08:25:50|29812.78|29812.78|29812.78|29812.78|29812.78|29812.78|29812.78|29812.78|0
1649147210000|2022-04-05 08:26:50|29807.25|29807.25|29807.25|29807.25|29807.25|29807.25|29807.25|29807.25|0
1649147270000|2022-04-05 08:27:50|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|29796.18|0
1649147290000|2022-04-05 08:28:10|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|0
1649147330000|2022-04-05 08:28:50|29792.85|29792.85|29792.85|29792.85|29792.85|29792.85|29792.85|29792.85|0
1649147390000|2022-04-05 08:29:50|29805.4|29805.4|29805.4|29805.4|29805.4|29805.4|29805.4|29805.4|0
1649147400000|2022-04-05 08:30:00|29799.12|29799.12|29812.06|29812.06|29812.06|29812.06|29799.12|29799.12|0
1649147420000|2022-04-05 08:30:20|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|0
1649147430000|2022-04-05 08:30:30|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|0
1649147440000|2022-04-05 08:30:40|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|0
1649147480000|2022-04-05 08:31:20|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1649147510000|2022-04-05 08:31:50|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|0
1649147560000|2022-04-05 08:32:40|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1649147600000|2022-04-05 08:33:20|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|29812.06|0
1649147630000|2022-04-05 08:33:50|29800.99|29800.99|29800.99|29800.99|29800.99|29800.99|29800.99|29800.99|0
1649147800000|2022-04-05 08:36:40|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|29823.13|0
1649147810000|2022-04-05 08:36:50|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|29806.52|0
1649147880000|2022-04-05 08:38:00|29815.93|29815.93|29819.07|29819.07|29819.07|29819.07|29812.8|29812.8|0
1649147890000|2022-04-05 08:38:10|29815.93|29815.93|29834.94|29834.94|29834.94|29834.94|29812.8|29812.8|0
1649147910000|2022-04-05 08:38:30|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1649147930000|2022-04-05 08:38:50|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|0
1649148050000|2022-04-05 08:40:50|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1649148080000|2022-04-05 08:41:20|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|0
1649148140000|2022-04-05 08:42:20|29839.73|29839.73|29839.73|29839.73|29839.73|29839.73|29839.73|29839.73|0
1649148160000|2022-04-05 08:42:40|29845.26|29845.26|29845.26|29845.26|29845.26|29845.26|29845.26|29845.26|0
1649148170000|2022-04-05 08:42:50|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|0
1649148230000|2022-04-05 08:43:50|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1649148310000|2022-04-05 08:45:10|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|0
1649148350000|2022-04-05 08:45:50|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|0
1649148370000|2022-04-05 08:46:10|29821.26|29821.26|29821.26|29821.26|29821.26|29821.26|29821.26|29821.26|0
1649148380000|2022-04-05 08:46:20|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|29834.2|0
1649148410000|2022-04-05 08:46:50|29837.33|29837.33|29837.33|29837.33|29837.33|29837.33|29837.33|29837.33|0
1649148610000|2022-04-05 08:50:10|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|29848.4|0
1649148620000|2022-04-05 08:50:20|29842.87|29842.87|29855.8|29855.8|29855.8|29855.8|29842.87|29842.87|0
1649148670000|2022-04-05 08:51:10|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|0
1649148680000|2022-04-05 08:51:20|29868.35|29868.35|29862.82|29862.82|29871.49|29871.49|29862.82|29862.82|0
1649148730000|2022-04-05 08:52:10|29859.68|29859.68|29856.54|29856.54|29859.68|29859.68|29856.54|29856.54|0
1649148770000|2022-04-05 08:52:50|29851.01|29851.01|29851.01|29851.01|29851.01|29851.01|29851.01|29851.01|0
1649148890000|2022-04-05 08:54:50|29854.14|29854.14|29857.28|29857.28|29857.28|29857.28|29854.14|29854.14|0
1649148950000|2022-04-05 08:55:50|29862.82|29862.82|29862.82|29862.82|29862.82|29862.82|29862.82|29862.82|0
1649149000000|2022-04-05 08:56:40|29879.42|29879.42|29879.42|29879.42|29879.42|29879.42|29879.42|29879.42|0
1649149020000|2022-04-05 08:57:00|29868.35|29868.35|29868.35|29868.35|29868.35|29868.35|29868.35|29868.35|0
1649149040000|2022-04-05 08:57:20|29865.21|29865.21|29865.21|29865.21|29865.21|29865.21|29865.21|29865.21|0
1649149050000|2022-04-05 08:57:30|29858.94|29858.94|29853.4|29853.4|29858.94|29858.94|29853.4|29853.4|0
1649149070000|2022-04-05 08:57:50|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|0
1649149150000|2022-04-05 08:59:10|29854.14|29854.14|29854.14|29854.14|29854.14|29854.14|29854.14|29854.14|0
1649149210000|2022-04-05 09:00:10|29844.73|29844.73|29844.73|29844.73|29844.73|29844.73|29844.73|29844.73|0
1649149220000|2022-04-05 09:00:20|29841.59|29841.59|29841.59|29841.59|29841.59|29841.59|29841.59|29841.59|0
1649149240000|2022-04-05 09:00:40|29863.73|29863.73|29874.8|29874.8|29874.8|29874.8|29863.73|29863.73|0
1649149250000|2022-04-05 09:00:50|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|0
1649149270000|2022-04-05 09:01:10|29894.54|29894.54|29894.54|29894.54|29894.54|29894.54|29894.54|29894.54|0
1649149340000|2022-04-05 09:02:20|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|29877.94|0
1649149360000|2022-04-05 09:02:40|29881.08|29881.08|29881.08|29881.08|29881.08|29881.08|29881.08|29881.08|0
1649149370000|2022-04-05 09:02:50|29874.61|29874.61|29861.87|29861.87|29874.61|29874.61|29861.87|29861.87|0
1649149390000|2022-04-05 09:03:10|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|0
1649149460000|2022-04-05 09:04:20|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|0
1649149500000|2022-04-05 09:05:00|29858.2|29858.2|29858.2|29858.2|29858.2|29858.2|29858.2|29858.2|0
1649149610000|2022-04-05 09:06:50|29870.75|29870.75|29892.89|29892.89|29892.89|29892.89|29870.75|29870.75|0
1649149640000|2022-04-05 09:07:20|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|0
1649149670000|2022-04-05 09:07:50|29880.89|29880.89|29880.89|29880.89|29880.89|29880.89|29880.89|29880.89|0
1649149700000|2022-04-05 09:08:20|29887.35|29887.35|29887.35|29887.35|29887.35|29887.35|29887.35|29887.35|0
1649149730000|2022-04-05 09:08:50|29890.49|29890.49|29890.49|29890.49|29890.49|29890.49|29890.49|29890.49|0
1649149750000|2022-04-05 09:09:10|29896.02|29896.02|29890.49|29890.49|29896.02|29896.02|29890.49|29890.49|0
1649149770000|2022-04-05 09:09:30|29884.02|29884.02|29884.02|29884.02|29884.02|29884.02|29884.02|29884.02|0
1649149780000|2022-04-05 09:09:40|29896.96|29896.96|29893.82|29893.82|29896.96|29896.96|29893.82|29893.82|0
1649149910000|2022-04-05 09:11:50|29888.28|29888.28|29888.28|29888.28|29888.28|29888.28|29888.28|29888.28|0
1649149980000|2022-04-05 09:13:00|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|0
1649150000000|2022-04-05 09:13:20|29915.96|29915.96|29915.96|29915.96|29915.96|29915.96|29915.96|29915.96|0
1649150010000|2022-04-05 09:13:30|29922.42|29922.42|29919.29|29919.29|29922.42|29922.42|29919.29|29919.29|0
1649150020000|2022-04-05 09:13:40|29913.75|29913.75|29913.75|29913.75|29913.75|29913.75|29913.75|29913.75|0
1649150080000|2022-04-05 09:14:40|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|0
1649150090000|2022-04-05 09:14:50|29905.82|29905.82|29905.82|29905.82|29905.82|29905.82|29905.82|29905.82|0
1649150320000|2022-04-05 09:18:40|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|0
1649150410000|2022-04-05 09:20:10|29927.96|29927.96|29927.96|29927.96|29927.96|29927.96|29927.96|29927.96|0
1649150490000|2022-04-05 09:21:30|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|0
1649150520000|2022-04-05 09:22:00|29937.37|29937.37|29940.51|29940.51|29940.51|29940.51|29937.37|29937.37|0
1649150590000|2022-04-05 09:23:10|29968.18|29968.18|29973.72|29973.72|29973.72|29973.72|29968.18|29968.18|0
1649150600000|2022-04-05 09:23:20|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1649150630000|2022-04-05 09:23:50|29979.25|29979.25|29979.25|29979.25|29979.25|29979.25|29979.25|29979.25|0
1649150640000|2022-04-05 09:24:00|29966.32|29966.32|29966.32|29966.32|29966.32|29966.32|29959.85|29959.85|0
1649150660000|2022-04-05 09:24:20|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|0
1649150720000|2022-04-05 09:25:20|29938.65|29938.65|29938.65|29938.65|29938.65|29938.65|29938.65|29938.65|0
1649150850000|2022-04-05 09:27:30|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|0
1649150860000|2022-04-05 09:27:40|29926.84|29926.84|29929.97|29929.97|29929.97|29929.97|29926.84|29926.84|0
1649150980000|2022-04-05 09:29:40|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|0
1649150990000|2022-04-05 09:29:50|29924.44|29924.44|29924.44|29924.44|29924.44|29924.44|29924.44|29924.44|0
1649151020000|2022-04-05 09:30:20|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|29935.51|0
1649151180000|2022-04-05 09:33:00|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|0
1649151230000|2022-04-05 09:33:50|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|0
1649151240000|2022-04-05 09:34:00|29906.9|29906.9|29900.63|29900.63|29906.9|29906.9|29900.63|29900.63|0
1649151370000|2022-04-05 09:36:10|29911.7|29911.7|29911.7|29911.7|29911.7|29911.7|29911.7|29911.7|0
1649151380000|2022-04-05 09:36:20|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|0
1649151400000|2022-04-05 09:36:40|29928.3|29928.3|29933.84|29933.84|29933.84|29933.84|29928.3|29928.3|0
1649151430000|2022-04-05 09:37:10|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|0
1649151440000|2022-04-05 09:37:20|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|0
1649151470000|2022-04-05 09:37:50|29922.77|29922.77|29922.77|29922.77|29922.77|29922.77|29922.77|29922.77|0
1649151530000|2022-04-05 09:38:50|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|29917.23|0
1649151580000|2022-04-05 09:39:40|29914.09|29914.09|29914.09|29914.09|29914.09|29914.09|29914.09|29914.09|0
1649151590000|2022-04-05 09:39:50|29903.03|29903.03|29903.03|29903.03|29903.03|29903.03|29903.03|29903.03|0
1649151600000|2022-04-05 09:40:00|29896.75|29896.75|29896.75|29896.75|29896.75|29896.75|29896.75|29896.75|0
1649151680000|2022-04-05 09:41:20|29909.68|29909.68|29904.15|29904.15|29909.68|29909.68|29904.15|29904.15|0
1649151710000|2022-04-05 09:41:50|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|0
1649151740000|2022-04-05 09:42:20|29893.08|29893.08|29893.08|29893.08|29893.08|29893.08|29893.08|29893.08|0
1649151770000|2022-04-05 09:42:50|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|29887.54|0
1649151930000|2022-04-05 09:45:30|29893.08|29893.08|29887.54|29887.54|29893.08|29893.08|29887.54|29887.54|0
1649151950000|2022-04-05 09:45:50|29876.47|29876.47|29876.47|29876.47|29876.47|29876.47|29876.47|29876.47|0
1649152010000|2022-04-05 09:46:50|29870.94|29870.94|29870.94|29870.94|29870.94|29870.94|29870.94|29870.94|0
1649152040000|2022-04-05 09:47:20|29874.08|29874.08|29867.8|29867.8|29874.08|29874.08|29867.8|29867.8|0
1649152080000|2022-04-05 09:48:00|29862.27|29862.27|29862.27|29862.27|29862.27|29862.27|29862.27|29862.27|0
1649152120000|2022-04-05 09:48:40|29867.8|29867.8|29867.8|29867.8|29867.8|29867.8|29867.8|29867.8|0
1649152160000|2022-04-05 09:49:20|29862.27|29862.27|29856.73|29856.73|29862.27|29862.27|29856.73|29856.73|0
1649152210000|2022-04-05 09:50:10|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|0
1649152220000|2022-04-05 09:50:20|29851.2|29851.2|29851.2|29851.2|29851.2|29851.2|29851.2|29851.2|0
1649152250000|2022-04-05 09:50:50|29862.27|29862.27|29856.73|29856.73|29862.27|29862.27|29856.73|29856.73|0
1649152350000|2022-04-05 09:52:30|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|0
1649152390000|2022-04-05 09:53:10|29876.47|29876.47|29879.61|29879.61|29879.61|29879.61|29876.47|29876.47|0
1649152400000|2022-04-05 09:53:20|29874.08|29874.08|29874.08|29874.08|29874.08|29874.08|29874.08|29874.08|0
1649152450000|2022-04-05 09:54:10|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|0
1649152520000|2022-04-05 09:55:20|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|0
1649152550000|2022-04-05 09:55:50|29869.47|29869.47|29869.47|29869.47|29869.47|29869.47|29869.47|29869.47|0
1649152580000|2022-04-05 09:56:20|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|29863.94|0
1649152610000|2022-04-05 09:56:50|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|0
1649152630000|2022-04-05 09:57:10|29852.87|29852.87|29846.59|29846.59|29852.87|29852.87|29846.59|29846.59|0
1649152640000|2022-04-05 09:57:20|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|0
1649152660000|2022-04-05 09:57:40|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|0
1649152700000|2022-04-05 09:58:20|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|0
1649152730000|2022-04-05 09:58:50|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|29829.99|0
1649152790000|2022-04-05 09:59:50|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|0
1649152820000|2022-04-05 10:00:20|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|0
1649152840000|2022-04-05 10:00:40|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|0
1649152910000|2022-04-05 10:01:50|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|0
1649152930000|2022-04-05 10:02:10|29849.73|29849.73|29846.59|29846.59|29849.73|29849.73|29846.59|29846.59|0
1649152940000|2022-04-05 10:02:20|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|0
1649153040000|2022-04-05 10:04:00|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|0
1649153070000|2022-04-05 10:04:30|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|0
1649153090000|2022-04-05 10:04:50|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1649153120000|2022-04-05 10:05:20|29858.59|29858.59|29864.13|29864.13|29864.13|29864.13|29858.59|29858.59|0
1649153130000|2022-04-05 10:05:30|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|0
1649153170000|2022-04-05 10:06:10|29869.66|29869.66|29869.66|29869.66|29869.66|29869.66|29869.66|29869.66|0
1649153240000|2022-04-05 10:07:20|29864.13|29864.13|29864.13|29864.13|29864.13|29864.13|29864.13|29864.13|0
1649153330000|2022-04-05 10:08:50|29858.59|29858.59|29847.53|29847.53|29858.59|29858.59|29847.53|29847.53|0
1649153340000|2022-04-05 10:09:00|29836.46|29836.46|29836.46|29836.46|29836.46|29836.46|29836.46|29836.46|0
1649153350000|2022-04-05 10:09:10|29833.32|29833.32|29795.11|29795.11|29833.32|29833.32|29795.11|29795.11|0
1649153360000|2022-04-05 10:09:20|29789.57|29789.57|29786.44|29786.44|29789.57|29789.57|29786.44|29786.44|0
1649153380000|2022-04-05 10:09:40|29791.97|29791.97|29786.44|29786.44|29791.97|29791.97|29786.44|29786.44|0
1649153390000|2022-04-05 10:09:50|29783.3|29783.3|29783.3|29783.3|29783.3|29783.3|29783.3|29783.3|0
1649153410000|2022-04-05 10:10:10|29786.44|29786.44|29786.44|29786.44|29786.44|29786.44|29786.44|29786.44|0
1649153420000|2022-04-05 10:10:20|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|0
1649153440000|2022-04-05 10:10:40|29751.37|29751.37|29751.37|29751.37|29751.37|29751.37|29751.37|29751.37|0
1649153450000|2022-04-05 10:10:50|29748.23|29748.23|29737.16|29737.16|29748.23|29748.23|29737.16|29737.16|0
1649153480000|2022-04-05 10:11:20|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|0
1649153490000|2022-04-05 10:11:30|29737.16|29737.16|29737.16|29737.16|29737.16|29737.16|29737.16|29737.16|0
1649153500000|2022-04-05 10:11:40|29730.69|29730.69|29730.69|29730.69|29730.69|29730.69|29730.69|29730.69|0
1649153550000|2022-04-05 10:12:30|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|29736.23|0
1649153570000|2022-04-05 10:12:50|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|0
1649153580000|2022-04-05 10:13:00|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|0
1649153630000|2022-04-05 10:13:50|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|0
1649153670000|2022-04-05 10:14:30|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|0
1649153680000|2022-04-05 10:14:40|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|0
1649153690000|2022-04-05 10:14:50|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|0
1649153710000|2022-04-05 10:15:10|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|29714.09|0
1649153750000|2022-04-05 10:15:50|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|29703.02|0
1649153800000|2022-04-05 10:16:40|29722.42|29722.42|29733.49|29733.49|29733.49|29733.49|29722.42|29722.42|0
1649153810000|2022-04-05 10:16:50|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|0
1649153840000|2022-04-05 10:17:20|29731.09|29731.09|29742.16|29742.16|29742.16|29742.16|29731.09|29731.09|0
1649153860000|2022-04-05 10:17:40|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|0
1649153930000|2022-04-05 10:18:50|29736.62|29736.62|29731.09|29731.09|29736.62|29736.62|29731.09|29731.09|0
1649153940000|2022-04-05 10:19:00|29725.55|29725.55|29731.09|29731.09|29731.09|29731.09|29725.55|29725.55|0
1649153960000|2022-04-05 10:19:20|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|0
1649154000000|2022-04-05 10:20:00|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|0
1649154070000|2022-04-05 10:21:10|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|29742.16|0
1649154080000|2022-04-05 10:21:20|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|0
1649154140000|2022-04-05 10:22:20|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|0
1649154170000|2022-04-05 10:22:50|29716.88|29716.88|29711.35|29711.35|29716.88|29716.88|29711.35|29711.35|0
1649154180000|2022-04-05 10:23:00|29705.81|29705.81|29705.81|29705.81|29705.81|29705.81|29705.81|29705.81|0
1649154190000|2022-04-05 10:23:10|29702.67|29702.67|29697.14|29697.14|29702.67|29702.67|29697.14|29697.14|0
1649154210000|2022-04-05 10:23:30|29702.67|29702.67|29705.81|29705.81|29705.81|29705.81|29702.67|29702.67|0
1649154220000|2022-04-05 10:23:40|29711.35|29711.35|29711.35|29711.35|29711.35|29711.35|29711.35|29711.35|0
1649154260000|2022-04-05 10:24:20|29700.28|29700.28|29694.74|29694.74|29700.28|29700.28|29694.74|29694.74|0
1649154270000|2022-04-05 10:24:30|29700.28|29700.28|29700.28|29700.28|29700.28|29700.28|29700.28|29700.28|0
1649154290000|2022-04-05 10:24:50|29683.67|29683.67|29700.28|29700.28|29700.28|29700.28|29683.67|29683.67|0
1649154330000|2022-04-05 10:25:30|29687.35|29687.35|29692.88|29692.88|29692.88|29692.88|29687.35|29687.35|0
1649154350000|2022-04-05 10:25:50|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|0
1649154370000|2022-04-05 10:26:10|29698.41|29698.41|29687.35|29687.35|29698.41|29698.41|29687.35|29687.35|0
1649154380000|2022-04-05 10:26:20|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|0
1649154430000|2022-04-05 10:27:10|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|29687.35|0
1649154440000|2022-04-05 10:27:20|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|0
1649154470000|2022-04-05 10:27:50|29670.74|29670.74|29670.74|29670.74|29670.74|29670.74|29670.74|29670.74|0
1649154480000|2022-04-05 10:28:00|29677.21|29677.21|29667.6|29667.6|29677.21|29677.21|29667.6|29667.6|0
1649154500000|2022-04-05 10:28:20|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|29678.67|0
1649154530000|2022-04-05 10:28:50|29684.21|29684.21|29690.48|29690.48|29690.48|29690.48|29684.21|29684.21|0
1649154550000|2022-04-05 10:29:10|29701.55|29701.55|29701.55|29701.55|29701.55|29701.55|29701.55|29701.55|0
1649154560000|2022-04-05 10:29:20|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|0
1649154640000|2022-04-05 10:30:40|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|0
1649154650000|2022-04-05 10:30:50|29693.62|29693.62|29693.62|29693.62|29693.62|29693.62|29693.62|29693.62|0
1649154660000|2022-04-05 10:31:00|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|29699.16|0
1649154670000|2022-04-05 10:31:10|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|0
1649154690000|2022-04-05 10:31:30|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|0
1649154740000|2022-04-05 10:32:20|29689.02|29689.02|29694.55|29694.55|29694.55|29694.55|29689.02|29689.02|0
1649154750000|2022-04-05 10:32:30|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1649154760000|2022-04-05 10:32:40|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|0
1649154770000|2022-04-05 10:32:50|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1649154790000|2022-04-05 10:33:10|29696.95|29696.95|29696.95|29696.95|29696.95|29696.95|29696.95|29696.95|0
1649154810000|2022-04-05 10:33:30|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|0
1649154830000|2022-04-05 10:33:50|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|0
1649154860000|2022-04-05 10:34:20|29705.62|29705.62|29694.55|29694.55|29705.62|29705.62|29694.55|29694.55|0
1649154890000|2022-04-05 10:34:50|29689.02|29689.02|29689.02|29689.02|29689.02|29689.02|29689.02|29689.02|0
1649155040000|2022-04-05 10:37:20|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|0
1649155280000|2022-04-05 10:41:20|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|29700.09|0
1649155360000|2022-04-05 10:42:40|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|29705.62|0
1649155400000|2022-04-05 10:43:20|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|0
1649155430000|2022-04-05 10:43:50|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|0
1649155610000|2022-04-05 10:46:50|29725.36|29725.36|29725.36|29725.36|29725.36|29725.36|29725.36|29725.36|0
1649155770000|2022-04-05 10:49:30|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|0
1649155810000|2022-04-05 10:50:10|29739.57|29739.57|29739.57|29739.57|29739.57|29739.57|29739.57|29739.57|0
1649155830000|2022-04-05 10:50:30|29756.18|29756.18|29756.18|29756.18|29756.18|29756.18|29756.18|29756.18|0
1649155870000|2022-04-05 10:51:10|29761.71|29761.71|29767.24|29767.24|29767.24|29767.24|29761.71|29761.71|0
1649155880000|2022-04-05 10:51:20|29772.78|29772.78|29772.78|29772.78|29772.78|29772.78|29772.78|29772.78|0
1649155920000|2022-04-05 10:52:00|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|0
1649155940000|2022-04-05 10:52:20|29773.71|29773.71|29773.71|29773.71|29773.71|29773.71|29773.71|29773.71|0
1649155950000|2022-04-05 10:52:30|29779.99|29779.99|29786.45|29786.45|29786.45|29786.45|29779.99|29779.99|0
1649155970000|2022-04-05 10:52:50|29797.52|29797.52|29800.66|29800.66|29800.66|29800.66|29797.52|29797.52|0
1649155990000|2022-04-05 10:53:10|29797.52|29797.52|29797.52|29797.52|29797.52|29797.52|29797.52|29797.52|0
1649156000000|2022-04-05 10:53:20|29791.25|29791.25|29791.25|29791.25|29791.25|29791.25|29791.25|29791.25|0
1649156050000|2022-04-05 10:54:10|29802.32|29802.32|29802.32|29802.32|29802.32|29802.32|29802.32|29802.32|0
1649156110000|2022-04-05 10:55:10|29791.25|29791.25|29788.11|29788.11|29791.25|29791.25|29788.11|29788.11|0
1649156190000|2022-04-05 10:56:30|29804.71|29804.71|29804.71|29804.71|29804.71|29804.71|29804.71|29804.71|0
1649156300000|2022-04-05 10:58:20|29811.18|29811.18|29808.04|29808.04|29811.18|29811.18|29808.04|29808.04|0
1649156330000|2022-04-05 10:58:50|29819.11|29819.11|29819.11|29819.11|29819.11|29819.11|29819.11|29819.11|0
1649156370000|2022-04-05 10:59:30|29808.04|29808.04|29808.04|29808.04|29808.04|29808.04|29808.04|29808.04|0
1649156390000|2022-04-05 10:59:50|29802.51|29802.51|29802.51|29802.51|29802.51|29802.51|29802.51|29802.51|0
1649156480000|2022-04-05 11:01:20|29799.37|29799.37|29782.76|29782.76|29799.37|29799.37|29782.76|29782.76|0
1649156490000|2022-04-05 11:01:30|29777.23|29777.23|29767.82|29767.82|29777.23|29777.23|29767.82|29767.82|0
1649156520000|2022-04-05 11:02:00|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|0
1649156550000|2022-04-05 11:02:30|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|0
1649156590000|2022-04-05 11:03:10|29757.83|29757.83|29757.83|29757.83|29757.83|29757.83|29757.83|29757.83|0
1649156600000|2022-04-05 11:03:20|29735.69|29735.69|29735.69|29735.69|29735.69|29735.69|29735.69|29735.69|0
1649156610000|2022-04-05 11:03:30|29742.16|29742.16|29748.62|29748.62|29748.62|29748.62|29742.16|29742.16|0
1649156630000|2022-04-05 11:03:50|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|0
1649156680000|2022-04-05 11:04:40|29761.56|29761.56|29772.63|29772.63|29772.63|29772.63|29761.56|29761.56|0
1649156690000|2022-04-05 11:04:50|29753.23|29753.23|29753.23|29753.23|29753.23|29753.23|29753.23|29753.23|0
1649156740000|2022-04-05 11:05:40|29756.37|29756.37|29759.5|29759.5|29759.5|29759.5|29756.37|29756.37|0
1649156750000|2022-04-05 11:05:50|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|0
1649156780000|2022-04-05 11:06:20|29759.5|29759.5|29759.5|29759.5|29759.5|29759.5|29759.5|29759.5|0
1649156810000|2022-04-05 11:06:50|29753.23|29753.23|29739.76|29739.76|29753.23|29753.23|29736.62|29736.62|0
1649156860000|2022-04-05 11:07:40|29728.69|29728.69|29723.16|29723.16|29728.69|29728.69|29723.16|29723.16|0
1649156870000|2022-04-05 11:07:50|29728.69|29728.69|29728.69|29728.69|29728.69|29728.69|29728.69|29728.69|0
1649156880000|2022-04-05 11:08:00|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|0
1649156890000|2022-04-05 11:08:10|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|29727.76|0
1649156960000|2022-04-05 11:09:20|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|0
1649156970000|2022-04-05 11:09:30|29710.42|29710.42|29707.28|29707.28|29710.42|29710.42|29707.28|29707.28|0
1649156980000|2022-04-05 11:09:40|29710.42|29710.42|29710.42|29710.42|29710.42|29710.42|29710.42|29710.42|0
1649157020000|2022-04-05 11:10:20|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|0
1649157030000|2022-04-05 11:10:30|29724.62|29724.62|29730.9|29730.9|29730.9|29730.9|29724.62|29724.62|0
1649157070000|2022-04-05 11:11:10|29736.43|29736.43|29736.43|29736.43|29736.43|29736.43|29736.43|29736.43|0
1649157260000|2022-04-05 11:14:20|29747.5|29747.5|29736.43|29736.43|29747.5|29747.5|29736.43|29736.43|0
1649157270000|2022-04-05 11:14:30|29730.9|29730.9|29730.9|29730.9|29730.9|29730.9|29730.9|29730.9|0
1649157380000|2022-04-05 11:16:20|29741.97|29741.97|29741.97|29741.97|29741.97|29741.97|29741.97|29741.97|0
1649157390000|2022-04-05 11:16:30|29758.57|29758.57|29791.78|29791.78|29791.78|29791.78|29758.57|29758.57|0
1649157400000|2022-04-05 11:16:40|29802.85|29802.85|29813.92|29813.92|29813.92|29813.92|29802.85|29802.85|0
1649157420000|2022-04-05 11:17:00|29808.38|29808.38|29808.38|29808.38|29808.38|29808.38|29808.38|29808.38|0
1649157440000|2022-04-05 11:17:20|29802.85|29802.85|29797.32|29797.32|29802.85|29802.85|29797.32|29797.32|0
1649157480000|2022-04-05 11:18:00|29802.85|29802.85|29802.85|29802.85|29802.85|29802.85|29802.85|29802.85|0
1649157490000|2022-04-05 11:18:10|29809.32|29809.32|29809.32|29809.32|29809.32|29809.32|29809.32|29809.32|0
1649157500000|2022-04-05 11:18:20|29820.39|29820.39|29820.39|29820.39|29820.39|29820.39|29820.39|29820.39|0
1649157530000|2022-04-05 11:18:50|29814.85|29814.85|29814.85|29814.85|29814.85|29814.85|29814.85|29814.85|0
1649157540000|2022-04-05 11:19:00|29825.92|29825.92|29825.92|29825.92|29825.92|29825.92|29825.92|29825.92|0
1649157560000|2022-04-05 11:19:20|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|0
1649157580000|2022-04-05 11:19:40|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|0
1649157620000|2022-04-05 11:20:20|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|29836.99|0
1649157640000|2022-04-05 11:20:40|29853.59|29853.59|29860.06|29860.06|29860.06|29860.06|29853.59|29853.59|0
1649157660000|2022-04-05 11:21:00|29866.53|29866.53|29872.06|29872.06|29872.06|29872.06|29866.53|29866.53|0
1649157670000|2022-04-05 11:21:10|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|29877.6|0
1649157680000|2022-04-05 11:21:20|29874.46|29874.46|29877.6|29877.6|29877.6|29877.6|29874.46|29874.46|0
1649157690000|2022-04-05 11:21:30|29883.87|29883.87|29903.27|29903.27|29903.27|29903.27|29883.87|29883.87|0
1649157710000|2022-04-05 11:21:50|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|0
1649157720000|2022-04-05 11:22:00|29925.41|29925.41|29930.94|29930.94|29930.94|29930.94|29925.41|29925.41|0
1649157730000|2022-04-05 11:22:10|29925.41|29925.41|29925.41|29925.41|29925.41|29925.41|29925.41|29925.41|0
1649157740000|2022-04-05 11:22:20|29919.13|29919.13|29919.13|29919.13|29919.13|29919.13|29919.13|29919.13|0
1649157780000|2022-04-05 11:23:00|29924.67|29924.67|29924.67|29924.67|29924.67|29924.67|29924.67|29924.67|0
1649157830000|2022-04-05 11:23:50|29931.13|29931.13|29930.2|29930.2|29936.67|29936.67|29930.2|29930.2|0
1649157860000|2022-04-05 11:24:20|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|0
1649157880000|2022-04-05 11:24:40|29947.74|29947.74|29953.27|29953.27|29953.27|29953.27|29947.74|29947.74|0
1649157920000|2022-04-05 11:25:20|29964.34|29964.34|29953.27|29953.27|29964.34|29964.34|29953.27|29953.27|0
1649157940000|2022-04-05 11:25:40|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|0
1649157970000|2022-04-05 11:26:10|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|0
1649158010000|2022-04-05 11:26:50|29948.67|29948.67|29948.67|29948.67|29948.67|29948.67|29948.67|29948.67|0
1649158130000|2022-04-05 11:28:50|29959.74|29959.74|29959.74|29959.74|29959.74|29959.74|29959.74|29959.74|0
1649158270000|2022-04-05 11:31:10|29965.27|29965.27|29959.74|29959.74|29965.27|29965.27|29959.74|29959.74|0
1649158280000|2022-04-05 11:31:20|29953.46|29953.46|29956.6|29956.6|29956.6|29956.6|29953.46|29953.46|0
1649158300000|2022-04-05 11:31:40|29945.53|29945.53|29945.53|29945.53|29945.53|29945.53|29945.53|29945.53|0
1649158350000|2022-04-05 11:32:30|29940|29940|29940|29940|29940|29940|29940|29940|0
1649158450000|2022-04-05 11:34:10|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|0
1649158500000|2022-04-05 11:35:00|29941.86|29941.86|29947.4|29947.4|29947.4|29947.4|29941.86|29941.86|0
1649158560000|2022-04-05 11:36:00|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|0
1649158650000|2022-04-05 11:37:30|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|0
1649158680000|2022-04-05 11:38:00|29940.93|29940.93|29940.93|29940.93|29940.93|29940.93|29940.93|29940.93|0
1649158700000|2022-04-05 11:38:20|29947.4|29947.4|29930.79|29930.79|29947.4|29947.4|29930.79|29930.79|0
1649158760000|2022-04-05 11:39:20|29950.19|29950.19|29961.26|29961.26|29961.26|29961.26|29950.19|29950.19|0
1649158780000|2022-04-05 11:39:40|29967.73|29967.73|29967.73|29967.73|29967.73|29967.73|29967.73|29967.73|0
1649158850000|2022-04-05 11:40:50|29961.26|29961.26|29961.26|29961.26|29961.26|29961.26|29961.26|29961.26|0
1649158880000|2022-04-05 11:41:20|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|0
1649158890000|2022-04-05 11:41:30|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|0
1649158940000|2022-04-05 11:42:20|29969|29969|29963.47|29963.47|29969|29969|29963.47|29963.47|0
1649158990000|2022-04-05 11:43:10|29957|29957|29957|29957|29957|29957|29957|29957|0
1649159000000|2022-04-05 11:43:20|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|0
1649159030000|2022-04-05 11:43:50|29957|29957|29957|29957|29957|29957|29957|29957|0
1649159200000|2022-04-05 11:46:40|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|0
1649159210000|2022-04-05 11:46:50|29957|29957|29951.46|29951.46|29957|29957|29951.46|29951.46|0
1649159230000|2022-04-05 11:47:10|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|0
1649159270000|2022-04-05 11:47:50|29957|29957|29957|29957|29957|29957|29957|29957|0
1649159290000|2022-04-05 11:48:10|29951.46|29951.46|29945.93|29945.93|29951.46|29951.46|29945.93|29945.93|0
1649159340000|2022-04-05 11:49:00|29957|29957|29957|29957|29957|29957|29957|29957|0
1649159390000|2022-04-05 11:49:50|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|0
1649159460000|2022-04-05 11:51:00|29940.4|29940.4|29931.72|29931.72|29940.4|29940.4|29931.72|29931.72|0
1649159470000|2022-04-05 11:51:10|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|0
1649159490000|2022-04-05 11:51:30|29931.72|29931.72|29931.72|29931.72|29931.72|29931.72|29931.72|29931.72|0
1649159570000|2022-04-05 11:52:50|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|0
1649159660000|2022-04-05 11:54:20|29927.12|29927.12|29914.19|29914.19|29927.12|29927.12|29914.19|29914.19|0
1649159700000|2022-04-05 11:55:00|29925.26|29925.26|29919.72|29919.72|29925.26|29925.26|29919.72|29919.72|0
1649159780000|2022-04-05 11:56:20|29914.19|29914.19|29914.19|29914.19|29914.19|29914.19|29914.19|29914.19|0
1649159830000|2022-04-05 11:57:10|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|0
1649159850000|2022-04-05 11:57:30|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|0
1649159910000|2022-04-05 11:58:30|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1649159940000|2022-04-05 11:59:00|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|0
1649159990000|2022-04-05 11:59:50|29938|29938|29945.93|29945.93|29945.93|29945.93|29934.86|29934.86|0
1649160000000|2022-04-05 12:00:00|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|0
1649160020000|2022-04-05 12:00:20|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|0
1649160080000|2022-04-05 12:01:20|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|0
1649160100000|2022-04-05 12:01:40|29963.47|29963.47|29963.47|29963.47|29963.47|29963.47|29963.47|29963.47|0
1649160110000|2022-04-05 12:01:50|29957.93|29957.93|29957.93|29957.93|29957.93|29957.93|29957.93|29957.93|0
1649160170000|2022-04-05 12:02:50|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|29952.4|0
1649160200000|2022-04-05 12:03:20|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|0
1649160350000|2022-04-05 12:05:50|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|0
1649160380000|2022-04-05 12:06:20|29935.79|29935.79|29935.79|29935.79|29935.79|29935.79|29935.79|29935.79|0
1649160580000|2022-04-05 12:09:40|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|29946.86|0
1649160750000|2022-04-05 12:12:30|29943.72|29943.72|29943.72|29943.72|29943.72|29943.72|29943.72|29943.72|0
1649160760000|2022-04-05 12:12:40|29950.19|29950.19|29953.33|29953.33|29953.33|29953.33|29950.19|29950.19|0
1649160800000|2022-04-05 12:13:20|29947.79|29947.79|29947.79|29947.79|29947.79|29947.79|29947.79|29947.79|0
1649160840000|2022-04-05 12:14:00|29960.73|29960.73|29954.26|29954.26|29960.73|29960.73|29954.26|29954.26|0
1649160870000|2022-04-05 12:14:30|29947.79|29947.79|29941.33|29941.33|29947.79|29947.79|29941.33|29941.33|0
1649160980000|2022-04-05 12:16:20|29930.26|29930.26|29924.72|29924.72|29930.26|29930.26|29924.72|29924.72|0
1649161000000|2022-04-05 12:16:40|29915.31|29915.31|29918.45|29918.45|29918.45|29918.45|29915.31|29915.31|0
1649161010000|2022-04-05 12:16:50|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|29929.52|0
1649161030000|2022-04-05 12:17:10|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|0
1649161060000|2022-04-05 12:17:40|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|0
1649161070000|2022-04-05 12:17:50|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|0
1649161100000|2022-04-05 12:18:20|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|29941.52|0
1649161170000|2022-04-05 12:19:30|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|0
1649161180000|2022-04-05 12:19:40|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|0
1649161200000|2022-04-05 12:20:00|29936.91|29936.91|29936.91|29936.91|29936.91|29936.91|29936.91|29936.91|0
1649161240000|2022-04-05 12:20:40|29925.85|29925.85|29920.31|29920.31|29925.85|29925.85|29920.31|29920.31|0
1649161250000|2022-04-05 12:20:50|29925.85|29925.85|29925.85|29925.85|29925.85|29925.85|29925.85|29925.85|0
1649161280000|2022-04-05 12:21:20|29931.38|29931.38|29931.38|29931.38|29931.38|29931.38|29931.38|29931.38|0
1649161470000|2022-04-05 12:24:30|29925.85|29925.85|29916.43|29916.43|29925.85|29925.85|29916.43|29916.43|0
1649161490000|2022-04-05 12:24:50|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|0
1649161500000|2022-04-05 12:25:00|29918.83|29918.83|29918.83|29918.83|29918.83|29918.83|29918.83|29918.83|0
1649161540000|2022-04-05 12:25:40|29925.3|29925.3|29922.16|29922.16|29925.3|29925.3|29922.16|29922.16|0
1649161590000|2022-04-05 12:26:30|29938.76|29938.76|29938.76|29938.76|29938.76|29938.76|29938.76|29938.76|0
1649161640000|2022-04-05 12:27:20|29933.23|29933.23|29927.69|29927.69|29933.23|29933.23|29927.69|29927.69|0
1649161650000|2022-04-05 12:27:30|29901.83|29901.83|29895.36|29895.36|29901.83|29901.83|29895.36|29895.36|0
1649161780000|2022-04-05 12:29:40|29888.89|29888.89|29888.89|29888.89|29888.89|29888.89|29888.89|29888.89|0
1649161790000|2022-04-05 12:29:50|29883.36|29883.36|29883.36|29883.36|29883.36|29883.36|29883.36|29883.36|0
1649161850000|2022-04-05 12:30:50|29894.43|29894.43|29883.36|29883.36|29894.43|29894.43|29883.36|29883.36|0
1649161880000|2022-04-05 12:31:20|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|0
1649161890000|2022-04-05 12:31:30|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|0
1649161920000|2022-04-05 12:32:00|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|29889.83|0
1649161950000|2022-04-05 12:32:30|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|29884.29|0
1649162050000|2022-04-05 12:34:10|29890.76|29890.76|29897.22|29897.22|29897.22|29897.22|29890.76|29890.76|0
1649162140000|2022-04-05 12:35:40|29891.69|29891.69|29897.22|29897.22|29897.22|29897.22|29891.69|29891.69|0
1649162190000|2022-04-05 12:36:30|29913.83|29913.83|29919.36|29919.36|29919.36|29919.36|29913.83|29913.83|0
1649162220000|2022-04-05 12:37:00|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|0
1649162240000|2022-04-05 12:37:20|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|0
1649162350000|2022-04-05 12:39:10|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|29932.3|0
1649162370000|2022-04-05 12:39:30|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|0
1649162390000|2022-04-05 12:39:50|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|0
1649162400000|2022-04-05 12:40:00|29917.16|29917.16|29904.22|29904.22|29917.16|29917.16|29904.22|29904.22|0
1649162460000|2022-04-05 12:41:00|29901.09|29901.09|29904.22|29904.22|29904.22|29904.22|29901.09|29901.09|0
1649162470000|2022-04-05 12:41:10|29907.36|29907.36|29910.5|29910.5|29910.5|29910.5|29907.36|29907.36|0
1649162500000|2022-04-05 12:41:40|29927.1|29927.1|29927.1|29927.1|29927.1|29927.1|29927.1|29927.1|0
1649162520000|2022-04-05 12:42:00|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|0
1649162530000|2022-04-05 12:42:10|29916.03|29916.03|29885.76|29885.76|29916.03|29916.03|29885.76|29885.76|0
1649162540000|2022-04-05 12:42:20|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|0
1649162720000|2022-04-05 12:45:20|29883.89|29883.89|29883.89|29883.89|29883.89|29883.89|29883.89|29883.89|0
1649162740000|2022-04-05 12:45:40|29878.36|29878.36|29881.5|29881.5|29881.5|29881.5|29878.36|29878.36|0
1649162760000|2022-04-05 12:46:00|29884.63|29884.63|29884.63|29884.63|29884.63|29884.63|29884.63|29884.63|0
1649162770000|2022-04-05 12:46:10|29879.1|29879.1|29879.1|29879.1|29879.1|29879.1|29879.1|29879.1|0
1649162810000|2022-04-05 12:46:50|29890.17|29890.17|29895.7|29895.7|29895.7|29895.7|29890.17|29890.17|0
1649162850000|2022-04-05 12:47:30|29901.24|29901.24|29901.24|29901.24|29901.24|29901.24|29901.24|29901.24|0
1649162910000|2022-04-05 12:48:30|29914.17|29914.17|29914.17|29914.17|29914.17|29914.17|29914.17|29914.17|0
1649162930000|2022-04-05 12:48:50|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1649162940000|2022-04-05 12:49:00|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|0
1649162970000|2022-04-05 12:49:30|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1649162990000|2022-04-05 12:49:50|29922.84|29922.84|29928.38|29928.38|29928.38|29928.38|29922.84|29922.84|0
1649163020000|2022-04-05 12:50:20|29922.84|29922.84|29922.84|29922.84|29922.84|29922.84|29922.84|29922.84|0
1649163210000|2022-04-05 12:53:30|29928.38|29928.38|29928.38|29928.38|29933.91|29933.91|29928.38|29928.38|0
1649163250000|2022-04-05 12:54:10|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|0
1649163290000|2022-04-05 12:54:50|29940.38|29940.38|29940.38|29940.38|29940.38|29940.38|29940.38|29940.38|0
1649163300000|2022-04-05 12:55:00|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|29934.84|0
1649163340000|2022-04-05 12:55:40|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|0
1649163350000|2022-04-05 12:55:50|29940.38|29940.38|29945.91|29945.91|29945.91|29945.91|29940.38|29940.38|0
1649163360000|2022-04-05 12:56:00|29951.45|29951.45|29951.45|29951.45|29951.45|29951.45|29951.45|29951.45|0
1649163370000|2022-04-05 12:56:10|29956.98|29956.98|29951.45|29951.45|29956.98|29956.98|29951.45|29951.45|0
1649163380000|2022-04-05 12:56:20|29945.17|29945.17|29945.17|29945.17|29945.17|29945.17|29945.17|29945.17|0
1649163390000|2022-04-05 12:56:30|29939.64|29939.64|29930.97|29930.97|29939.64|29939.64|29930.97|29930.97|0
1649163490000|2022-04-05 12:58:10|29925.43|29925.43|29925.43|29925.43|29925.43|29925.43|29925.43|29925.43|0
1649163500000|2022-04-05 12:58:20|29919.9|29919.9|29919.9|29919.9|29919.9|29919.9|29919.9|29919.9|0
1649163530000|2022-04-05 12:58:50|29913.62|29913.62|29881.29|29881.29|29913.62|29913.62|29881.29|29881.29|0
1649163560000|2022-04-05 12:59:20|29892.36|29892.36|29897.89|29897.89|29897.89|29897.89|29892.36|29892.36|0
1649163580000|2022-04-05 12:59:40|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|0
1649163590000|2022-04-05 12:59:50|29914.5|29914.5|29908.96|29908.96|29914.5|29914.5|29908.96|29908.96|0
1649163600000|2022-04-05 13:00:00|29914.5|29914.5|29914.5|29914.5|29914.5|29914.5|29914.5|29914.5|0
1649163740000|2022-04-05 13:02:20|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|0
1649163760000|2022-04-05 13:02:40|29940.52|29940.52|29940.52|29940.52|29940.52|29940.52|29940.52|29940.52|0
1649163770000|2022-04-05 13:02:50|29953.45|29953.45|29942.38|29942.38|29953.45|29953.45|29942.38|29942.38|0
1649163810000|2022-04-05 13:03:30|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|0
1649163880000|2022-04-05 13:04:40|29964.52|29964.52|29964.52|29964.52|29964.52|29964.52|29964.52|29964.52|0
1649163900000|2022-04-05 13:05:00|29970.05|29970.05|29975.59|29975.59|29975.59|29975.59|29970.05|29970.05|0
1649163940000|2022-04-05 13:05:40|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|0
1649164030000|2022-04-05 13:07:10|29993.12|29993.12|29993.12|29993.12|29993.12|29993.12|29993.12|29993.12|0
1649164040000|2022-04-05 13:07:20|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|0
1649164080000|2022-04-05 13:08:00|30015.26|30015.26|30015.26|30015.26|30015.26|30015.26|30015.26|30015.26|0
1649164090000|2022-04-05 13:08:10|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|0
1649164100000|2022-04-05 13:08:20|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|0
1649164130000|2022-04-05 13:08:50|30027.07|30027.07|30027.07|30027.07|30027.07|30027.07|30027.07|30027.07|0
1649164170000|2022-04-05 13:09:30|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|0
1649164190000|2022-04-05 13:09:50|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|0
1649164280000|2022-04-05 13:11:20|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|0
1649164290000|2022-04-05 13:11:30|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|0
1649164300000|2022-04-05 13:11:40|30016.19|30016.19|30016.19|30016.19|30016.19|30016.19|30016.19|30016.19|0
1649164320000|2022-04-05 13:12:00|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|30021.73|0
1649164380000|2022-04-05 13:13:00|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|30024.87|0
1649164410000|2022-04-05 13:13:30|30013.8|30013.8|30013.8|30013.8|30013.8|30013.8|30013.8|30013.8|0
1649164420000|2022-04-05 13:13:40|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|0
1649164430000|2022-04-05 13:13:50|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|0
1649164440000|2022-04-05 13:14:00|29986.12|29986.12|29986.12|29986.12|29986.12|29986.12|29986.12|29986.12|0
1649164470000|2022-04-05 13:14:30|29982.99|29982.99|29982.99|29982.99|29982.99|29982.99|29982.99|29982.99|0
1649164480000|2022-04-05 13:14:40|29960.85|29960.85|29960.85|29960.85|29960.85|29960.85|29960.85|29960.85|0
1649164490000|2022-04-05 13:14:50|29955.31|29955.31|29955.31|29955.31|29955.31|29955.31|29955.31|29955.31|0
1649164550000|2022-04-05 13:15:50|29960.85|29960.85|29955.31|29955.31|29960.85|29960.85|29955.31|29955.31|0
1649164580000|2022-04-05 13:16:20|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|0
1649164620000|2022-04-05 13:17:00|29950.71|29950.71|29950.71|29950.71|29950.71|29950.71|29950.71|29950.71|0
1649164670000|2022-04-05 13:17:50|29934.1|29934.1|29934.1|29934.1|29934.1|29934.1|29934.1|29934.1|0
1649164730000|2022-04-05 13:18:50|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1649164750000|2022-04-05 13:19:10|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|0
1649164770000|2022-04-05 13:19:30|29924.5|29924.5|29937.43|29937.43|29937.43|29937.43|29924.5|29924.5|0
1649164790000|2022-04-05 13:19:50|29950.37|29950.37|29950.37|29950.37|29950.37|29950.37|29950.37|29950.37|0
1649164800000|2022-04-05 13:20:00|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|0
1649164810000|2022-04-05 13:20:10|29949.43|29949.43|29949.43|29949.43|29949.43|29949.43|29949.43|29949.43|0
1649164830000|2022-04-05 13:20:30|29938.36|29938.36|29938.36|29938.36|29938.36|29938.36|29938.36|29938.36|0
1649164850000|2022-04-05 13:20:50|29927.29|29927.29|29927.29|29927.29|29927.29|29927.29|29927.29|29927.29|0
1649164910000|2022-04-05 13:21:50|29916.23|29916.23|29916.23|29916.23|29916.23|29916.23|29916.23|29916.23|0
1649164960000|2022-04-05 13:22:40|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|0
1649164970000|2022-04-05 13:22:50|29920.83|29920.83|29914.36|29914.36|29920.83|29920.83|29914.36|29914.36|0
1649164980000|2022-04-05 13:23:00|29907.9|29907.9|29907.9|29907.9|29907.9|29907.9|29907.9|29907.9|0
1649165000000|2022-04-05 13:23:20|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|29896.83|0
1649165040000|2022-04-05 13:24:00|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|29909.76|0
1649165050000|2022-04-05 13:24:10|29906.62|29906.62|29903.48|29903.48|29906.62|29906.62|29903.48|29903.48|0
1649165060000|2022-04-05 13:24:20|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|0
1649165070000|2022-04-05 13:24:30|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|29883.74|0
1649165090000|2022-04-05 13:24:50|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|0
1649165140000|2022-04-05 13:25:40|29891.14|29891.14|29891.14|29891.14|29891.14|29891.14|29891.14|29891.14|0
1649165150000|2022-04-05 13:25:50|29902.21|29902.21|29908.68|29908.68|29908.68|29908.68|29902.21|29902.21|0
1649165180000|2022-04-05 13:26:20|29911.81|29911.81|29911.81|29911.81|29911.81|29911.81|29911.81|29911.81|0
1649165190000|2022-04-05 13:26:30|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|0
1649165230000|2022-04-05 13:27:10|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|0
1649165270000|2022-04-05 13:27:50|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|0
1649165300000|2022-04-05 13:28:20|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|0
1649165350000|2022-04-05 13:29:10|29910.88|29910.88|29916.42|29916.42|29916.42|29916.42|29910.88|29910.88|0
1649165390000|2022-04-05 13:29:50|29909.95|29909.95|29898.88|29898.88|29909.95|29909.95|29898.88|29898.88|0
1649165400000|2022-04-05 13:30:00|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|0
1649165430000|2022-04-05 13:30:30|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|0
1649165440000|2022-04-05 13:30:40|29898.88|29898.88|29904.41|29904.41|29904.41|29904.41|29898.88|29898.88|0
1649165450000|2022-04-05 13:30:50|29898.88|29898.88|29893.35|29893.35|29898.88|29898.88|29893.35|29893.35|0
1649165470000|2022-04-05 13:31:10|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|0
1649165480000|2022-04-05 13:31:20|29917.35|29917.35|29887.81|29887.81|29917.35|29917.35|29887.81|29887.81|0
1649165490000|2022-04-05 13:31:30|29882.28|29882.28|29882.28|29882.28|29882.28|29882.28|29882.28|29882.28|0
1649165510000|2022-04-05 13:31:50|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|29893.35|0
1649165540000|2022-04-05 13:32:20|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|29898.88|0
1649165560000|2022-04-05 13:32:40|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|0
1649165580000|2022-04-05 13:33:00|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|0
1649165590000|2022-04-05 13:33:10|29906.81|29906.81|29906.81|29906.81|29906.81|29906.81|29906.81|29906.81|0
1649165610000|2022-04-05 13:33:30|29895.74|29895.74|29895.74|29895.74|29895.74|29895.74|29895.74|29895.74|0
1649165630000|2022-04-05 13:33:50|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|29901.28|0
1649165640000|2022-04-05 13:34:00|29898.14|29898.14|29903.67|29903.67|29903.67|29903.67|29898.14|29898.14|0
1649165650000|2022-04-05 13:34:10|29897.21|29897.21|29890.74|29890.74|29897.21|29897.21|29890.74|29890.74|0
1649165660000|2022-04-05 13:34:20|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|0
1649165690000|2022-04-05 13:34:50|29878.74|29878.74|29878.74|29878.74|29878.74|29878.74|29878.74|29878.74|0
1649165700000|2022-04-05 13:35:00|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|0
1649165710000|2022-04-05 13:35:10|29889.81|29889.81|29889.81|29889.81|29889.81|29889.81|29889.81|29889.81|0
1649165730000|2022-04-05 13:35:30|29895.35|29895.35|29911.42|29911.42|29911.42|29911.42|29895.35|29895.35|0
1649165740000|2022-04-05 13:35:40|29900.35|29900.35|29900.35|29900.35|29900.35|29900.35|29900.35|29900.35|0
1649165800000|2022-04-05 13:36:40|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|0
1649165810000|2022-04-05 13:36:50|29891.67|29891.67|29891.67|29891.67|29891.67|29891.67|29891.67|29891.67|0
1649165820000|2022-04-05 13:37:00|29888.54|29888.54|29885.4|29885.4|29888.54|29888.54|29885.4|29885.4|0
1649165840000|2022-04-05 13:37:20|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|0
1649165850000|2022-04-05 13:37:30|29902|29902|29902|29902|29902|29902|29902|29902|0
1649165860000|2022-04-05 13:37:40|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|0
1649165870000|2022-04-05 13:37:50|29885.4|29885.4|29885.4|29885.4|29885.4|29885.4|29885.4|29885.4|0
1649165900000|2022-04-05 13:38:20|29872.47|29872.47|29878|29878|29878|29878|29869.33|29869.33|0
1649165910000|2022-04-05 13:38:30|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|0
1649165940000|2022-04-05 13:39:00|29886.67|29886.67|29886.67|29886.67|29886.67|29886.67|29881.14|29881.14|0
1649165970000|2022-04-05 13:39:30|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|29881.14|0
1649165990000|2022-04-05 13:39:50|29903.28|29903.28|29921.74|29921.74|29921.74|29921.74|29903.28|29903.28|0
1649166010000|2022-04-05 13:40:10|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|0
1649166050000|2022-04-05 13:40:50|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|0
1649166080000|2022-04-05 13:41:20|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|0
1649166120000|2022-04-05 13:42:00|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|29910.67|0
1649166160000|2022-04-05 13:42:40|29923.61|29923.61|29923.61|29923.61|29923.61|29923.61|29923.61|29923.61|0
1649166170000|2022-04-05 13:42:50|29926.74|29926.74|29921.21|29921.21|29926.74|29926.74|29921.21|29921.21|0
1649166200000|2022-04-05 13:43:20|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|0
1649166210000|2022-04-05 13:43:30|29926.74|29926.74|29926.74|29926.74|29926.74|29926.74|29926.74|29926.74|0
1649166230000|2022-04-05 13:43:50|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|29915.68|0
1649166270000|2022-04-05 13:44:30|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|0
1649166290000|2022-04-05 13:44:50|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|0
1649166330000|2022-04-05 13:45:30|29916.61|29916.61|29916.61|29916.61|29916.61|29916.61|29916.61|29916.61|0
1649166350000|2022-04-05 13:45:50|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|29897.21|0
1649166360000|2022-04-05 13:46:00|29913.81|29913.81|29917.48|29917.48|29924.88|29924.88|29911.95|29911.95|0
1649166390000|2022-04-05 13:46:30|29928.55|29928.55|29928.55|29928.55|29928.55|29928.55|29928.55|29928.55|0
1649166440000|2022-04-05 13:47:20|29917.48|29917.48|29917.48|29917.48|29917.48|29917.48|29917.48|29917.48|0
1649166530000|2022-04-05 13:48:50|29900.88|29900.88|29906.41|29906.41|29906.41|29906.41|29900.88|29900.88|0
1649166550000|2022-04-05 13:49:10|29911.95|29911.95|29911.95|29911.95|29911.95|29911.95|29911.95|29911.95|0
1649166590000|2022-04-05 13:49:50|29906.41|29906.41|29906.41|29906.41|29906.41|29906.41|29906.41|29906.41|0
1649166600000|2022-04-05 13:50:00|29919.35|29919.35|29919.35|29919.35|29919.35|29919.35|29919.35|29919.35|0
1649166610000|2022-04-05 13:50:10|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|0
1649166620000|2022-04-05 13:50:20|29921.74|29921.74|29918.61|29918.61|29921.74|29921.74|29918.61|29918.61|0
1649166630000|2022-04-05 13:50:30|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|29915.47|0
1649166640000|2022-04-05 13:50:40|29918.61|29918.61|29918.61|29918.61|29918.61|29918.61|29918.61|29918.61|0
1649166660000|2022-04-05 13:51:00|29902|29902|29902|29902|29902|29902|29902|29902|0
1649166670000|2022-04-05 13:51:10|29896.47|29896.47|29890.93|29890.93|29896.47|29896.47|29890.93|29890.93|0
1649166690000|2022-04-05 13:51:30|29871.53|29871.53|29871.53|29871.53|29871.53|29871.53|29871.53|29871.53|0
1649166770000|2022-04-05 13:52:50|29866|29866|29866|29866|29866|29866|29866|29866|0
1649166790000|2022-04-05 13:53:10|29878.93|29878.93|29878.93|29878.93|29878.93|29878.93|29878.93|29878.93|0
1649166800000|2022-04-05 13:53:20|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|29884.47|0
1649166820000|2022-04-05 13:53:40|29890|29890|29890|29890|29890|29890|29890|29890|0
1649166830000|2022-04-05 13:53:50|29893.14|29893.14|29896.28|29896.28|29896.28|29896.28|29893.14|29893.14|0
1649166840000|2022-04-05 13:54:00|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|0
1649166900000|2022-04-05 13:55:00|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|0
1649166950000|2022-04-05 13:55:50|29916.76|29916.76|29916.76|29916.76|29916.76|29916.76|29916.76|29916.76|0
1649166960000|2022-04-05 13:56:00|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|0
1649166990000|2022-04-05 13:56:30|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|0
1649167010000|2022-04-05 13:56:50|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|0
1649167030000|2022-04-05 13:57:10|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|29905.69|0
1649167040000|2022-04-05 13:57:20|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|29911.22|0
1649167140000|2022-04-05 13:59:00|29898.67|29898.67|29918.42|29918.42|29918.42|29918.42|29898.67|29898.67|0
1649167150000|2022-04-05 13:59:10|29915.28|29915.28|29912.14|29912.14|29915.28|29915.28|29912.14|29912.14|0
1649167160000|2022-04-05 13:59:20|29901.07|29901.07|29906.61|29906.61|29917.67|29917.67|29901.07|29901.07|0
1649167180000|2022-04-05 13:59:40|29919.54|29919.54|29919.54|29919.54|29919.54|29919.54|29919.54|29919.54|0
1649167190000|2022-04-05 13:59:50|29925.07|29925.07|29937.07|29937.07|29937.07|29937.07|29925.07|29925.07|0
1649167210000|2022-04-05 14:00:10|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|29940.21|0
1649167250000|2022-04-05 14:00:50|29945.75|29945.75|29934.68|29934.68|29945.75|29945.75|29934.68|29934.68|0
1649167270000|2022-04-05 14:01:10|29909.74|29909.74|29900.33|29900.33|29909.74|29909.74|29900.33|29900.33|0
1649167280000|2022-04-05 14:01:20|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|0
1649167300000|2022-04-05 14:01:40|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|0
1649167310000|2022-04-05 14:01:50|29915.28|29915.28|29926.35|29926.35|29926.35|29926.35|29915.28|29915.28|0
1649167320000|2022-04-05 14:02:00|29931.88|29931.88|29937.42|29937.42|29937.42|29937.42|29931.88|29931.88|0
1649167370000|2022-04-05 14:02:50|29942.95|29942.95|29942.95|29942.95|29942.95|29942.95|29942.95|29942.95|0
1649167380000|2022-04-05 14:03:00|29946.09|29946.09|29957.16|29957.16|29957.16|29957.16|29946.09|29946.09|0
1649167390000|2022-04-05 14:03:10|29963.43|29963.43|29974.5|29974.5|29974.5|29974.5|29963.43|29963.43|0
1649167400000|2022-04-05 14:03:20|29971.37|29971.37|29971.37|29971.37|29971.37|29971.37|29971.37|29971.37|0
1649167410000|2022-04-05 14:03:30|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|0
1649167430000|2022-04-05 14:03:50|29960.3|29960.3|29960.3|29960.3|29960.3|29960.3|29960.3|29960.3|0
1649167440000|2022-04-05 14:04:00|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|0
1649167460000|2022-04-05 14:04:20|29949.23|29949.23|29954.76|29954.76|29954.76|29954.76|29949.23|29949.23|0
1649167470000|2022-04-05 14:04:30|29943.69|29943.69|29943.69|29943.69|29943.69|29943.69|29943.69|29943.69|0
1649167480000|2022-04-05 14:04:40|29940.55|29940.55|29923.95|29923.95|29940.55|29940.55|29923.95|29923.95|0
1649167490000|2022-04-05 14:04:50|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|0
1649167510000|2022-04-05 14:05:10|29907.35|29907.35|29907.35|29907.35|29907.35|29907.35|29907.35|29907.35|0
1649167520000|2022-04-05 14:05:20|29901.81|29901.81|29895.54|29895.54|29901.81|29901.81|29895.54|29895.54|0
1649167530000|2022-04-05 14:05:30|29908.47|29908.47|29902.93|29902.93|29908.47|29908.47|29902.93|29902.93|0
1649167540000|2022-04-05 14:05:40|29914|29914|29914|29914|29914|29914|29914|29914|0
1649167560000|2022-04-05 14:06:00|29894.6|29894.6|29894.6|29894.6|29894.6|29894.6|29894.6|29894.6|0
1649167580000|2022-04-05 14:06:20|29878|29878|29872.47|29872.47|29878|29878|29872.47|29872.47|0
1649167590000|2022-04-05 14:06:30|29866.19|29866.19|29857.52|29857.52|29866.19|29866.19|29857.52|29857.52|0
1649167600000|2022-04-05 14:06:40|29851.05|29851.05|29844.59|29844.59|29851.05|29851.05|29844.59|29844.59|0
1649167610000|2022-04-05 14:06:50|29833.52|29833.52|29833.52|29833.52|29833.52|29833.52|29833.52|29833.52|0
1649167640000|2022-04-05 14:07:20|29822.45|29822.45|29822.45|29822.45|29822.45|29822.45|29822.45|29822.45|0
1649167690000|2022-04-05 14:08:10|29816.91|29816.91|29811.38|29811.38|29816.91|29816.91|29811.38|29811.38|0
1649167700000|2022-04-05 14:08:20|29805.84|29805.84|29805.84|29805.84|29805.84|29805.84|29805.84|29805.84|0
1649167730000|2022-04-05 14:08:50|29794.77|29794.77|29800.31|29800.31|29800.31|29800.31|29794.77|29794.77|0
1649167740000|2022-04-05 14:09:00|29793.84|29793.84|29771.7|29771.7|29793.84|29793.84|29771.7|29771.7|0
1649167780000|2022-04-05 14:09:40|29766.17|29766.17|29759.89|29759.89|29766.17|29766.17|29759.89|29759.89|0
1649167790000|2022-04-05 14:09:50|29763.03|29763.03|29763.96|29763.96|29769.5|29769.5|29763.03|29763.03|0
1649167800000|2022-04-05 14:10:00|29767.1|29767.1|29790.72|29790.72|29790.72|29790.72|29767.1|29767.1|0
1649167820000|2022-04-05 14:10:20|29784.44|29784.44|29787.58|29787.58|29787.58|29787.58|29784.44|29784.44|0
1649167830000|2022-04-05 14:10:30|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|0
1649167840000|2022-04-05 14:10:40|29815.26|29815.26|29804.19|29804.19|29815.26|29815.26|29804.19|29804.19|0
1649167850000|2022-04-05 14:10:50|29793.12|29793.12|29787.58|29787.58|29793.12|29793.12|29787.58|29787.58|0
1649167860000|2022-04-05 14:11:00|29784.44|29784.44|29789.98|29789.98|29789.98|29789.98|29784.44|29784.44|0
1649167870000|2022-04-05 14:11:10|29786.84|29786.84|29786.84|29786.84|29786.84|29786.84|29786.84|29786.84|0
1649167880000|2022-04-05 14:11:20|29799.77|29799.77|29788.7|29788.7|29799.77|29799.77|29788.7|29788.7|0
1649167890000|2022-04-05 14:11:30|29783.17|29783.17|29758.24|29758.24|29783.17|29783.17|29758.24|29758.24|0
1649167910000|2022-04-05 14:11:50|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|0
1649167930000|2022-04-05 14:12:10|29763.77|29763.77|29769.3|29769.3|29769.3|29769.3|29763.77|29763.77|0
1649167940000|2022-04-05 14:12:20|29763.77|29763.77|29763.77|29763.77|29763.77|29763.77|29763.77|29763.77|0
1649167950000|2022-04-05 14:12:30|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|0
1649167960000|2022-04-05 14:12:40|29758.24|29758.24|29758.24|29758.24|29763.77|29763.77|29758.24|29758.24|0
1649167970000|2022-04-05 14:12:50|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|29752.7|0
1649168000000|2022-04-05 14:13:20|29741.63|29741.63|29741.63|29741.63|29741.63|29741.63|29741.63|29741.63|0
1649168030000|2022-04-05 14:13:50|29736.1|29736.1|29736.1|29736.1|29736.1|29736.1|29736.1|29736.1|0
1649168050000|2022-04-05 14:14:10|29749.03|29749.03|29754.56|29754.56|29754.56|29754.56|29742.56|29742.56|0
1649168060000|2022-04-05 14:14:20|29749.03|29749.03|29761.96|29761.96|29761.96|29761.96|29749.03|29749.03|0
1649168070000|2022-04-05 14:14:30|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|0
1649168090000|2022-04-05 14:14:50|29761.03|29761.03|29761.03|29761.03|29761.03|29761.03|29755.5|29755.5|0
1649168100000|2022-04-05 14:15:00|29766.56|29766.56|29755.5|29755.5|29766.56|29766.56|29755.5|29755.5|0
1649168110000|2022-04-05 14:15:10|29749.22|29749.22|29749.22|29749.22|29749.22|29749.22|29749.22|29749.22|0
1649168120000|2022-04-05 14:15:20|29743.69|29743.69|29743.69|29743.69|29743.69|29743.69|29743.69|29743.69|0
1649168150000|2022-04-05 14:15:50|29740.55|29740.55|29735.01|29735.01|29740.55|29740.55|29729.48|29729.48|0
1649168160000|2022-04-05 14:16:00|29729.48|29729.48|29723.94|29723.94|29729.48|29729.48|29723.94|29723.94|0
1649168170000|2022-04-05 14:16:10|29717.48|29717.48|29707.87|29707.87|29717.48|29717.48|29707.87|29707.87|0
1649168200000|2022-04-05 14:16:40|29718.94|29718.94|29751.43|29751.43|29751.43|29751.43|29718.94|29718.94|0
1649168230000|2022-04-05 14:17:10|29756.96|29756.96|29756.96|29756.96|29756.96|29756.96|29756.96|29756.96|0
1649168240000|2022-04-05 14:17:20|29745.89|29745.89|29745.89|29745.89|29745.89|29745.89|29745.89|29745.89|0
1649168260000|2022-04-05 14:17:40|29752.36|29752.36|29758.82|29758.82|29758.82|29758.82|29752.36|29752.36|0
1649168270000|2022-04-05 14:17:50|29753.29|29753.29|29753.29|29753.29|29753.29|29753.29|29753.29|29753.29|0
1649168280000|2022-04-05 14:18:00|29764.36|29764.36|29764.36|29764.36|29764.36|29764.36|29764.36|29764.36|0
1649168290000|2022-04-05 14:18:10|29758.82|29758.82|29765.29|29765.29|29765.29|29765.29|29758.82|29758.82|0
1649168310000|2022-04-05 14:18:30|29770.82|29770.82|29770.82|29770.82|29770.82|29770.82|29770.82|29770.82|0
1649168330000|2022-04-05 14:18:50|29765.29|29765.29|29748.69|29748.69|29765.29|29765.29|29748.69|29748.69|0
1649168340000|2022-04-05 14:19:00|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|0
1649168360000|2022-04-05 14:19:20|29769.17|29769.17|29763.63|29763.63|29769.17|29769.17|29763.63|29763.63|0
1649168380000|2022-04-05 14:19:40|29757.17|29757.17|29757.17|29757.17|29757.17|29757.17|29757.17|29757.17|0
1649168390000|2022-04-05 14:19:50|29751.63|29751.63|29768.24|29768.24|29768.24|29768.24|29751.63|29751.63|0
1649168400000|2022-04-05 14:20:00|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|0
1649168440000|2022-04-05 14:20:40|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|0
1649168450000|2022-04-05 14:20:50|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|29771.37|0
1649168460000|2022-04-05 14:21:00|29768.24|29768.24|29765.1|29765.1|29768.24|29768.24|29765.1|29765.1|0
1649168480000|2022-04-05 14:21:20|29788.17|29788.17|29777.1|29777.1|29788.17|29788.17|29777.1|29777.1|0
1649168490000|2022-04-05 14:21:30|29771.57|29771.57|29766.03|29766.03|29771.57|29771.57|29766.03|29766.03|0
1649168510000|2022-04-05 14:21:50|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|0
1649168540000|2022-04-05 14:22:20|29754.96|29754.96|29754.96|29754.96|29754.96|29754.96|29754.96|29754.96|0
1649168550000|2022-04-05 14:22:30|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|29760.5|0
1649168560000|2022-04-05 14:22:40|29766.96|29766.96|29778.03|29778.03|29778.03|29778.03|29766.96|29766.96|0
1649168590000|2022-04-05 14:23:10|29781.17|29781.17|29784.31|29784.31|29784.31|29784.31|29781.17|29781.17|0
1649168600000|2022-04-05 14:23:20|29795.38|29795.38|29795.38|29795.38|29795.38|29795.38|29795.38|29795.38|0
1649168610000|2022-04-05 14:23:30|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|0
1649168630000|2022-04-05 14:23:50|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|0
1649168640000|2022-04-05 14:24:00|29817.52|29817.52|29817.52|29817.52|29817.52|29817.52|29817.52|29817.52|0
1649168660000|2022-04-05 14:24:20|29806.45|29806.45|29800.91|29800.91|29806.45|29806.45|29800.91|29800.91|0
1649168690000|2022-04-05 14:24:50|29806.45|29806.45|29800.91|29800.91|29806.45|29806.45|29800.91|29800.91|0
1649168700000|2022-04-05 14:25:00|29811.98|29811.98|29828.59|29828.59|29828.59|29828.59|29811.98|29811.98|0
1649168730000|2022-04-05 14:25:30|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|0
1649168750000|2022-04-05 14:25:50|29817.52|29817.52|29804.58|29804.58|29817.52|29817.52|29804.58|29804.58|0
1649168780000|2022-04-05 14:26:20|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|0
1649168810000|2022-04-05 14:26:50|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|29782.44|0
1649168860000|2022-04-05 14:27:40|29793.51|29793.51|29793.51|29793.51|29793.51|29793.51|29793.51|29793.51|0
1649168870000|2022-04-05 14:27:50|29799.05|29799.05|29793.51|29793.51|29799.05|29799.05|29793.51|29793.51|0
1649168890000|2022-04-05 14:28:10|29804.58|29804.58|29804.58|29804.58|29804.58|29804.58|29804.58|29804.58|0
1649168900000|2022-04-05 14:28:20|29799.05|29799.05|29806.45|29806.45|29811.98|29811.98|29799.05|29799.05|0
1649168930000|2022-04-05 14:28:50|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|0
1649168950000|2022-04-05 14:29:10|29811.98|29811.98|29817.52|29817.52|29817.52|29817.52|29811.98|29811.98|0
1649168980000|2022-04-05 14:29:40|29828.59|29828.59|29819.91|29819.91|29828.59|29828.59|29819.91|29819.91|0
1649168990000|2022-04-05 14:29:50|29814.38|29814.38|29814.38|29814.38|29814.38|29814.38|29808.84|29808.84|0
1649169000000|2022-04-05 14:30:00|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|29811.24|0
1649169030000|2022-04-05 14:30:30|29823.24|29823.24|29826.38|29826.38|29826.38|29826.38|29823.24|29823.24|0
1649169050000|2022-04-05 14:30:50|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|0
1649169070000|2022-04-05 14:31:10|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|0
1649169090000|2022-04-05 14:31:30|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|0
1649169110000|2022-04-05 14:31:50|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|0
1649169120000|2022-04-05 14:32:00|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|0
1649169140000|2022-04-05 14:32:20|29821.78|29821.78|29821.78|29821.78|29821.78|29821.78|29821.78|29821.78|0
1649169180000|2022-04-05 14:33:00|29827.31|29827.31|29827.31|29827.31|29827.31|29827.31|29827.31|29827.31|0
1649169190000|2022-04-05 14:33:10|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|0
1649169200000|2022-04-05 14:33:20|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|29832.85|0
1649169250000|2022-04-05 14:34:10|29838.38|29838.38|29843.91|29843.91|29843.91|29843.91|29838.38|29838.38|0
1649169260000|2022-04-05 14:34:20|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|29838.38|0
1649169270000|2022-04-05 14:34:30|29843.91|29843.91|29838.38|29838.38|29843.91|29843.91|29838.38|29838.38|0
1649169330000|2022-04-05 14:35:30|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|29849.45|0
1649169340000|2022-04-05 14:35:40|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|0
1649169370000|2022-04-05 14:36:10|29860.52|29860.52|29866.05|29866.05|29866.05|29866.05|29860.52|29860.52|0
1649169380000|2022-04-05 14:36:20|29877.12|29877.12|29877.12|29877.12|29877.12|29877.12|29877.12|29877.12|0
1649169420000|2022-04-05 14:37:00|29892.81|29892.81|29884.14|29884.14|29892.81|29892.81|29884.14|29884.14|0
1649169450000|2022-04-05 14:37:30|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|0
1649169470000|2022-04-05 14:37:50|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|0
1649169490000|2022-04-05 14:38:10|29884.14|29884.14|29884.14|29884.14|29884.14|29884.14|29884.14|29884.14|0
1649169500000|2022-04-05 14:38:20|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|0
1649169530000|2022-04-05 14:38:50|29867.53|29867.53|29867.53|29867.53|29867.53|29867.53|29867.53|29867.53|0
1649169570000|2022-04-05 14:39:30|29861.26|29861.26|29850.19|29850.19|29861.26|29861.26|29850.19|29850.19|0
1649169580000|2022-04-05 14:39:40|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|0
1649169590000|2022-04-05 14:39:50|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|0
1649169600000|2022-04-05 14:40:00|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|29847.05|0
1649169630000|2022-04-05 14:40:30|29858.12|29858.12|29869.19|29869.19|29869.19|29869.19|29858.12|29858.12|0
1649169640000|2022-04-05 14:40:40|29872.33|29872.33|29872.33|29872.33|29872.33|29872.33|29872.33|29872.33|0
1649169650000|2022-04-05 14:40:50|29883.4|29883.4|29888.93|29888.93|29888.93|29888.93|29883.4|29883.4|0
1649169690000|2022-04-05 14:41:30|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|0
1649169710000|2022-04-05 14:41:50|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|0
1649169740000|2022-04-05 14:42:20|29888.93|29888.93|29888.93|29888.93|29888.93|29888.93|29888.93|29888.93|0
1649169750000|2022-04-05 14:42:30|29894.47|29894.47|29894.47|29894.47|29894.47|29894.47|29894.47|29894.47|0
1649169760000|2022-04-05 14:42:40|29888|29888|29875.07|29875.07|29888|29888|29875.07|29875.07|0
1649169770000|2022-04-05 14:42:50|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|0
1649169780000|2022-04-05 14:43:00|29864|29864|29864|29864|29864|29864|29864|29864|0
1649169790000|2022-04-05 14:43:10|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|0
1649169850000|2022-04-05 14:44:10|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|29869.53|0
1649169890000|2022-04-05 14:44:50|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|29858.46|0
1649169900000|2022-04-05 14:45:00|29852.93|29852.93|29849.79|29849.79|29852.93|29852.93|29849.79|29849.79|0
1649169950000|2022-04-05 14:45:50|29860.86|29860.86|29860.86|29860.86|29860.86|29860.86|29860.86|29860.86|0
1649169970000|2022-04-05 14:46:10|29877.47|29877.47|29877.47|29877.47|29877.47|29877.47|29877.47|29877.47|0
1649170000000|2022-04-05 14:46:40|29883|29883|29883|29883|29883|29883|29883|29883|0
1649170060000|2022-04-05 14:47:40|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|0
1649170070000|2022-04-05 14:47:50|29883|29883|29883|29883|29883|29883|29883|29883|0
1649170080000|2022-04-05 14:48:00|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|0
1649170130000|2022-04-05 14:48:50|29907|29907|29907|29907|29907|29907|29907|29907|0
1649170140000|2022-04-05 14:49:00|29910.14|29910.14|29907|29907|29910.14|29910.14|29907|29907|0
1649170150000|2022-04-05 14:49:10|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|0
1649170160000|2022-04-05 14:49:20|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|0
1649170220000|2022-04-05 14:50:20|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|0
1649170230000|2022-04-05 14:50:30|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|29897.4|0
1649170240000|2022-04-05 14:50:40|29894.26|29894.26|29885.59|29885.59|29894.26|29894.26|29885.59|29885.59|0
1649170250000|2022-04-05 14:50:50|29882.45|29882.45|29876.92|29876.92|29887.99|29887.99|29876.92|29876.92|0
1649170260000|2022-04-05 14:51:00|29870.45|29870.45|29873.59|29873.59|29873.59|29873.59|29870.45|29870.45|0
1649170270000|2022-04-05 14:51:10|29868.05|29868.05|29868.05|29868.05|29868.05|29868.05|29868.05|29868.05|0
1649170330000|2022-04-05 14:52:10|29862.52|29862.52|29856.98|29856.98|29862.52|29862.52|29851.45|29851.45|0
1649170340000|2022-04-05 14:52:20|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|0
1649170370000|2022-04-05 14:52:50|29839.64|29839.64|29839.64|29839.64|29839.64|29839.64|29839.64|29839.64|0
1649170400000|2022-04-05 14:53:20|29834.1|29834.1|29834.1|29834.1|29834.1|29834.1|29834.1|29834.1|0
1649170420000|2022-04-05 14:53:40|29827.83|29827.83|29824.69|29824.69|29827.83|29827.83|29824.69|29824.69|0
1649170430000|2022-04-05 14:53:50|29818.42|29818.42|29837.62|29837.62|29837.62|29837.62|29818.42|29818.42|0
1649170440000|2022-04-05 14:54:00|29843.9|29843.9|29843.9|29843.9|29847.04|29847.04|29843.9|29843.9|0
1649170490000|2022-04-05 14:54:50|29854.97|29854.97|29843.9|29843.9|29854.97|29854.97|29843.9|29843.9|0
1649170500000|2022-04-05 14:55:00|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|0
1649170520000|2022-04-05 14:55:20|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|0
1649170540000|2022-04-05 14:55:40|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|29840.76|0
1649170550000|2022-04-05 14:55:50|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|0
1649170560000|2022-04-05 14:56:00|29838.36|29838.36|29838.36|29838.36|29838.36|29838.36|29838.36|29838.36|0
1649170590000|2022-04-05 14:56:30|29844.83|29844.83|29844.83|29844.83|29844.83|29844.83|29844.83|29844.83|0
1649170610000|2022-04-05 14:56:50|29833.76|29833.76|29839.3|29839.3|29839.3|29839.3|29833.76|29833.76|0
1649170630000|2022-04-05 14:57:10|29842.43|29842.43|29829.5|29829.5|29842.43|29842.43|29829.5|29829.5|0
1649170670000|2022-04-05 14:57:50|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|0
1649170730000|2022-04-05 14:58:50|29829.5|29829.5|29829.5|29829.5|29829.5|29829.5|29829.5|29829.5|0
1649170740000|2022-04-05 14:59:00|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|0
1649170760000|2022-04-05 14:59:20|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|0
1649170770000|2022-04-05 14:59:30|29821.57|29821.57|29821.57|29821.57|29821.57|29821.57|29821.57|29821.57|0
1649170810000|2022-04-05 15:00:10|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|0
1649170820000|2022-04-05 15:00:20|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|0
1649170830000|2022-04-05 15:00:30|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|0
1649170840000|2022-04-05 15:00:40|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|0
1649170860000|2022-04-05 15:01:00|29810.5|29810.5|29816.03|29816.03|29816.03|29816.03|29810.5|29810.5|0
1649170920000|2022-04-05 15:02:00|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|29810.5|0
1649170970000|2022-04-05 15:02:50|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|29804.96|0
1649170980000|2022-04-05 15:03:00|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|0
1649171040000|2022-04-05 15:04:00|29804.96|29804.96|29785.57|29785.57|29804.96|29804.96|29785.57|29785.57|0
1649171050000|2022-04-05 15:04:10|29779.29|29779.29|29782.43|29782.43|29782.43|29782.43|29779.29|29779.29|0
1649171090000|2022-04-05 15:04:50|29776.89|29776.89|29776.89|29776.89|29776.89|29776.89|29776.89|29776.89|0
1649171100000|2022-04-05 15:05:00|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|0
1649171120000|2022-04-05 15:05:20|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|0
1649171150000|2022-04-05 15:05:50|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|0
1649171170000|2022-04-05 15:06:10|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|29783.36|0
1649171190000|2022-04-05 15:06:30|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|0
1649171200000|2022-04-05 15:06:40|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|29777.83|0
1649171240000|2022-04-05 15:07:20|29771.55|29771.55|29762.88|29762.88|29771.55|29771.55|29762.88|29762.88|0
1649171250000|2022-04-05 15:07:30|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|0
1649171260000|2022-04-05 15:07:40|29762.88|29762.88|29768.41|29768.41|29768.41|29768.41|29762.88|29762.88|0
1649171270000|2022-04-05 15:07:50|29755.86|29755.86|29751.07|29751.07|29762.14|29762.14|29751.07|29751.07|0
1649171280000|2022-04-05 15:08:00|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|29762.14|0
1649171290000|2022-04-05 15:08:10|29767.67|29767.67|29767.67|29767.67|29767.67|29767.67|29767.67|29767.67|0
1649171300000|2022-04-05 15:08:20|29773.21|29773.21|29767.67|29767.67|29773.21|29773.21|29767.67|29767.67|0
1649171330000|2022-04-05 15:08:50|29762.14|29762.14|29775.07|29775.07|29775.07|29775.07|29762.14|29762.14|0
1649171340000|2022-04-05 15:09:00|29768.6|29768.6|29782.81|29782.81|29782.81|29782.81|29768.6|29768.6|0
1649171350000|2022-04-05 15:09:10|29788.34|29788.34|29794.81|29794.81|29794.81|29794.81|29788.34|29788.34|0
1649171370000|2022-04-05 15:09:30|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|0
1649171390000|2022-04-05 15:09:50|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|0
1649171400000|2022-04-05 15:10:00|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|29783.74|0
1649171420000|2022-04-05 15:10:20|29774.33|29774.33|29760.12|29760.12|29774.33|29774.33|29760.12|29760.12|0
1649171440000|2022-04-05 15:10:40|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|0
1649171450000|2022-04-05 15:10:50|29757.72|29757.72|29757.72|29757.72|29757.72|29757.72|29757.72|29757.72|0
1649171470000|2022-04-05 15:11:10|29764.19|29764.19|29775.26|29775.26|29775.26|29775.26|29764.19|29764.19|0
1649171540000|2022-04-05 15:12:20|29780.79|29780.79|29786.33|29786.33|29786.33|29786.33|29780.79|29780.79|0
1649171560000|2022-04-05 15:12:40|29775.26|29775.26|29775.26|29775.26|29775.26|29775.26|29775.26|29775.26|0
1649171570000|2022-04-05 15:12:50|29781.54|29781.54|29776|29776|29781.54|29781.54|29776|29776|0
1649171580000|2022-04-05 15:13:00|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|0
1649171630000|2022-04-05 15:13:50|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|0
1649171640000|2022-04-05 15:14:00|29775.26|29775.26|29781.73|29781.73|29781.73|29781.73|29775.26|29775.26|0
1649171660000|2022-04-05 15:14:20|29778.59|29778.59|29781.73|29781.73|29781.73|29781.73|29778.59|29778.59|0
1649171700000|2022-04-05 15:15:00|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|0
1649171710000|2022-04-05 15:15:10|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|0
1649171720000|2022-04-05 15:15:20|29799.26|29799.26|29787.26|29787.26|29799.26|29799.26|29780.79|29780.79|0
1649171740000|2022-04-05 15:15:40|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|0
1649171750000|2022-04-05 15:15:50|29770.66|29770.66|29757.72|29757.72|29770.66|29770.66|29757.72|29757.72|0
1649171780000|2022-04-05 15:16:20|29754.59|29754.59|29754.59|29754.59|29754.59|29754.59|29754.59|29754.59|0
1649171810000|2022-04-05 15:16:50|29749.05|29749.05|29767.52|29767.52|29767.52|29767.52|29749.05|29749.05|0
1649171820000|2022-04-05 15:17:00|29773.05|29773.05|29773.05|29773.05|29773.05|29773.05|29773.05|29773.05|0
1649171890000|2022-04-05 15:18:10|29778.59|29778.59|29778.59|29778.59|29778.59|29778.59|29778.59|29778.59|0
1649171930000|2022-04-05 15:18:50|29773.05|29773.05|29773.05|29773.05|29773.05|29773.05|29767.52|29767.52|0
1649171960000|2022-04-05 15:19:20|29767.52|29767.52|29761.98|29761.98|29767.52|29767.52|29761.98|29761.98|0
1649171970000|2022-04-05 15:19:30|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|0
1649171980000|2022-04-05 15:19:40|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|0
1649171990000|2022-04-05 15:19:50|29744.45|29744.45|29738.91|29738.91|29744.45|29744.45|29738.91|29738.91|0
1649172000000|2022-04-05 15:20:00|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|0
1649172010000|2022-04-05 15:20:10|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|0
1649172020000|2022-04-05 15:20:20|29756.45|29756.45|29750.91|29750.91|29756.45|29756.45|29750.91|29750.91|0
1649172030000|2022-04-05 15:20:30|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|29756.45|0
1649172050000|2022-04-05 15:20:50|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|29761.98|0
1649172080000|2022-04-05 15:21:20|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|29750.91|0
1649172090000|2022-04-05 15:21:30|29761.98|29761.98|29756.45|29756.45|29761.98|29761.98|29756.45|29756.45|0
1649172100000|2022-04-05 15:21:40|29759.59|29759.59|29754.05|29754.05|29759.59|29759.59|29754.05|29754.05|0
1649172110000|2022-04-05 15:21:50|29759.59|29759.59|29748.52|29748.52|29759.59|29759.59|29748.52|29748.52|0
1649172120000|2022-04-05 15:22:00|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|0
1649172140000|2022-04-05 15:22:20|29754.05|29754.05|29759.59|29759.59|29759.59|29759.59|29754.05|29754.05|0
1649172170000|2022-04-05 15:22:50|29754.05|29754.05|29748.52|29748.52|29754.05|29754.05|29748.52|29748.52|0
1649172200000|2022-04-05 15:23:20|29745.38|29745.38|29762.72|29762.72|29762.72|29762.72|29745.38|29745.38|0
1649172220000|2022-04-05 15:23:40|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|29768.26|0
1649172230000|2022-04-05 15:23:50|29762.72|29762.72|29757.19|29757.19|29762.72|29762.72|29757.19|29757.19|0
1649172290000|2022-04-05 15:24:50|29751.66|29751.66|29762.72|29762.72|29762.72|29762.72|29751.66|29751.66|0
1649172310000|2022-04-05 15:25:10|29757.19|29757.19|29762.72|29762.72|29762.72|29762.72|29757.19|29757.19|0
1649172330000|2022-04-05 15:25:30|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|0
1649172340000|2022-04-05 15:25:40|29762.92|29762.92|29757.38|29757.38|29762.92|29762.92|29757.38|29757.38|0
1649172350000|2022-04-05 15:25:50|29762.92|29762.92|29762.92|29762.92|29762.92|29762.92|29762.92|29762.92|0
1649172360000|2022-04-05 15:26:00|29743.52|29743.52|29743.52|29743.52|29743.52|29743.52|29743.52|29743.52|0
1649172380000|2022-04-05 15:26:20|29732.45|29732.45|29732.45|29732.45|29732.45|29732.45|29732.45|29732.45|0
1649172400000|2022-04-05 15:26:40|29743.52|29743.52|29743.52|29743.52|29743.52|29743.52|29737.98|29737.98|0
1649172410000|2022-04-05 15:26:50|29740.38|29740.38|29743.52|29743.52|29743.52|29743.52|29740.38|29740.38|0
1649172420000|2022-04-05 15:27:00|29746.65|29746.65|29746.65|29746.65|29746.65|29746.65|29746.65|29746.65|0
1649172450000|2022-04-05 15:27:30|29741.12|29741.12|29741.12|29741.12|29741.12|29741.12|29741.12|29741.12|0
1649172460000|2022-04-05 15:27:40|29746.65|29746.65|29752.19|29752.19|29752.19|29752.19|29746.65|29746.65|0
1649172470000|2022-04-05 15:27:50|29741.12|29741.12|29735.59|29735.59|29741.12|29741.12|29735.59|29735.59|0
1649172480000|2022-04-05 15:28:00|29752.19|29752.19|29752.19|29752.19|29752.19|29752.19|29752.19|29752.19|0
1649172500000|2022-04-05 15:28:20|29765.12|29765.12|29759.59|29759.59|29765.12|29765.12|29759.59|29759.59|0
1649172530000|2022-04-05 15:28:50|29748.52|29748.52|29748.52|29748.52|29748.52|29748.52|29748.52|29748.52|0
1649172540000|2022-04-05 15:29:00|29754.05|29754.05|29754.05|29754.05|29754.05|29754.05|29754.05|29754.05|0
1649172550000|2022-04-05 15:29:10|29759.59|29759.59|29754.05|29754.05|29765.12|29765.12|29754.05|29754.05|0
1649172560000|2022-04-05 15:29:20|29748.52|29748.52|29748.52|29748.52|29748.52|29748.52|29742.98|29742.98|0
1649172570000|2022-04-05 15:29:30|29735.59|29735.59|29735.59|29735.59|29735.59|29735.59|29735.59|29735.59|0
1649172580000|2022-04-05 15:29:40|29724.52|29724.52|29741.12|29741.12|29741.12|29741.12|29724.52|29724.52|0
1649172590000|2022-04-05 15:29:50|29754.05|29754.05|29762.72|29762.72|29762.72|29762.72|29748.52|29748.52|0
1649229300000|2022-04-06 07:15:00|29878.04|29878.04|29878.04|29878.04|29878.04|29878.04|29878.04|29878.04|0
1649229310000|2022-04-06 07:15:10|29889.11|29889.11|29872.5|29872.5|29889.11|29889.11|29872.5|29872.5|0
1649229320000|2022-04-06 07:15:20|29866.97|29866.97|29866.97|29866.97|29866.97|29866.97|29866.97|29866.97|0
1649229340000|2022-04-06 07:15:40|29872.5|29872.5|29872.5|29872.5|29872.5|29872.5|29872.5|29872.5|0
1649229360000|2022-04-06 07:16:00|29861.43|29861.43|29861.43|29861.43|29861.43|29861.43|29861.43|29861.43|0
1649229380000|2022-04-06 07:16:20|29866.97|29866.97|29872.5|29872.5|29878.04|29878.04|29866.97|29866.97|0
1649229410000|2022-04-06 07:16:50|29850.36|29850.36|29850.36|29850.36|29850.36|29850.36|29850.36|29850.36|0
1649229440000|2022-04-06 07:17:20|29872.5|29872.5|29855.9|29855.9|29872.5|29872.5|29855.9|29855.9|0
1649229500000|2022-04-06 07:18:20|29859.04|29859.04|29859.04|29859.04|29859.04|29859.04|29859.04|29859.04|0
1649229520000|2022-04-06 07:18:40|29847.97|29847.97|29857.38|29857.38|29857.38|29857.38|29847.97|29847.97|0
1649229530000|2022-04-06 07:18:50|29869.93|29869.93|29869.93|29869.93|29869.93|29869.93|29869.93|29869.93|0
1649229570000|2022-04-06 07:19:30|29858.86|29858.86|29858.86|29858.86|29858.86|29858.86|29858.86|29858.86|0
1649229650000|2022-04-06 07:20:50|29843.17|29843.17|29835.24|29835.24|29846.31|29846.31|29835.24|29835.24|0
1649229780000|2022-04-06 07:23:00|29841.52|29841.52|29841.52|29841.52|29841.52|29841.52|29841.52|29841.52|0
1649229800000|2022-04-06 07:23:20|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|0
1649229820000|2022-04-06 07:23:40|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|0
1649229830000|2022-04-06 07:23:50|29808.31|29808.31|29805.17|29805.17|29808.31|29808.31|29805.17|29805.17|0
1649230010000|2022-04-06 07:26:50|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|0
1649230120000|2022-04-06 07:28:40|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|0
1649230140000|2022-04-06 07:29:00|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|29810.71|0
1649230180000|2022-04-06 07:29:40|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|0
1649230200000|2022-04-06 07:30:00|29805.17|29805.17|29808.31|29808.31|29808.31|29808.31|29805.17|29805.17|0
1649230280000|2022-04-06 07:31:20|29797.24|29797.24|29791.7|29791.7|29797.24|29797.24|29791.7|29791.7|0
1649230300000|2022-04-06 07:31:40|29772.31|29772.31|29772.31|29772.31|29772.31|29772.31|29772.31|29772.31|0
1649230330000|2022-04-06 07:32:10|29762.89|29762.89|29762.89|29762.89|29762.89|29762.89|29762.89|29762.89|0
1649230340000|2022-04-06 07:32:20|29735.22|29735.22|29735.22|29735.22|29735.22|29735.22|29735.22|29735.22|0
1649230360000|2022-04-06 07:32:40|29715.82|29715.82|29698.48|29698.48|29715.82|29715.82|29698.48|29698.48|0
1649230370000|2022-04-06 07:32:50|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|0
1649230380000|2022-04-06 07:33:00|29715.08|29715.08|29715.08|29715.08|29715.08|29715.08|29715.08|29715.08|0
1649230390000|2022-04-06 07:33:10|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|29709.55|0
1649230480000|2022-04-06 07:34:40|29698.48|29698.48|29704.01|29704.01|29704.01|29704.01|29698.48|29698.48|0
1649230500000|2022-04-06 07:35:00|29698.48|29698.48|29689.27|29689.27|29698.48|29698.48|29676.34|29676.34|0
1649230520000|2022-04-06 07:35:20|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|0
1649230540000|2022-04-06 07:35:40|29667.13|29667.13|29667.13|29667.13|29667.13|29667.13|29667.13|29667.13|0
1649230560000|2022-04-06 07:36:00|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|0
1649230580000|2022-04-06 07:36:20|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|0
1649230610000|2022-04-06 07:36:50|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|0
1649230620000|2022-04-06 07:37:00|29675.46|29675.46|29675.46|29675.46|29675.46|29675.46|29675.46|29675.46|0
1649230630000|2022-04-06 07:37:10|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|0
1649230640000|2022-04-06 07:37:20|29631.18|29631.18|29631.18|29631.18|29631.18|29631.18|29631.18|29631.18|0
1649230660000|2022-04-06 07:37:40|29650.58|29650.58|29631.18|29631.18|29650.58|29650.58|29631.18|29631.18|0
1649230670000|2022-04-06 07:37:50|29624.72|29624.72|29631.18|29631.18|29631.18|29631.18|29624.72|29624.72|0
1649230710000|2022-04-06 07:38:30|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|0
1649230720000|2022-04-06 07:38:40|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|0
1649230730000|2022-04-06 07:38:50|29582.25|29582.25|29582.25|29582.25|29582.25|29582.25|29582.25|29582.25|0
1649230740000|2022-04-06 07:39:00|29566.56|29566.56|29563.42|29563.42|29566.56|29566.56|29563.42|29563.42|0
1649230750000|2022-04-06 07:39:10|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|0
1649230760000|2022-04-06 07:39:20|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|0
1649230790000|2022-04-06 07:39:50|29548.68|29548.68|29548.68|29548.68|29548.68|29548.68|29548.68|29548.68|0
1649230820000|2022-04-06 07:40:20|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|29576.35|0
1649230830000|2022-04-06 07:40:30|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|0
1649230870000|2022-04-06 07:41:10|29559.75|29559.75|29565.28|29565.28|29565.28|29565.28|29559.75|29559.75|0
1649230900000|2022-04-06 07:41:40|29549.59|29549.59|29549.59|29549.59|29549.59|29549.59|29549.59|29549.59|0
1649230920000|2022-04-06 07:42:00|29566.2|29566.2|29566.2|29566.2|29566.2|29566.2|29566.2|29566.2|0
1649230940000|2022-04-06 07:42:20|29560.66|29560.66|29560.66|29560.66|29560.66|29560.66|29560.66|29560.66|0
1649230980000|2022-04-06 07:43:00|29549.59|29549.59|29533.91|29533.91|29549.59|29549.59|29533.91|29533.91|0
1649230990000|2022-04-06 07:43:10|29514.51|29514.51|29515.44|29515.44|29515.44|29515.44|29514.51|29514.51|0
1649231010000|2022-04-06 07:43:30|29504.37|29504.37|29504.37|29504.37|29504.37|29504.37|29504.37|29504.37|0
1649231070000|2022-04-06 07:44:30|29493.3|29493.3|29493.3|29493.3|29493.3|29493.3|29493.3|29493.3|0
1649231090000|2022-04-06 07:44:50|29487.76|29487.76|29498.83|29498.83|29498.83|29498.83|29487.76|29487.76|0
1649231100000|2022-04-06 07:45:00|29476.7|29476.7|29476.7|29476.7|29476.7|29476.7|29476.7|29476.7|0
1649231110000|2022-04-06 07:45:10|29465.63|29465.63|29440.69|29440.69|29465.63|29465.63|29440.69|29440.69|0
1649231130000|2022-04-06 07:45:30|29468.37|29468.37|29462.83|29462.83|29468.37|29468.37|29462.83|29462.83|0
1649231170000|2022-04-06 07:46:10|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|29482.23|0
1649231180000|2022-04-06 07:46:20|29472.82|29472.82|29472.82|29472.82|29472.82|29472.82|29472.82|29472.82|0
1649231190000|2022-04-06 07:46:30|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|0
1649231200000|2022-04-06 07:46:40|29443.28|29443.28|29443.28|29443.28|29443.28|29443.28|29443.28|29443.28|0
1649231210000|2022-04-06 07:46:50|29432.21|29432.21|29432.21|29432.21|29432.21|29432.21|29432.21|29432.21|0
1649231220000|2022-04-06 07:47:00|29421.14|29421.14|29421.14|29421.14|29421.14|29421.14|29421.14|29421.14|0
1649231280000|2022-04-06 07:48:00|29405.45|29405.45|29396.04|29396.04|29405.45|29405.45|29396.04|29396.04|0
1649231290000|2022-04-06 07:48:10|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|0
1649231310000|2022-04-06 07:48:30|29396.04|29396.04|29396.04|29396.04|29396.04|29396.04|29396.04|29396.04|0
1649231350000|2022-04-06 07:49:10|29412.64|29412.64|29407.11|29407.11|29412.64|29412.64|29407.11|29407.11|0
1649231370000|2022-04-06 07:49:30|29413.58|29413.58|29413.58|29413.58|29413.58|29413.58|29413.58|29413.58|0
1649231390000|2022-04-06 07:49:50|29424.64|29424.64|29424.64|29424.64|29424.64|29424.64|29424.64|29424.64|0
1649231400000|2022-04-06 07:50:00|29446.78|29446.78|29446.78|29446.78|29446.78|29446.78|29446.78|29446.78|0
1649231470000|2022-04-06 07:51:10|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|0
1649231480000|2022-04-06 07:51:20|29438.85|29438.85|29438.85|29438.85|29438.85|29438.85|29438.85|29438.85|0
1649231500000|2022-04-06 07:51:40|29433.32|29433.32|29449.92|29449.92|29449.92|29449.92|29433.32|29433.32|0
1649231510000|2022-04-06 07:51:50|29444.39|29444.39|29438.85|29438.85|29444.39|29444.39|29438.85|29438.85|0
1649231520000|2022-04-06 07:52:00|29433.32|29433.32|29433.32|29433.32|29433.32|29433.32|29433.32|29433.32|0
1649231530000|2022-04-06 07:52:10|29442.73|29442.73|29442.73|29442.73|29442.73|29442.73|29442.73|29442.73|0
1649231580000|2022-04-06 07:53:00|29426.13|29426.13|29426.13|29426.13|29426.13|29426.13|29426.13|29426.13|0
1649231600000|2022-04-06 07:53:20|29420.59|29420.59|29420.59|29420.59|29420.59|29420.59|29420.59|29420.59|0
1649231670000|2022-04-06 07:54:30|29426.13|29426.13|29426.13|29426.13|29431.66|29431.66|29426.13|29426.13|0
1649231720000|2022-04-06 07:55:20|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|0
1649231770000|2022-04-06 07:56:10|29441.07|29441.07|29441.07|29441.07|29441.07|29441.07|29441.07|29441.07|0
1649231810000|2022-04-06 07:56:50|29430|29430|29430|29430|29430|29430|29430|29430|0
1649231860000|2022-04-06 07:57:40|29446.61|29446.61|29446.61|29446.61|29446.61|29446.61|29446.61|29446.61|0
1649231880000|2022-04-06 07:58:00|29434.06|29434.06|29422.99|29422.99|29434.06|29434.06|29422.99|29422.99|0
1649231900000|2022-04-06 07:58:20|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|0
1649231920000|2022-04-06 07:58:40|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|29422.99|0
1649231950000|2022-04-06 07:59:10|29417.45|29417.45|29411.92|29411.92|29417.45|29417.45|29411.92|29411.92|0
1649231980000|2022-04-06 07:59:40|29406.38|29406.38|29393.83|29393.83|29406.38|29406.38|29393.83|29393.83|0
1649232000000|2022-04-06 08:00:00|29374.43|29374.43|29362.43|29362.43|29374.43|29374.43|29362.43|29362.43|0
1649232020000|2022-04-06 08:00:20|29351.36|29351.36|29345.83|29345.83|29351.36|29351.36|29345.83|29345.83|0
1649232030000|2022-04-06 08:00:30|29358.76|29358.76|29358.76|29358.76|29358.76|29358.76|29358.76|29358.76|0
1649232040000|2022-04-06 08:00:40|29365.23|29365.23|29365.23|29365.23|29365.23|29365.23|29365.23|29365.23|0
1649232060000|2022-04-06 08:01:00|29359.69|29359.69|29359.69|29359.69|29359.69|29359.69|29359.69|29359.69|0
1649232100000|2022-04-06 08:01:40|29365.23|29365.23|29354.16|29354.16|29365.23|29365.23|29354.16|29354.16|0
1649232110000|2022-04-06 08:01:50|29343.09|29343.09|29337.55|29337.55|29343.09|29343.09|29337.55|29337.55|0
1649232120000|2022-04-06 08:02:00|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|0
1649232130000|2022-04-06 08:02:10|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|0
1649232160000|2022-04-06 08:02:40|29350.11|29350.11|29362.11|29362.11|29362.11|29362.11|29350.11|29350.11|0
1649232170000|2022-04-06 08:02:50|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|0
1649232230000|2022-04-06 08:03:50|29373.18|29373.18|29373.18|29373.18|29373.18|29373.18|29373.18|29373.18|0
1649232270000|2022-04-06 08:04:30|29389.78|29389.78|29389.78|29389.78|29389.78|29389.78|29389.78|29389.78|0
1649232500000|2022-04-06 08:08:20|29395.31|29395.31|29384.25|29384.25|29395.31|29395.31|29384.25|29384.25|0
1649232520000|2022-04-06 08:08:40|29362.11|29362.11|29362.11|29362.11|29362.11|29362.11|29362.11|29362.11|0
1649232530000|2022-04-06 08:08:50|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|0
1649232600000|2022-04-06 08:10:00|29362.11|29362.11|29356.57|29356.57|29362.11|29362.11|29356.57|29356.57|0
1649232690000|2022-04-06 08:11:30|29351.04|29351.04|29351.04|29351.04|29351.04|29351.04|29351.04|29351.04|0
1649232770000|2022-04-06 08:12:50|29339.97|29339.97|29339.97|29339.97|29339.97|29339.97|29339.97|29339.97|0
1649232780000|2022-04-06 08:13:00|29351.04|29351.04|29362.11|29362.11|29362.11|29362.11|29351.04|29351.04|0
1649232790000|2022-04-06 08:13:10|29367.64|29367.64|29367.64|29367.64|29367.64|29367.64|29367.64|29367.64|0
1649232870000|2022-04-06 08:14:30|29354.71|29354.71|29354.71|29354.71|29354.71|29354.71|29354.71|29354.71|0
1649232920000|2022-04-06 08:15:20|29349.17|29349.17|29354.71|29354.71|29354.71|29354.71|29349.17|29349.17|0
1649232950000|2022-04-06 08:15:50|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|0
1649232960000|2022-04-06 08:16:00|29343.64|29343.64|29343.64|29343.64|29343.64|29343.64|29343.64|29343.64|0
1649232970000|2022-04-06 08:16:10|29338.1|29338.1|29338.1|29338.1|29338.1|29338.1|29338.1|29338.1|0
1649232980000|2022-04-06 08:16:20|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|0
1649232990000|2022-04-06 08:16:30|29343.64|29343.64|29349.17|29349.17|29349.17|29349.17|29343.64|29343.64|0
1649233030000|2022-04-06 08:17:10|29338.1|29338.1|29332.57|29332.57|29338.1|29338.1|29332.57|29332.57|0
1649233040000|2022-04-06 08:17:20|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|0
1649233080000|2022-04-06 08:18:00|29299.36|29299.36|29258.57|29258.57|29299.36|29299.36|29258.57|29258.57|0
1649233100000|2022-04-06 08:18:20|29252.3|29252.3|29236.61|29236.61|29252.3|29252.3|29233.47|29233.47|0
1649233110000|2022-04-06 08:18:30|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|0
1649233220000|2022-04-06 08:20:20|29214.47|29214.47|29214.47|29214.47|29214.47|29214.47|29214.47|29214.47|0
1649233230000|2022-04-06 08:20:30|29227.02|29227.02|29230.16|29230.16|29230.16|29230.16|29227.02|29227.02|0
1649233240000|2022-04-06 08:20:40|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|0
1649233310000|2022-04-06 08:21:50|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|0
1649233410000|2022-04-06 08:23:30|29217.61|29217.61|29214.47|29214.47|29217.61|29217.61|29214.47|29214.47|0
1649233420000|2022-04-06 08:23:40|29153.59|29153.59|29159.12|29159.12|29159.12|29159.12|29153.59|29153.59|0
1649233460000|2022-04-06 08:24:20|29153.59|29153.59|29142.52|29142.52|29153.59|29153.59|29142.52|29142.52|0
1649233470000|2022-04-06 08:24:30|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|0
1649233490000|2022-04-06 08:24:50|29142.52|29142.52|29136.98|29136.98|29142.52|29142.52|29136.98|29136.98|0
1649233500000|2022-04-06 08:25:00|29131.45|29131.45|29125.91|29125.91|29131.45|29131.45|29125.91|29125.91|0
1649233510000|2022-04-06 08:25:10|29120.38|29120.38|29114.84|29114.84|29120.38|29120.38|29114.84|29114.84|0
1649233520000|2022-04-06 08:25:20|29109.31|29109.31|29103.03|29103.03|29109.31|29109.31|29097.5|29097.5|0
1649233530000|2022-04-06 08:25:30|29091.96|29091.96|29069.82|29069.82|29091.96|29091.96|29069.82|29069.82|0
1649233540000|2022-04-06 08:25:40|29080.89|29080.89|29080.89|29080.89|29080.89|29080.89|29080.89|29080.89|0
1649233560000|2022-04-06 08:26:00|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|0
1649233590000|2022-04-06 08:26:30|29086.43|29086.43|29091.96|29091.96|29091.96|29091.96|29086.43|29086.43|0
1649233600000|2022-04-06 08:26:40|29097.5|29097.5|29097.5|29097.5|29097.5|29097.5|29097.5|29097.5|0
1649233610000|2022-04-06 08:26:50|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|0
1649233620000|2022-04-06 08:27:00|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|0
1649233630000|2022-04-06 08:27:10|29119.64|29119.64|29108.57|29108.57|29119.64|29119.64|29108.57|29108.57|0
1649233640000|2022-04-06 08:27:20|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|0
1649233650000|2022-04-06 08:27:30|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|29108.57|0
1649233700000|2022-04-06 08:28:20|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|0
1649233720000|2022-04-06 08:28:40|29103.03|29103.03|29108.57|29108.57|29108.57|29108.57|29103.03|29103.03|0
1649233740000|2022-04-06 08:29:00|29114.1|29114.1|29119.64|29119.64|29119.64|29119.64|29114.1|29114.1|0
1649233750000|2022-04-06 08:29:10|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|29114.1|0
1649233780000|2022-04-06 08:29:40|29107.64|29107.64|29107.64|29107.64|29107.64|29107.64|29107.64|29107.64|0
1649233800000|2022-04-06 08:30:00|29096.57|29096.57|29118.71|29118.71|29118.71|29118.71|29096.57|29096.57|0
1649233810000|2022-04-06 08:30:10|29129.77|29129.77|29126.64|29126.64|29129.77|29129.77|29126.64|29126.64|0
1649233830000|2022-04-06 08:30:30|29132.17|29132.17|29132.17|29132.17|29132.17|29132.17|29132.17|29132.17|0
1649233840000|2022-04-06 08:30:40|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|0
1649233930000|2022-04-06 08:32:10|29137.71|29137.71|29137.71|29137.71|29148.78|29148.78|29137.71|29137.71|0
1649233940000|2022-04-06 08:32:20|29115.57|29115.57|29115.57|29115.57|29115.57|29115.57|29115.57|29115.57|0
1649233970000|2022-04-06 08:32:50|29126.64|29126.64|29126.64|29126.64|29126.64|29126.64|29126.64|29126.64|0
1649233980000|2022-04-06 08:33:00|29115.57|29115.57|29121.1|29121.1|29121.1|29121.1|29115.57|29115.57|0
1649234010000|2022-04-06 08:33:30|29114.64|29114.64|29101.7|29101.7|29114.64|29114.64|29101.7|29101.7|0
1649234030000|2022-04-06 08:33:50|29098.57|29098.57|29098.57|29098.57|29098.57|29098.57|29098.57|29098.57|0
1649234040000|2022-04-06 08:34:00|29104.1|29104.1|29104.1|29104.1|29104.1|29104.1|29104.1|29104.1|0
1649234050000|2022-04-06 08:34:10|29091.55|29091.55|29094.69|29094.69|29094.69|29094.69|29091.55|29091.55|0
1649234120000|2022-04-06 08:35:20|29078.08|29078.08|29079.95|29079.95|29079.95|29079.95|29067.01|29067.01|0
1649234130000|2022-04-06 08:35:30|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|0
1649234140000|2022-04-06 08:35:40|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|29076.27|0
1649234170000|2022-04-06 08:36:10|29092.88|29092.88|29103.95|29103.95|29103.95|29103.95|29092.88|29092.88|0
1649234180000|2022-04-06 08:36:20|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|0
1649234210000|2022-04-06 08:36:50|29100.81|29100.81|29095.28|29095.28|29100.81|29100.81|29095.28|29095.28|0
1649234240000|2022-04-06 08:37:20|29084.21|29084.21|29084.21|29084.21|29084.21|29084.21|29084.21|29084.21|0
1649234270000|2022-04-06 08:37:50|29089.74|29089.74|29100.81|29100.81|29100.81|29100.81|29089.74|29089.74|0
1649234280000|2022-04-06 08:38:00|29094.34|29094.34|29081.41|29081.41|29094.34|29094.34|29081.41|29081.41|0
1649234360000|2022-04-06 08:39:20|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|0
1649234390000|2022-04-06 08:39:50|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|0
1649234400000|2022-04-06 08:40:00|29077.15|29077.15|29084.55|29084.55|29084.55|29084.55|29071.62|29071.62|0
1649234410000|2022-04-06 08:40:10|29090.08|29090.08|29090.08|29090.08|29090.08|29090.08|29090.08|29090.08|0
1649234420000|2022-04-06 08:40:20|29084.55|29084.55|29073.48|29073.48|29084.55|29084.55|29073.48|29073.48|0
1649234450000|2022-04-06 08:40:50|29079.01|29079.01|29084.55|29084.55|29084.55|29084.55|29079.01|29079.01|0
1649234480000|2022-04-06 08:41:20|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|0
1649234550000|2022-04-06 08:42:30|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|0
1649234610000|2022-04-06 08:43:30|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|0
1649234620000|2022-04-06 08:43:40|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|0
1649234680000|2022-04-06 08:44:40|29037.48|29037.48|29026.41|29026.41|29037.48|29037.48|29026.41|29026.41|0
1649234690000|2022-04-06 08:44:50|29013.86|29013.86|29013.86|29013.86|29013.86|29013.86|29013.86|29013.86|0
1649234760000|2022-04-06 08:46:00|29024.93|29024.93|29024.93|29024.93|29024.93|29024.93|29024.93|29024.93|0
1649234780000|2022-04-06 08:46:20|29044.32|29044.32|29044.32|29044.32|29044.32|29044.32|29044.32|29044.32|0
1649234810000|2022-04-06 08:46:50|29060.93|29060.93|29066.46|29066.46|29066.46|29066.46|29060.93|29060.93|0
1649234820000|2022-04-06 08:47:00|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|0
1649234840000|2022-04-06 08:47:20|29075.88|29075.88|29072.74|29072.74|29075.88|29075.88|29072.74|29072.74|0
1649234860000|2022-04-06 08:47:40|29079.21|29079.21|29079.21|29079.21|29079.21|29079.21|29079.21|29079.21|0
1649234890000|2022-04-06 08:48:10|29072.93|29072.93|29078.46|29078.46|29078.46|29078.46|29072.93|29072.93|0
1649234940000|2022-04-06 08:49:00|29084.74|29084.74|29091.02|29091.02|29091.02|29091.02|29084.74|29084.74|0
1649234970000|2022-04-06 08:49:30|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|0
1649235050000|2022-04-06 08:50:50|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|0
1649235060000|2022-04-06 08:51:00|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|0
1649235070000|2022-04-06 08:51:10|29129.76|29129.76|29139.17|29139.17|29139.17|29139.17|29129.76|29129.76|0
1649235080000|2022-04-06 08:51:20|29133.64|29133.64|29128.1|29128.1|29133.64|29133.64|29128.1|29128.1|0
1649235120000|2022-04-06 08:52:00|29134.57|29134.57|29134.57|29134.57|29134.57|29134.57|29134.57|29134.57|0
1649235130000|2022-04-06 08:52:10|29129.03|29129.03|29129.03|29129.03|29129.03|29129.03|29129.03|29129.03|0
1649235140000|2022-04-06 08:52:20|29141.97|29141.97|29141.97|29141.97|29141.97|29141.97|29141.97|29141.97|0
1649235170000|2022-04-06 08:52:50|29154.9|29154.9|29154.9|29154.9|29154.9|29154.9|29154.9|29154.9|0
1649235220000|2022-04-06 08:53:40|29160.43|29160.43|29160.43|29160.43|29160.43|29160.43|29160.43|29160.43|0
1649235250000|2022-04-06 08:54:10|29165.97|29165.97|29165.97|29165.97|29165.97|29165.97|29165.97|29165.97|0
1649235290000|2022-04-06 08:54:50|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|0
1649235320000|2022-04-06 08:55:20|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|0
1649235340000|2022-04-06 08:55:40|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|0
1649235380000|2022-04-06 08:56:20|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|0
1649235390000|2022-04-06 08:56:30|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|0
1649235420000|2022-04-06 08:57:00|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|29172.43|0
1649235440000|2022-04-06 08:57:20|29177.97|29177.97|29172.43|29172.43|29177.97|29177.97|29172.43|29172.43|0
1649235450000|2022-04-06 08:57:30|29178.9|29178.9|29178.9|29178.9|29178.9|29178.9|29178.9|29178.9|0
1649235460000|2022-04-06 08:57:40|29185.37|29185.37|29185.37|29185.37|29185.37|29185.37|29185.37|29185.37|0
1649235470000|2022-04-06 08:57:50|29174.3|29174.3|29174.3|29174.3|29174.3|29174.3|29174.3|29174.3|0
1649235480000|2022-04-06 08:58:00|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|0
1649235490000|2022-04-06 08:58:10|29218.58|29218.58|29207.51|29207.51|29218.58|29218.58|29207.51|29207.51|0
1649235530000|2022-04-06 08:58:50|29218.58|29218.58|29221.71|29221.71|29221.71|29221.71|29218.58|29218.58|0
1649235600000|2022-04-06 09:00:00|29224.85|29224.85|29224.85|29224.85|29224.85|29224.85|29224.85|29224.85|0
1649235610000|2022-04-06 09:00:10|29241.46|29241.46|29241.46|29241.46|29241.46|29241.46|29241.46|29241.46|0
1649235670000|2022-04-06 09:01:10|29224.85|29224.85|29211.92|29211.92|29224.85|29224.85|29211.92|29211.92|0
1649235710000|2022-04-06 09:01:50|29184.24|29184.24|29184.24|29184.24|29184.24|29184.24|29184.24|29184.24|0
1649235740000|2022-04-06 09:02:20|29200.85|29200.85|29200.85|29200.85|29200.85|29200.85|29200.85|29200.85|0
1649235790000|2022-04-06 09:03:10|29207.12|29207.12|29207.12|29207.12|29207.12|29207.12|29207.12|29207.12|0
1649235820000|2022-04-06 09:03:40|29190.52|29190.52|29177.97|29177.97|29190.52|29190.52|29177.97|29177.97|0
1649235860000|2022-04-06 09:04:20|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|0
1649235930000|2022-04-06 09:05:30|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|0
1649235960000|2022-04-06 09:06:00|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|0
1649236040000|2022-04-06 09:07:20|29155.83|29155.83|29155.83|29155.83|29155.83|29155.83|29155.83|29155.83|0
1649236060000|2022-04-06 09:07:40|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|0
1649236070000|2022-04-06 09:07:50|29130.9|29130.9|29125.36|29125.36|29130.9|29130.9|29125.36|29125.36|0
1649236080000|2022-04-06 09:08:00|29119.83|29119.83|29119.83|29119.83|29119.83|29119.83|29119.83|29119.83|0
1649236090000|2022-04-06 09:08:10|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|0
1649236160000|2022-04-06 09:09:20|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|0
1649236190000|2022-04-06 09:09:50|29110.41|29110.41|29115.95|29115.95|29115.95|29115.95|29110.41|29110.41|0
1649236260000|2022-04-06 09:11:00|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|0
1649236310000|2022-04-06 09:11:50|29115.95|29115.95|29115.95|29115.95|29115.95|29115.95|29115.95|29115.95|0
1649236340000|2022-04-06 09:12:20|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|0
1649236540000|2022-04-06 09:15:40|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|29127.02|0
1649236550000|2022-04-06 09:15:50|29132.55|29132.55|29132.55|29132.55|29132.55|29132.55|29132.55|29132.55|0
1649236560000|2022-04-06 09:16:00|29143.62|29143.62|29127.93|29127.93|29143.62|29143.62|29127.93|29127.93|0
1649236620000|2022-04-06 09:17:00|29134.21|29134.21|29134.21|29134.21|29134.21|29134.21|29134.21|29134.21|0
1649236660000|2022-04-06 09:17:40|29140.68|29140.68|29140.68|29140.68|29140.68|29140.68|29140.68|29140.68|0
1649236670000|2022-04-06 09:17:50|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|0
1649236690000|2022-04-06 09:18:10|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|0
1649236760000|2022-04-06 09:19:20|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|0
1649236820000|2022-04-06 09:20:20|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|0
1649236880000|2022-04-06 09:21:20|29132.74|29132.74|29132.74|29132.74|29132.74|29132.74|29132.74|29132.74|0
1649236890000|2022-04-06 09:21:30|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|0
1649237020000|2022-04-06 09:23:40|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|29127.21|0
1649237100000|2022-04-06 09:25:00|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|0
1649237230000|2022-04-06 09:27:10|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|0
1649237330000|2022-04-06 09:28:50|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|0
1649237350000|2022-04-06 09:29:10|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|0
1649237360000|2022-04-06 09:29:20|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|0
1649237380000|2022-04-06 09:29:40|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|29120.55|0
1649237420000|2022-04-06 09:30:20|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|0
1649237460000|2022-04-06 09:31:00|29110.76|29110.76|29104.29|29104.29|29110.76|29110.76|29104.29|29104.29|0
1649237470000|2022-04-06 09:31:10|29097.83|29097.83|29103.36|29103.36|29103.36|29103.36|29097.83|29097.83|0
1649237480000|2022-04-06 09:31:20|29114.43|29114.43|29114.43|29114.43|29114.43|29114.43|29114.43|29114.43|0
1649237500000|2022-04-06 09:31:40|29107.96|29107.96|29114.43|29114.43|29127.36|29127.36|29107.96|29107.96|0
1649237510000|2022-04-06 09:31:50|29127.36|29127.36|29120.9|29120.9|29133.83|29133.83|29120.9|29120.9|0
1649237520000|2022-04-06 09:32:00|29107.96|29107.96|29107.96|29107.96|29107.96|29107.96|29107.96|29107.96|0
1649237540000|2022-04-06 09:32:20|29113.5|29113.5|29113.5|29113.5|29113.5|29113.5|29113.5|29113.5|0
1649237570000|2022-04-06 09:32:50|29119.77|29119.77|29119.77|29119.77|29119.77|29119.77|29119.77|29119.77|0
1649237590000|2022-04-06 09:33:10|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|0
1649237640000|2022-04-06 09:34:00|29125.31|29125.31|29125.31|29125.31|29125.31|29125.31|29125.31|29125.31|0
1649237660000|2022-04-06 09:34:20|29122.17|29122.17|29122.17|29122.17|29122.17|29122.17|29122.17|29122.17|0
1649237720000|2022-04-06 09:35:20|29135.1|29135.1|29135.1|29135.1|29135.1|29135.1|29135.1|29135.1|0
1649237730000|2022-04-06 09:35:30|29124.03|29124.03|29124.03|29124.03|29124.03|29124.03|29124.03|29124.03|0
1649237800000|2022-04-06 09:36:40|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|0
1649237830000|2022-04-06 09:37:10|29127.71|29127.71|29116.64|29116.64|29127.71|29127.71|29116.64|29116.64|0
1649237860000|2022-04-06 09:37:40|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|29111.1|0
1649237930000|2022-04-06 09:38:50|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|0
1649237950000|2022-04-06 09:39:10|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|0
1649237960000|2022-04-06 09:39:20|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|0
1649237970000|2022-04-06 09:39:30|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|0
1649237980000|2022-04-06 09:39:40|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|0
1649238090000|2022-04-06 09:41:30|29068.84|29068.84|29068.84|29068.84|29068.84|29068.84|29068.84|29068.84|0
1649238110000|2022-04-06 09:41:50|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|0
1649238160000|2022-04-06 09:42:40|29060.17|29060.17|29060.17|29060.17|29060.17|29060.17|29060.17|29060.17|0
1649238170000|2022-04-06 09:42:50|29057.03|29057.03|29057.03|29057.03|29057.03|29057.03|29057.03|29057.03|0
1649238180000|2022-04-06 09:43:00|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|0
1649238210000|2022-04-06 09:43:30|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|0
1649238240000|2022-04-06 09:44:00|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|29051.49|0
1649238270000|2022-04-06 09:44:30|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|0
1649238280000|2022-04-06 09:44:40|29068.1|29068.1|29068.1|29068.1|29068.1|29068.1|29068.1|29068.1|0
1649238300000|2022-04-06 09:45:00|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|29062.56|0
1649238330000|2022-04-06 09:45:30|29059.43|29059.43|29059.43|29059.43|29059.43|29059.43|29059.43|29059.43|0
1649238340000|2022-04-06 09:45:40|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|0
1649238380000|2022-04-06 09:46:20|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|0
1649238420000|2022-04-06 09:47:00|29043.7|29043.7|29043.7|29043.7|29043.7|29043.7|29043.7|29043.7|0
1649238470000|2022-04-06 09:47:50|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|29032.63|0
1649238530000|2022-04-06 09:48:50|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|0
1649238540000|2022-04-06 09:49:00|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|0
1649238590000|2022-04-06 09:49:50|29002.54|29002.54|29008.08|29008.08|29008.08|29008.08|29002.54|29002.54|0
1649238640000|2022-04-06 09:50:40|29001.61|29001.61|29001.61|29001.61|29001.61|29001.61|29001.61|29001.61|0
1649238750000|2022-04-06 09:52:30|29012.68|29012.68|29012.68|29012.68|29012.68|29012.68|29012.68|29012.68|0
1649238800000|2022-04-06 09:53:20|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|0
1649238900000|2022-04-06 09:55:00|29020.08|29020.08|29020.08|29020.08|29020.08|29020.08|29020.08|29020.08|0
1649239030000|2022-04-06 09:57:10|29025.61|29025.61|29032.08|29032.08|29032.08|29032.08|29025.61|29025.61|0
1649239040000|2022-04-06 09:57:20|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|0
1649239350000|2022-04-06 10:02:30|29043.89|29043.89|29043.89|29043.89|29043.89|29043.89|29043.89|29043.89|0
1649239370000|2022-04-06 10:02:50|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|29038.35|0
1649239420000|2022-04-06 10:03:40|29043.89|29043.89|29047.03|29047.03|29047.03|29047.03|29043.89|29043.89|0
1649239440000|2022-04-06 10:04:00|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|0
1649239520000|2022-04-06 10:05:20|29047.03|29047.03|29041.49|29041.49|29047.03|29047.03|29041.49|29041.49|0
1649239670000|2022-04-06 10:07:50|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|29052.56|0
1649239680000|2022-04-06 10:08:00|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|0
1649239710000|2022-04-06 10:08:30|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|0
1649239810000|2022-04-06 10:10:10|29057.16|29057.16|29057.16|29057.16|29057.16|29057.16|29057.16|29057.16|0
1649239860000|2022-04-06 10:11:00|29046.1|29046.1|29040.56|29040.56|29046.1|29046.1|29040.56|29040.56|0
1649239880000|2022-04-06 10:11:20|29053.49|29053.49|29030.42|29030.42|29053.49|29053.49|29030.42|29030.42|0
1649239890000|2022-04-06 10:11:30|29027.28|29027.28|29001.08|29001.08|29027.28|29027.28|28978.94|28978.94|0
1649239900000|2022-04-06 10:11:40|29007.54|29007.54|28996.47|28996.47|29007.54|29007.54|28996.47|28996.47|0
1649239920000|2022-04-06 10:12:00|28990.2|28990.2|28996.66|28996.66|28996.66|28996.66|28990.2|28990.2|0
1649239950000|2022-04-06 10:12:30|29003.13|29003.13|29010.87|29010.87|29017.34|29017.34|29003.13|29003.13|0
1649239960000|2022-04-06 10:12:40|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|0
1649239970000|2022-04-06 10:12:50|29010.87|29010.87|29004.41|29004.41|29010.87|29010.87|29004.41|29004.41|0
1649240030000|2022-04-06 10:13:50|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|0
1649240160000|2022-04-06 10:16:00|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|0
1649240190000|2022-04-06 10:16:30|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|0
1649240220000|2022-04-06 10:17:00|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|0
1649240290000|2022-04-06 10:18:10|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|29016.41|0
1649240340000|2022-04-06 10:19:00|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|0
1649240370000|2022-04-06 10:19:30|28998.87|28998.87|29004.41|29004.41|29004.41|29004.41|28998.87|28998.87|0
1649240490000|2022-04-06 10:21:30|28993.34|28993.34|28993.34|28993.34|28993.34|28993.34|28993.34|28993.34|0
1649240510000|2022-04-06 10:21:50|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|29009.94|0
1649240540000|2022-04-06 10:22:20|29004.41|29004.41|29004.41|29004.41|29004.41|29004.41|29004.41|29004.41|0
1649240620000|2022-04-06 10:23:40|29015.47|29015.47|29015.47|29015.47|29015.47|29015.47|29015.47|29015.47|0
1649240660000|2022-04-06 10:24:20|29026.54|29026.54|29026.54|29026.54|29026.54|29026.54|29026.54|29026.54|0
1649240680000|2022-04-06 10:24:40|29021.01|29021.01|29021.01|29021.01|29021.01|29021.01|29021.01|29021.01|0
1649240710000|2022-04-06 10:25:10|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|0
1649240720000|2022-04-06 10:25:20|29027.28|29027.28|29027.28|29027.28|29027.28|29027.28|29027.28|29027.28|0
1649240750000|2022-04-06 10:25:50|29030.42|29030.42|29030.42|29030.42|29030.42|29030.42|29030.42|29030.42|0
1649240900000|2022-04-06 10:28:20|29024.89|29024.89|29043.36|29043.36|29043.36|29043.36|29024.89|29024.89|0
1649240930000|2022-04-06 10:28:50|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|29036.89|0
1649240970000|2022-04-06 10:29:30|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|0
1649241000000|2022-04-06 10:30:00|29044.82|29044.82|29033.75|29033.75|29044.82|29044.82|29033.75|29033.75|0
1649241050000|2022-04-06 10:30:50|29034.68|29034.68|29029.15|29029.15|29034.68|29034.68|29029.15|29029.15|0
1649241060000|2022-04-06 10:31:00|29023.61|29023.61|29023.61|29023.61|29023.61|29023.61|29023.61|29023.61|0
1649241180000|2022-04-06 10:33:00|29034.68|29034.68|29034.68|29034.68|29034.68|29034.68|29034.68|29034.68|0
1649241370000|2022-04-06 10:36:10|29040.22|29040.22|29040.22|29040.22|29040.22|29040.22|29040.22|29040.22|0
1649241460000|2022-04-06 10:37:40|29023.61|29023.61|29035.61|29035.61|29046.68|29046.68|29023.61|29023.61|0
1649241490000|2022-04-06 10:38:10|29030.08|29030.08|29030.08|29030.08|29030.08|29030.08|29030.08|29030.08|0
1649241510000|2022-04-06 10:38:30|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|0
1649241600000|2022-04-06 10:40:00|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|0
1649241680000|2022-04-06 10:41:20|29037.48|29037.48|29048.55|29048.55|29048.55|29048.55|29037.48|29037.48|0
1649241870000|2022-04-06 10:44:30|29059.62|29059.62|29059.62|29059.62|29059.62|29059.62|29059.62|29059.62|0
1649241900000|2022-04-06 10:45:00|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|0
1649241910000|2022-04-06 10:45:10|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|29043.01|0
1649242030000|2022-04-06 10:47:10|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|29048.55|0
1649242060000|2022-04-06 10:47:40|29045.41|29045.41|29033.6|29033.6|29045.41|29045.41|29033.6|29033.6|0
1649242120000|2022-04-06 10:48:40|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|0
1649242160000|2022-04-06 10:49:20|29051.13|29051.13|29044.67|29044.67|29051.13|29051.13|29044.67|29044.67|0
1649242200000|2022-04-06 10:50:00|29038.2|29038.2|29033.6|29033.6|29044.67|29044.67|29033.6|29033.6|0
1649242280000|2022-04-06 10:51:20|29039.13|29039.13|29039.13|29039.13|29039.13|29039.13|29039.13|29039.13|0
1649242300000|2022-04-06 10:51:40|29033.6|29033.6|29033.6|29033.6|29033.6|29033.6|29033.6|29033.6|0
1649242380000|2022-04-06 10:53:00|29044.67|29044.67|29041.53|29041.53|29044.67|29044.67|29041.53|29041.53|0
1649242390000|2022-04-06 10:53:10|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|29044.67|0
1649242400000|2022-04-06 10:53:20|29038.2|29038.2|29032.67|29032.67|29038.2|29038.2|29032.67|29032.67|0
1649242410000|2022-04-06 10:53:30|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|0
1649242470000|2022-04-06 10:54:30|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|0
1649242500000|2022-04-06 10:55:00|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|29038.2|0
1649242560000|2022-04-06 10:56:00|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|0
1649242570000|2022-04-06 10:56:10|29004.99|29004.99|29004.99|29004.99|29004.99|29004.99|29004.99|29004.99|0
1649242580000|2022-04-06 10:56:20|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|0
1649242670000|2022-04-06 10:57:50|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|0
1649242720000|2022-04-06 10:58:40|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|0
1649242790000|2022-04-06 10:59:50|28982.85|28982.85|28982.85|28982.85|28982.85|28982.85|28982.85|28982.85|0
1649242940000|2022-04-06 11:02:20|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|28977.32|0
1649243070000|2022-04-06 11:04:30|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|28988.39|0
1649243090000|2022-04-06 11:04:50|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|0
1649243110000|2022-04-06 11:05:10|28975.46|28975.46|28994.86|28994.86|28994.86|28994.86|28975.46|28975.46|0
1649243150000|2022-04-06 11:05:50|28972.72|28972.72|28972.72|28972.72|28972.72|28972.72|28972.72|28972.72|0
1649243320000|2022-04-06 11:08:40|28956.11|28956.11|28956.11|28956.11|28956.11|28956.11|28956.11|28956.11|0
1649243330000|2022-04-06 11:08:50|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1649243350000|2022-04-06 11:09:10|28972.72|28972.72|28967.18|28967.18|28972.72|28972.72|28967.18|28967.18|0
1649243380000|2022-04-06 11:09:40|28960.72|28960.72|28960.72|28960.72|28967.18|28967.18|28960.72|28960.72|0
1649243400000|2022-04-06 11:10:00|28951.3|28951.3|28942.63|28942.63|28951.3|28951.3|28942.63|28942.63|0
1649243460000|2022-04-06 11:11:00|28959.23|28959.23|28959.23|28959.23|28959.23|28959.23|28959.23|28959.23|0
1649243660000|2022-04-06 11:14:20|28956.1|28956.1|28949.82|28949.82|28956.1|28956.1|28949.82|28949.82|0
1649243670000|2022-04-06 11:14:30|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|0
1649243700000|2022-04-06 11:15:00|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|0
1649243720000|2022-04-06 11:15:20|28938.01|28938.01|28943.55|28943.55|28943.55|28943.55|28938.01|28938.01|0
1649243760000|2022-04-06 11:16:00|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|0
1649243770000|2022-04-06 11:16:10|28938.01|28938.01|28938.01|28938.01|28938.01|28938.01|28938.01|28938.01|0
1649243780000|2022-04-06 11:16:20|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|28932.48|0
1649243800000|2022-04-06 11:16:40|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|0
1649243820000|2022-04-06 11:17:00|28960.15|28960.15|28960.15|28960.15|28960.15|28960.15|28960.15|28960.15|0
1649243830000|2022-04-06 11:17:10|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|0
1649243860000|2022-04-06 11:17:40|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|28943.55|0
1649243920000|2022-04-06 11:18:40|28949.08|28949.08|28954.62|28954.62|28954.62|28954.62|28949.08|28949.08|0
1649243960000|2022-04-06 11:19:20|28971.22|28971.22|28971.22|28971.22|28971.22|28971.22|28971.22|28971.22|0
1649243980000|2022-04-06 11:19:40|28976.75|28976.75|28982.29|28982.29|28982.29|28982.29|28976.75|28976.75|0
1649243990000|2022-04-06 11:19:50|28976.75|28976.75|28976.75|28976.75|28976.75|28976.75|28976.75|28976.75|0
1649244050000|2022-04-06 11:20:50|28970.48|28970.48|28970.48|28970.48|28970.48|28970.48|28970.48|28970.48|0
1649244090000|2022-04-06 11:21:30|29009.22|29009.22|29014.76|29014.76|29014.76|29014.76|29009.22|29009.22|0
1649244120000|2022-04-06 11:22:00|29003.69|29003.69|28998.15|28998.15|29003.69|29003.69|28998.15|28998.15|0
1649244150000|2022-04-06 11:22:30|28992.62|28992.62|28992.62|28992.62|28992.62|28992.62|28992.62|28992.62|0
1649244170000|2022-04-06 11:22:50|28999.08|28999.08|28988.01|28988.01|28999.08|28999.08|28988.01|28988.01|0
1649244220000|2022-04-06 11:23:40|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|0
1649244240000|2022-04-06 11:24:00|28964.01|28964.01|28964.01|28964.01|28964.01|28964.01|28964.01|28964.01|0
1649244270000|2022-04-06 11:24:30|28973.43|28973.43|28973.43|28973.43|28973.43|28973.43|28973.43|28973.43|0
1649244320000|2022-04-06 11:25:20|28967.89|28967.89|28967.89|28967.89|28967.89|28967.89|28967.89|28967.89|0
1649244440000|2022-04-06 11:27:20|28974.17|28974.17|28989.85|28989.85|28989.85|28989.85|28974.17|28974.17|0
1649244450000|2022-04-06 11:27:30|28992.99|28992.99|28992.99|28992.99|28992.99|28992.99|28992.99|28992.99|0
1649244480000|2022-04-06 11:28:00|28989.85|28989.85|28989.85|28989.85|28989.85|28989.85|28989.85|28989.85|0
1649244540000|2022-04-06 11:29:00|28984.32|28984.32|28978.79|28978.79|28984.32|28984.32|28978.79|28978.79|0
1649244550000|2022-04-06 11:29:10|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|0
1649244560000|2022-04-06 11:29:20|28987.46|28987.46|28992.99|28992.99|28992.99|28992.99|28987.46|28987.46|0
1649244610000|2022-04-06 11:30:10|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|0
1649244830000|2022-04-06 11:33:50|28993.73|28993.73|28993.73|28993.73|28993.73|28993.73|28993.73|28993.73|0
1649244910000|2022-04-06 11:35:10|29006.67|29006.67|29006.67|29006.67|29006.67|29006.67|29006.67|29006.67|0
1649244920000|2022-04-06 11:35:20|29001.13|29001.13|29001.13|29001.13|29001.13|29001.13|29001.13|29001.13|0
1649245090000|2022-04-06 11:38:10|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|0
1649245100000|2022-04-06 11:38:20|29021.61|29021.61|29034.55|29034.55|29034.55|29034.55|29021.61|29021.61|0
1649245120000|2022-04-06 11:38:40|29045.62|29045.62|29045.62|29045.62|29045.62|29045.62|29045.62|29045.62|0
1649245140000|2022-04-06 11:39:00|29052.08|29052.08|29052.08|29052.08|29052.08|29052.08|29052.08|29052.08|0
1649245200000|2022-04-06 11:40:00|29058.36|29058.36|29051.89|29051.89|29058.36|29058.36|29051.89|29051.89|0
1649245230000|2022-04-06 11:40:30|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|0
1649245250000|2022-04-06 11:40:50|29039.15|29039.15|29033.61|29033.61|29039.15|29039.15|29033.61|29033.61|0
1649245310000|2022-04-06 11:41:50|29028.08|29028.08|29022.55|29022.55|29028.08|29028.08|29022.55|29022.55|0
1649245380000|2022-04-06 11:43:00|29011.48|29011.48|29000.41|29000.41|29011.48|29011.48|29000.41|29000.41|0
1649245400000|2022-04-06 11:43:20|29003.54|29003.54|29003.54|29003.54|29003.54|29003.54|29003.54|29003.54|0
1649245550000|2022-04-06 11:45:50|28990.99|28990.99|28994.13|28994.13|28994.13|28994.13|28990.99|28990.99|0
1649245560000|2022-04-06 11:46:00|28983.06|28983.06|28983.06|28983.06|28983.06|28983.06|28983.06|28983.06|0
1649245590000|2022-04-06 11:46:30|28988.6|28988.6|28988.6|28988.6|28988.6|28988.6|28988.6|28988.6|0
1649245600000|2022-04-06 11:46:40|28994.13|28994.13|28983.06|28983.06|28994.13|28994.13|28983.06|28983.06|0
1649245650000|2022-04-06 11:47:30|28977.53|28977.53|28977.53|28977.53|28977.53|28977.53|28977.53|28977.53|0
1649245740000|2022-04-06 11:49:00|28958.13|28958.13|28945.2|28945.2|28958.13|28958.13|28945.2|28945.2|0
1649245760000|2022-04-06 11:49:20|28948.33|28948.33|28959.4|28959.4|28959.4|28959.4|28948.33|28948.33|0
1649245770000|2022-04-06 11:49:30|28953.87|28953.87|28953.87|28953.87|28953.87|28953.87|28953.87|28953.87|0
1649245860000|2022-04-06 11:51:00|28950.73|28950.73|28950.73|28950.73|28950.73|28950.73|28950.73|28950.73|0
1649245900000|2022-04-06 11:51:40|28947.59|28947.59|28947.59|28947.59|28947.59|28947.59|28947.59|28947.59|0
1649245910000|2022-04-06 11:51:50|28942.06|28942.06|28942.06|28942.06|28942.06|28942.06|28942.06|28942.06|0
1649245920000|2022-04-06 11:52:00|28953.13|28953.13|28947.59|28947.59|28953.13|28953.13|28947.59|28947.59|0
1649245990000|2022-04-06 11:53:10|28936.52|28936.52|28922.32|28922.32|28936.52|28936.52|28922.32|28922.32|0
1649246000000|2022-04-06 11:53:20|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|0
1649246020000|2022-04-06 11:53:40|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|0
1649246040000|2022-04-06 11:54:00|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|0
1649246060000|2022-04-06 11:54:20|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|0
1649246100000|2022-04-06 11:55:00|28918.44|28918.44|28918.44|28918.44|28918.44|28918.44|28918.44|28918.44|0
1649246210000|2022-04-06 11:56:50|28905.5|28905.5|28911.97|28911.97|28911.97|28911.97|28905.5|28905.5|0
1649246250000|2022-04-06 11:57:30|28923.04|28923.04|28923.04|28923.04|28923.04|28923.04|28923.04|28923.04|0
1649246330000|2022-04-06 11:58:50|28919.9|28919.9|28919.9|28919.9|28919.9|28919.9|28919.9|28919.9|0
1649246350000|2022-04-06 11:59:10|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|0
1649246370000|2022-04-06 11:59:30|28915.3|28915.3|28915.3|28915.3|28915.3|28915.3|28915.3|28915.3|0
1649246400000|2022-04-06 12:00:00|28912.16|28912.16|28905.7|28905.7|28912.16|28912.16|28905.7|28905.7|0
1649246430000|2022-04-06 12:00:30|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|0
1649246440000|2022-04-06 12:00:40|28918.63|28918.63|28915.49|28915.49|28918.63|28918.63|28915.49|28915.49|0
1649246450000|2022-04-06 12:00:50|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|0
1649246460000|2022-04-06 12:01:00|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|0
1649246530000|2022-04-06 12:02:10|28915.49|28915.49|28909.96|28909.96|28915.49|28915.49|28909.96|28909.96|0
1649246600000|2022-04-06 12:03:20|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|28926.56|0
1649246650000|2022-04-06 12:04:10|28915.49|28915.49|28921.03|28921.03|28921.03|28921.03|28915.49|28915.49|0
1649246720000|2022-04-06 12:05:20|28924.16|28924.16|28924.16|28924.16|28924.16|28924.16|28924.16|28924.16|0
1649246730000|2022-04-06 12:05:30|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|0
1649246740000|2022-04-06 12:05:40|28924.16|28924.16|28935.23|28935.23|28935.23|28935.23|28924.16|28924.16|0
1649246760000|2022-04-06 12:06:00|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|0
1649246900000|2022-04-06 12:08:20|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|0
1649246930000|2022-04-06 12:08:50|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|0
1649246960000|2022-04-06 12:09:20|28918.97|28918.97|28918.97|28918.97|28918.97|28918.97|28918.97|28918.97|0
1649246980000|2022-04-06 12:09:40|28924.51|28924.51|28924.51|28924.51|28924.51|28924.51|28924.51|28924.51|0
1649247040000|2022-04-06 12:10:40|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|0
1649247150000|2022-04-06 12:12:30|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|0
1649247160000|2022-04-06 12:12:40|28927.64|28927.64|28927.64|28927.64|28927.64|28927.64|28927.64|28927.64|0
1649247180000|2022-04-06 12:13:00|28933.18|28933.18|28933.18|28933.18|28933.18|28933.18|28933.18|28933.18|0
1649247190000|2022-04-06 12:13:10|28930.04|28930.04|28930.04|28930.04|28930.04|28930.04|28930.04|28930.04|0
1649247270000|2022-04-06 12:14:30|28949.44|28949.44|28950.37|28950.37|28950.37|28950.37|28943.9|28943.9|0
1649247290000|2022-04-06 12:14:50|28955.91|28955.91|28961.44|28961.44|28961.44|28961.44|28955.91|28955.91|0
1649247400000|2022-04-06 12:16:40|28972.51|28972.51|28972.51|28972.51|28972.51|28972.51|28972.51|28972.51|0
1649247450000|2022-04-06 12:17:30|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|0
1649247530000|2022-04-06 12:18:50|28987.46|28987.46|28995.39|28995.39|28995.39|28995.39|28984.32|28984.32|0
1649247580000|2022-04-06 12:19:40|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|0
1649247660000|2022-04-06 12:21:00|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|0
1649247750000|2022-04-06 12:22:30|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|29000.92|0
1649247770000|2022-04-06 12:22:50|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|0
1649247920000|2022-04-06 12:25:20|28969.52|28969.52|28995.39|28995.39|28995.39|28995.39|28956.59|28956.59|0
1649247930000|2022-04-06 12:25:30|29008.32|29008.32|29008.32|29008.32|29008.32|29008.32|29008.32|29008.32|0
1649247940000|2022-04-06 12:25:40|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|28995.39|0
1649247960000|2022-04-06 12:26:00|28998.53|28998.53|28998.53|28998.53|28998.53|28998.53|28998.53|28998.53|0
1649248120000|2022-04-06 12:28:40|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|0
1649248190000|2022-04-06 12:29:50|28984.32|28984.32|28981.18|28981.18|28984.32|28984.32|28981.18|28981.18|0
1649248200000|2022-04-06 12:30:00|28975.65|28975.65|28943.32|28943.32|28975.65|28975.65|28943.32|28943.32|0
1649248260000|2022-04-06 12:31:00|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|0
1649248290000|2022-04-06 12:31:30|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|0
1649248300000|2022-04-06 12:31:40|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|0
1649248310000|2022-04-06 12:31:50|28956.78|28956.78|28956.78|28956.78|28956.78|28956.78|28956.78|28956.78|0
1649248330000|2022-04-06 12:32:10|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|0
1649248360000|2022-04-06 12:32:40|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|28945.71|0
1649248380000|2022-04-06 12:33:00|28942.58|28942.58|28923.18|28923.18|28942.58|28942.58|28923.18|28923.18|0
1649248410000|2022-04-06 12:33:30|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|0
1649248470000|2022-04-06 12:34:30|28939.44|28939.44|28926.51|28926.51|28939.44|28939.44|28926.51|28926.51|0
1649248560000|2022-04-06 12:36:00|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|28920.04|0
1649248570000|2022-04-06 12:36:10|28916.9|28916.9|28900.64|28900.64|28916.9|28916.9|28897.5|28897.5|0
1649248620000|2022-04-06 12:37:00|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1649248670000|2022-04-06 12:37:50|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|0
1649248700000|2022-04-06 12:38:20|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|0
1649248800000|2022-04-06 12:40:00|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|0
1649248830000|2022-04-06 12:40:30|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|28906.18|0
1649248850000|2022-04-06 12:40:50|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|28900.64|0
1649248880000|2022-04-06 12:41:20|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|0
1649248900000|2022-04-06 12:41:40|28889.57|28889.57|28895.11|28895.11|28895.11|28895.11|28889.57|28889.57|0
1649248920000|2022-04-06 12:42:00|28889.57|28889.57|28889.57|28889.57|28889.57|28889.57|28889.57|28889.57|0
1649248980000|2022-04-06 12:43:00|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|0
1649249010000|2022-04-06 12:43:30|28871.1|28871.1|28865.57|28865.57|28871.1|28871.1|28865.57|28865.57|0
1649249020000|2022-04-06 12:43:40|28878.5|28878.5|28884.97|28884.97|28884.97|28884.97|28878.5|28878.5|0
1649249040000|2022-04-06 12:44:00|28868.36|28868.36|28868.36|28868.36|28868.36|28868.36|28868.36|28868.36|0
1649249050000|2022-04-06 12:44:10|28865.23|28865.23|28865.23|28865.23|28865.23|28865.23|28865.23|28865.23|0
1649249060000|2022-04-06 12:44:20|28868.36|28868.36|28871.5|28871.5|28871.5|28871.5|28868.36|28868.36|0
1649249070000|2022-04-06 12:44:30|28860.43|28860.43|28860.43|28860.43|28860.43|28860.43|28860.43|28860.43|0
1649249110000|2022-04-06 12:45:10|28866.9|28866.9|28866.9|28866.9|28866.9|28866.9|28866.9|28866.9|0
1649249160000|2022-04-06 12:46:00|28870.04|28870.04|28855.09|28855.09|28870.04|28870.04|28855.09|28855.09|0
1649249180000|2022-04-06 12:46:20|28858.23|28858.23|28858.23|28858.23|28858.23|28858.23|28858.23|28858.23|0
1649249190000|2022-04-06 12:46:30|28852.69|28852.69|28852.69|28852.69|28852.69|28852.69|28852.69|28852.69|0
1649249220000|2022-04-06 12:47:00|28836.09|28836.09|28816.69|28816.69|28836.09|28836.09|28816.69|28816.69|0
1649249230000|2022-04-06 12:47:10|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|0
1649249240000|2022-04-06 12:47:20|28829.62|28829.62|28829.62|28829.62|28829.62|28829.62|28829.62|28829.62|0
1649249280000|2022-04-06 12:48:00|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|0
1649249340000|2022-04-06 12:49:00|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|0
1649249370000|2022-04-06 12:49:30|28806.55|28806.55|28806.55|28806.55|28806.55|28806.55|28806.55|28806.55|0
1649249400000|2022-04-06 12:50:00|28795.48|28795.48|28789.95|28789.95|28795.48|28795.48|28789.95|28789.95|0
1649249410000|2022-04-06 12:50:10|28796.41|28796.41|28796.41|28796.41|28796.41|28796.41|28796.41|28796.41|0
1649249440000|2022-04-06 12:50:40|28783.48|28783.48|28783.48|28783.48|28783.48|28783.48|28783.48|28783.48|0
1649249480000|2022-04-06 12:51:20|28794.55|28794.55|28794.55|28794.55|28794.55|28794.55|28794.55|28794.55|0
1649249530000|2022-04-06 12:52:10|28789.01|28789.01|28789.01|28789.01|28789.01|28789.01|28789.01|28789.01|0
1649249550000|2022-04-06 12:52:30|28792.15|28792.15|28792.15|28792.15|28792.15|28792.15|28792.15|28792.15|0
1649249570000|2022-04-06 12:52:50|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|0
1649249580000|2022-04-06 12:53:00|28806.36|28806.36|28806.36|28806.36|28806.36|28806.36|28806.36|28806.36|0
1649249660000|2022-04-06 12:54:20|28800.82|28800.82|28800.82|28800.82|28800.82|28800.82|28800.82|28800.82|0
1649249740000|2022-04-06 12:55:40|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|28795.29|0
1649249750000|2022-04-06 12:55:50|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|0
1649249780000|2022-04-06 12:56:20|28796.03|28796.03|28796.03|28796.03|28796.03|28796.03|28796.03|28796.03|0
1649249790000|2022-04-06 12:56:30|28790.5|28790.5|28790.5|28790.5|28790.5|28790.5|28790.5|28790.5|0
1649249800000|2022-04-06 12:56:40|28784.96|28784.96|28784.96|28784.96|28784.96|28784.96|28784.96|28784.96|0
1649249840000|2022-04-06 12:57:20|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|0
1649249860000|2022-04-06 12:57:40|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|0
1649249900000|2022-04-06 12:58:20|28801.96|28801.96|28808.43|28808.43|28808.43|28808.43|28801.96|28801.96|0
1649249920000|2022-04-06 12:58:40|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|0
1649249960000|2022-04-06 12:59:20|28825.03|28825.03|28833.71|28833.71|28833.71|28833.71|28825.03|28825.03|0
1649249980000|2022-04-06 12:59:40|28840.17|28840.17|28840.17|28840.17|28840.17|28840.17|28840.17|28840.17|0
1649249990000|2022-04-06 12:59:50|28837.03|28837.03|28837.03|28837.03|28837.03|28837.03|28837.03|28837.03|0
1649250110000|2022-04-06 13:01:50|28831.5|28831.5|28831.5|28831.5|28831.5|28831.5|28831.5|28831.5|0
1649250170000|2022-04-06 13:02:50|28842.57|28842.57|28848.1|28848.1|28848.1|28848.1|28842.57|28842.57|0
1649250190000|2022-04-06 13:03:10|28854.57|28854.57|28854.57|28854.57|28854.57|28854.57|28854.57|28854.57|0
1649250200000|2022-04-06 13:03:20|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|0
1649250230000|2022-04-06 13:03:50|28865.64|28865.64|28865.64|28865.64|28865.64|28865.64|28865.64|28865.64|0
1649250240000|2022-04-06 13:04:00|28878.19|28878.19|28889.26|28889.26|28889.26|28889.26|28878.19|28878.19|0
1649250250000|2022-04-06 13:04:10|28883.72|28883.72|28883.72|28883.72|28883.72|28883.72|28883.72|28883.72|0
1649250340000|2022-04-06 13:05:40|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|0
1649250370000|2022-04-06 13:06:10|28866.19|28866.19|28866.19|28866.19|28866.19|28866.19|28866.19|28866.19|0
1649250410000|2022-04-06 13:06:50|28860.65|28860.65|28860.65|28860.65|28860.65|28860.65|28860.65|28860.65|0
1649250440000|2022-04-06 13:07:20|28867.12|28867.12|28867.12|28867.12|28867.12|28867.12|28867.12|28867.12|0
1649250470000|2022-04-06 13:07:50|28878.19|28878.19|28878.19|28878.19|28878.19|28878.19|28878.19|28878.19|0
1649250610000|2022-04-06 13:10:10|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|0
1649250650000|2022-04-06 13:10:50|28861.59|28861.59|28861.59|28861.59|28861.59|28861.59|28861.59|28861.59|0
1649250700000|2022-04-06 13:11:40|28864.72|28864.72|28864.72|28864.72|28864.72|28864.72|28864.72|28864.72|0
1649250710000|2022-04-06 13:11:50|28875.79|28875.79|28875.79|28875.79|28875.79|28875.79|28875.79|28875.79|0
1649250720000|2022-04-06 13:12:00|28862.86|28862.86|28844.39|28844.39|28862.86|28862.86|28844.39|28844.39|0
1649250750000|2022-04-06 13:12:30|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|0
1649250830000|2022-04-06 13:13:50|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1649250850000|2022-04-06 13:14:10|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1649250870000|2022-04-06 13:14:30|28835.19|28835.19|28824.12|28824.12|28835.19|28835.19|28824.12|28824.12|0
1649250880000|2022-04-06 13:14:40|28835.19|28835.19|28813.05|28813.05|28835.19|28835.19|28813.05|28813.05|0
1649250890000|2022-04-06 13:14:50|28796.44|28796.44|28796.44|28796.44|28796.44|28796.44|28796.44|28796.44|0
1649250900000|2022-04-06 13:15:00|28790.91|28790.91|28790.91|28790.91|28790.91|28790.91|28790.91|28790.91|0
1649250950000|2022-04-06 13:15:50|28785.37|28785.37|28796.44|28796.44|28796.44|28796.44|28785.37|28785.37|0
1649251020000|2022-04-06 13:17:00|28807.51|28807.51|28807.51|28807.51|28807.51|28807.51|28807.51|28807.51|0
1649251040000|2022-04-06 13:17:20|28801.24|28801.24|28798.1|28798.1|28801.24|28801.24|28798.1|28798.1|0
1649251060000|2022-04-06 13:17:40|28785.17|28785.17|28785.17|28785.17|28785.17|28785.17|28785.17|28785.17|0
1649251220000|2022-04-06 13:20:20|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|0
1649251230000|2022-04-06 13:20:30|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|0
1649251250000|2022-04-06 13:20:50|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|28801.77|0
1649251340000|2022-04-06 13:22:20|28808.24|28808.24|28808.24|28808.24|28808.24|28808.24|28808.24|28808.24|0
1649251350000|2022-04-06 13:22:30|28805.1|28805.1|28798.63|28798.63|28805.1|28805.1|28798.63|28798.63|0
1649251360000|2022-04-06 13:22:40|28787.56|28787.56|28787.56|28787.56|28787.56|28787.56|28787.56|28787.56|0
1649251400000|2022-04-06 13:23:20|28784.43|28784.43|28784.43|28784.43|28784.43|28784.43|28784.43|28784.43|0
1649251420000|2022-04-06 13:23:40|28777.96|28777.96|28777.96|28777.96|28777.96|28777.96|28777.96|28777.96|0
1649251440000|2022-04-06 13:24:00|28771.49|28771.49|28771.49|28771.49|28771.49|28771.49|28771.49|28771.49|0
1649251510000|2022-04-06 13:25:10|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|0
1649251570000|2022-04-06 13:26:10|28765.96|28765.96|28765.96|28765.96|28765.96|28765.96|28765.96|28765.96|0
1649251610000|2022-04-06 13:26:50|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|28777.03|0
1649251660000|2022-04-06 13:27:40|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|0
1649251700000|2022-04-06 13:28:20|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|0
1649251710000|2022-04-06 13:28:30|28774.63|28774.63|28774.63|28774.63|28785.7|28785.7|28774.63|28774.63|0
1649251720000|2022-04-06 13:28:40|28777.77|28777.77|28780.91|28780.91|28780.91|28780.91|28777.77|28777.77|0
1649251730000|2022-04-06 13:28:50|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|0
1649251740000|2022-04-06 13:29:00|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|0
1649251750000|2022-04-06 13:29:10|28800.65|28800.65|28800.65|28800.65|28800.65|28800.65|28800.65|28800.65|0
1649251790000|2022-04-06 13:29:50|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|0
1649251800000|2022-04-06 13:30:00|28791.98|28791.98|28808.58|28808.58|28808.58|28808.58|28791.98|28791.98|0
1649251810000|2022-04-06 13:30:10|28814.12|28814.12|28814.12|28814.12|28814.12|28814.12|28814.12|28814.12|0
1649251820000|2022-04-06 13:30:20|28825.19|28825.19|28814.12|28814.12|28825.19|28825.19|28814.12|28814.12|0
1649251830000|2022-04-06 13:30:30|28819.65|28819.65|28831.46|28831.46|28831.46|28831.46|28819.65|28819.65|0
1649251850000|2022-04-06 13:30:50|28825.93|28825.93|28825.93|28825.93|28825.93|28825.93|28820.39|28820.39|0
1649251860000|2022-04-06 13:31:00|28834.6|28834.6|28866|28866|28866|28866|28834.6|28834.6|0
1649251870000|2022-04-06 13:31:10|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|0
1649251900000|2022-04-06 13:31:40|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1649251910000|2022-04-06 13:31:50|28832.79|28832.79|28829.65|28829.65|28832.79|28832.79|28829.65|28829.65|0
1649251920000|2022-04-06 13:32:00|28824.12|28824.12|28824.12|28824.12|28824.12|28824.12|28824.12|28824.12|0
1649252010000|2022-04-06 13:33:30|28807.51|28807.51|28798.84|28798.84|28807.51|28807.51|28798.84|28798.84|0
1649252020000|2022-04-06 13:33:40|28795.7|28795.7|28795.7|28795.7|28795.7|28795.7|28795.7|28795.7|0
1649252030000|2022-04-06 13:33:50|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|0
1649252060000|2022-04-06 13:34:20|28784.63|28784.63|28775.96|28775.96|28784.63|28784.63|28775.96|28775.96|0
1649252070000|2022-04-06 13:34:30|28781.5|28781.5|28787.03|28787.03|28787.03|28787.03|28781.5|28781.5|0
1649252080000|2022-04-06 13:34:40|28780.56|28780.56|28787.03|28787.03|28787.03|28787.03|28780.56|28780.56|0
1649252090000|2022-04-06 13:34:50|28793.5|28793.5|28793.5|28793.5|28793.5|28793.5|28793.5|28793.5|0
1649252100000|2022-04-06 13:35:00|28787.03|28787.03|28793.5|28793.5|28793.5|28793.5|28787.03|28787.03|0
1649252110000|2022-04-06 13:35:10|28787.96|28787.96|28787.96|28787.96|28787.96|28787.96|28787.96|28787.96|0
1649252120000|2022-04-06 13:35:20|28782.43|28782.43|28782.43|28782.43|28782.43|28782.43|28782.43|28782.43|0
1649252170000|2022-04-06 13:36:10|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|0
1649252240000|2022-04-06 13:37:20|28750.1|28750.1|28750.1|28750.1|28750.1|28750.1|28750.1|28750.1|0
1649252250000|2022-04-06 13:37:30|28744.56|28744.56|28744.56|28744.56|28744.56|28744.56|28744.56|28744.56|0
1649252260000|2022-04-06 13:37:40|28739.03|28739.03|28719.63|28719.63|28739.03|28739.03|28719.63|28719.63|0
1649252280000|2022-04-06 13:38:00|28713.35|28713.35|28713.35|28713.35|28713.35|28713.35|28713.35|28713.35|0
1649252290000|2022-04-06 13:38:10|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|0
1649252310000|2022-04-06 13:38:30|28713.35|28713.35|28702.28|28702.28|28713.35|28713.35|28702.28|28702.28|0
1649252350000|2022-04-06 13:39:10|28699.15|28699.15|28699.15|28699.15|28699.15|28699.15|28699.15|28699.15|0
1649252360000|2022-04-06 13:39:20|28693.61|28693.61|28682.54|28682.54|28693.61|28693.61|28682.54|28682.54|0
1649252400000|2022-04-06 13:40:00|28676.27|28676.27|28668.33|28668.33|28679.4|28679.4|28668.33|28668.33|0
1649252420000|2022-04-06 13:40:20|28684.94|28684.94|28679.4|28679.4|28684.94|28684.94|28679.4|28679.4|0
1649252430000|2022-04-06 13:40:30|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|0
1649252440000|2022-04-06 13:40:40|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|0
1649252450000|2022-04-06 13:40:50|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|28673.87|0
1649252460000|2022-04-06 13:41:00|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|0
1649252490000|2022-04-06 13:41:30|28674.61|28674.61|28674.61|28674.61|28674.61|28674.61|28674.61|28674.61|0
1649252500000|2022-04-06 13:41:40|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|28680.14|0
1649252510000|2022-04-06 13:41:50|28685.68|28685.68|28691.21|28691.21|28691.21|28691.21|28685.68|28685.68|0
1649252540000|2022-04-06 13:42:20|28696.75|28696.75|28696.75|28696.75|28696.75|28696.75|28696.75|28696.75|0
1649252570000|2022-04-06 13:42:50|28702.28|28702.28|28702.28|28702.28|28702.28|28702.28|28702.28|28702.28|0
1649252580000|2022-04-06 13:43:00|28695.82|28695.82|28690.28|28690.28|28695.82|28695.82|28690.28|28690.28|0
1649252630000|2022-04-06 13:43:50|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|0
1649252660000|2022-04-06 13:44:20|28681.61|28681.61|28676.08|28676.08|28681.61|28681.61|28676.08|28676.08|0
1649252670000|2022-04-06 13:44:30|28672.94|28672.94|28679.4|28679.4|28679.4|28679.4|28672.94|28672.94|0
1649252710000|2022-04-06 13:45:10|28668.33|28668.33|28679.4|28679.4|28679.4|28679.4|28668.33|28668.33|0
1649252720000|2022-04-06 13:45:20|28685.87|28685.87|28696.94|28696.94|28696.94|28696.94|28685.87|28685.87|0
1649252730000|2022-04-06 13:45:30|28702.47|28702.47|28719.82|28719.82|28719.82|28719.82|28702.47|28702.47|0
1649252770000|2022-04-06 13:46:10|28725.35|28725.35|28725.35|28725.35|28725.35|28725.35|28725.35|28725.35|0
1649252820000|2022-04-06 13:47:00|28736.42|28736.42|28736.42|28736.42|28736.42|28736.42|28736.42|28736.42|0
1649252850000|2022-04-06 13:47:30|28739.56|28739.56|28742.7|28742.7|28742.7|28742.7|28739.56|28739.56|0
1649252880000|2022-04-06 13:48:00|28737.16|28737.16|28737.16|28737.16|28737.16|28737.16|28737.16|28737.16|0
1649252890000|2022-04-06 13:48:10|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|0
1649252970000|2022-04-06 13:49:30|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|0
1649253020000|2022-04-06 13:50:20|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|0
1649253070000|2022-04-06 13:51:10|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|28731.63|0
1649253090000|2022-04-06 13:51:30|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|28720.56|0
1649253110000|2022-04-06 13:51:50|28726.09|28726.09|28715.02|28715.02|28726.09|28726.09|28715.02|28715.02|0
1649253120000|2022-04-06 13:52:00|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|0
1649253130000|2022-04-06 13:52:10|28727.96|28727.96|28727.96|28727.96|28727.96|28727.96|28727.96|28727.96|0
1649253140000|2022-04-06 13:52:20|28739.03|28739.03|28733.49|28733.49|28739.03|28739.03|28733.49|28733.49|0
1649253150000|2022-04-06 13:52:30|28739.03|28739.03|28739.03|28739.03|28739.03|28739.03|28739.03|28739.03|0
1649253190000|2022-04-06 13:53:10|28733.49|28733.49|28733.49|28733.49|28733.49|28733.49|28733.49|28733.49|0
1649253210000|2022-04-06 13:53:30|28714.09|28714.09|28720.56|28720.56|28720.56|28720.56|28714.09|28714.09|0
1649253220000|2022-04-06 13:53:40|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|0
1649253230000|2022-04-06 13:53:50|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1649253300000|2022-04-06 13:55:00|28706.7|28706.7|28701.16|28701.16|28706.7|28706.7|28701.16|28701.16|0
1649253330000|2022-04-06 13:55:30|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|0
1649253350000|2022-04-06 13:55:50|28709.83|28709.83|28709.83|28709.83|28709.83|28709.83|28709.83|28709.83|0
1649253370000|2022-04-06 13:56:10|28704.3|28704.3|28704.3|28704.3|28704.3|28704.3|28704.3|28704.3|0
1649253400000|2022-04-06 13:56:40|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|28715.37|0
1649253440000|2022-04-06 13:57:20|28712.23|28712.23|28712.23|28712.23|28712.23|28712.23|28712.23|28712.23|0
1649253450000|2022-04-06 13:57:30|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|28706.7|0
1649253460000|2022-04-06 13:57:40|28701.16|28701.16|28692.49|28692.49|28701.16|28701.16|28692.49|28692.49|0
1649253470000|2022-04-06 13:57:50|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|0
1649253500000|2022-04-06 13:58:20|28673.28|28673.28|28660.35|28660.35|28673.28|28673.28|28660.35|28660.35|0
1649253520000|2022-04-06 13:58:40|28654.81|28654.81|28649.28|28649.28|28654.81|28654.81|28649.28|28649.28|0
1649253540000|2022-04-06 13:59:00|28643.74|28643.74|28638.21|28638.21|28643.74|28643.74|28638.21|28638.21|0
1649253550000|2022-04-06 13:59:10|28643.74|28643.74|28643.74|28643.74|28643.74|28643.74|28643.74|28643.74|0
1649253580000|2022-04-06 13:59:40|28632.67|28632.67|28632.67|28632.67|28632.67|28632.67|28632.67|28632.67|0
1649253590000|2022-04-06 13:59:50|28627.14|28627.14|28616.07|28616.07|28627.14|28627.14|28616.07|28616.07|0
1649253600000|2022-04-06 14:00:00|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|0
1649253610000|2022-04-06 14:00:10|28627.14|28627.14|28636.35|28636.35|28636.35|28636.35|28619.74|28619.74|0
1649253620000|2022-04-06 14:00:20|28630.81|28630.81|28630.81|28630.81|28630.81|28630.81|28630.81|28630.81|0
1649253630000|2022-04-06 14:00:30|28619.74|28619.74|28613.28|28613.28|28619.74|28619.74|28613.28|28613.28|0
1649253640000|2022-04-06 14:00:40|28602.21|28602.21|28602.21|28602.21|28602.21|28602.21|28602.21|28602.21|0
1649253650000|2022-04-06 14:00:50|28599.07|28599.07|28617.54|28617.54|28617.54|28617.54|28599.07|28599.07|0
1649253670000|2022-04-06 14:01:10|28614.4|28614.4|28614.4|28614.4|28614.4|28614.4|28614.4|28614.4|0
1649253690000|2022-04-06 14:01:30|28608.86|28608.86|28603.33|28603.33|28608.86|28608.86|28603.33|28603.33|0
1649253700000|2022-04-06 14:01:40|28580.79|28580.79|28580.79|28580.79|28580.79|28580.79|28580.79|28580.79|0
1649253720000|2022-04-06 14:02:00|28586.33|28586.33|28586.33|28586.33|28586.33|28586.33|28586.33|28586.33|0
1649253740000|2022-04-06 14:02:20|28575.26|28575.26|28569.72|28569.72|28575.26|28575.26|28569.72|28569.72|0
1649253750000|2022-04-06 14:02:30|28563.45|28563.45|28569.91|28569.91|28569.91|28569.91|28563.45|28563.45|0
1649253760000|2022-04-06 14:02:40|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|0
1649253780000|2022-04-06 14:03:00|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|0
1649253800000|2022-04-06 14:03:20|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|28575.45|0
1649253810000|2022-04-06 14:03:30|28569.91|28569.91|28569.91|28569.91|28569.91|28569.91|28569.91|28569.91|0
1649253820000|2022-04-06 14:03:40|28564.38|28564.38|28564.38|28564.38|28564.38|28564.38|28564.38|28564.38|0
1649253840000|2022-04-06 14:04:00|28558.84|28558.84|28564.38|28564.38|28564.38|28564.38|28558.84|28558.84|0
1649253880000|2022-04-06 14:04:40|28558.84|28558.84|28558.84|28558.84|28558.84|28558.84|28558.84|28558.84|0
1649253910000|2022-04-06 14:05:10|28571.78|28571.78|28571.78|28571.78|28571.78|28571.78|28571.78|28571.78|0
1649253930000|2022-04-06 14:05:30|28577.31|28577.31|28582.85|28582.85|28582.85|28582.85|28577.31|28577.31|0
1649253950000|2022-04-06 14:05:50|28556.98|28556.98|28550.51|28550.51|28556.98|28556.98|28544.05|28544.05|0
1649253960000|2022-04-06 14:06:00|28563.45|28563.45|28568.79|28568.79|28568.79|28568.79|28550.51|28550.51|0
1649253970000|2022-04-06 14:06:10|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|0
1649253980000|2022-04-06 14:06:20|28543.86|28543.86|28538.32|28538.32|28543.86|28543.86|28538.32|28538.32|0
1649254040000|2022-04-06 14:07:20|28532.79|28532.79|28532.79|28532.79|28532.79|28532.79|28521.72|28521.72|0
1649254050000|2022-04-06 14:07:30|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|0
1649254080000|2022-04-06 14:08:00|28516.18|28516.18|28509.72|28509.72|28516.18|28516.18|28503.25|28503.25|0
1649254090000|2022-04-06 14:08:10|28503.25|28503.25|28497.72|28497.72|28503.25|28503.25|28497.72|28497.72|0
1649254110000|2022-04-06 14:08:30|28504.18|28504.18|28504.18|28504.18|28504.18|28504.18|28504.18|28504.18|0
1649254140000|2022-04-06 14:09:00|28510.46|28510.46|28510.46|28510.46|28510.46|28510.46|28510.46|28510.46|0
1649254160000|2022-04-06 14:09:20|28497.53|28497.53|28497.53|28497.53|28497.53|28497.53|28497.53|28497.53|0
1649254180000|2022-04-06 14:09:40|28491.25|28491.25|28482.39|28482.39|28494.39|28494.39|28482.39|28482.39|0
1649254210000|2022-04-06 14:10:10|28471.32|28471.32|28454.71|28454.71|28471.32|28471.32|28454.71|28454.71|0
1649254250000|2022-04-06 14:10:50|28465.78|28465.78|28485.18|28485.18|28485.18|28485.18|28465.78|28465.78|0
1649254290000|2022-04-06 14:11:30|28490.72|28490.72|28496.25|28496.25|28496.25|28496.25|28490.72|28490.72|0
1649254310000|2022-04-06 14:11:50|28499.39|28499.39|28499.39|28499.39|28499.39|28499.39|28499.39|28499.39|0
1649254320000|2022-04-06 14:12:00|28493.85|28493.85|28488.32|28488.32|28493.85|28493.85|28488.32|28488.32|0
1649254350000|2022-04-06 14:12:30|28494.59|28494.59|28504.01|28504.01|28504.01|28504.01|28494.59|28494.59|0
1649254360000|2022-04-06 14:12:40|28497.73|28497.73|28497.73|28497.73|28497.73|28497.73|28497.73|28497.73|0
1649254390000|2022-04-06 14:13:10|28494.59|28494.59|28491.46|28491.46|28497.73|28497.73|28491.46|28491.46|0
1649254420000|2022-04-06 14:13:40|28488.32|28488.32|28488.32|28488.32|28488.32|28488.32|28488.32|28488.32|0
1649254500000|2022-04-06 14:15:00|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|0
1649254530000|2022-04-06 14:15:30|28499.39|28499.39|28513.6|28513.6|28520.06|28520.06|28499.39|28499.39|0
1649254540000|2022-04-06 14:15:40|28519.13|28519.13|28513.6|28513.6|28519.13|28519.13|28513.6|28513.6|0
1649254560000|2022-04-06 14:16:00|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|0
1649254570000|2022-04-06 14:16:10|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|0
1649254610000|2022-04-06 14:16:50|28541.27|28541.27|28550.68|28550.68|28550.68|28550.68|28541.27|28541.27|0
1649254620000|2022-04-06 14:17:00|28544.41|28544.41|28544.41|28544.41|28544.41|28544.41|28544.41|28544.41|0
1649254670000|2022-04-06 14:17:50|28555.48|28555.48|28549.01|28549.01|28555.48|28555.48|28549.01|28549.01|0
1649254710000|2022-04-06 14:18:30|28555.48|28555.48|28584.63|28584.63|28584.63|28584.63|28555.48|28555.48|0
1649254730000|2022-04-06 14:18:50|28591.1|28591.1|28603.1|28603.1|28603.1|28603.1|28591.1|28591.1|0
1649254740000|2022-04-06 14:19:00|28608.63|28608.63|28603.1|28603.1|28608.63|28608.63|28603.1|28603.1|0
1649254760000|2022-04-06 14:19:20|28609.37|28609.37|28621.38|28621.38|28621.38|28621.38|28609.37|28609.37|0
1649254770000|2022-04-06 14:19:30|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|0
1649254850000|2022-04-06 14:20:50|28632.45|28632.45|28629.31|28629.31|28635.58|28635.58|28629.31|28629.31|0
1649254860000|2022-04-06 14:21:00|28640.38|28640.38|28640.38|28640.38|28640.38|28640.38|28640.38|28640.38|0
1649254870000|2022-04-06 14:21:10|28634.84|28634.84|28634.84|28634.84|28634.84|28634.84|28634.84|28634.84|0
1649254880000|2022-04-06 14:21:20|28629.31|28629.31|28629.31|28629.31|28629.31|28629.31|28629.31|28629.31|0
1649254890000|2022-04-06 14:21:30|28618.24|28618.24|28618.24|28618.24|28618.24|28618.24|28618.24|28618.24|0
1649254910000|2022-04-06 14:21:50|28624.7|28624.7|28635.77|28635.77|28635.77|28635.77|28624.7|28624.7|0
1649254930000|2022-04-06 14:22:10|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|0
1649254990000|2022-04-06 14:23:10|28630.24|28630.24|28613.63|28613.63|28630.24|28630.24|28613.63|28613.63|0
1649255010000|2022-04-06 14:23:30|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|0
1649255050000|2022-04-06 14:24:10|28625.64|28625.64|28620.1|28620.1|28625.64|28625.64|28620.1|28620.1|0
1649255070000|2022-04-06 14:24:30|28616.96|28616.96|28620.1|28620.1|28620.1|28620.1|28616.96|28616.96|0
1649255080000|2022-04-06 14:24:40|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|0
1649255090000|2022-04-06 14:24:50|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|28620.1|0
1649255100000|2022-04-06 14:25:00|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|0
1649255120000|2022-04-06 14:25:20|28595.17|28595.17|28594.24|28594.24|28600.7|28600.7|28594.24|28594.24|0
1649255150000|2022-04-06 14:25:50|28581.3|28581.3|28575.03|28575.03|28581.3|28581.3|28575.03|28575.03|0
1649255160000|2022-04-06 14:26:00|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|0
1649255170000|2022-04-06 14:26:10|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|0
1649255280000|2022-04-06 14:28:00|28566.36|28566.36|28563.22|28563.22|28566.36|28566.36|28563.22|28563.22|0
1649255290000|2022-04-06 14:28:10|28574.29|28574.29|28579.82|28579.82|28579.82|28579.82|28574.29|28574.29|0
1649255370000|2022-04-06 14:29:30|28585.36|28585.36|28585.36|28585.36|28585.36|28585.36|28585.36|28585.36|0
1649255390000|2022-04-06 14:29:50|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|0
1649255400000|2022-04-06 14:30:00|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|0
1649255420000|2022-04-06 14:30:20|28585.36|28585.36|28579.82|28579.82|28585.36|28585.36|28579.82|28579.82|0
1649255460000|2022-04-06 14:31:00|28590.89|28590.89|28607.5|28607.5|28607.5|28607.5|28590.89|28590.89|0
1649255490000|2022-04-06 14:31:30|28601.96|28601.96|28601.96|28601.96|28601.96|28601.96|28601.96|28601.96|0
1649255500000|2022-04-06 14:31:40|28613.03|28613.03|28613.03|28613.03|28613.03|28613.03|28613.03|28613.03|0
1649255510000|2022-04-06 14:31:50|28616.17|28616.17|28605.1|28605.1|28621.7|28621.7|28605.1|28605.1|0
1649255530000|2022-04-06 14:32:10|28611.57|28611.57|28608.43|28608.43|28611.57|28611.57|28608.43|28608.43|0
1649255540000|2022-04-06 14:32:20|28602.89|28602.89|28599.75|28599.75|28602.89|28602.89|28599.75|28599.75|0
1649255570000|2022-04-06 14:32:50|28605.29|28605.29|28599.75|28599.75|28605.29|28605.29|28599.75|28599.75|0
1649255580000|2022-04-06 14:33:00|28594.22|28594.22|28594.22|28594.22|28594.22|28594.22|28594.22|28594.22|0
1649255590000|2022-04-06 14:33:10|28574.82|28574.82|28568.36|28568.36|28574.82|28574.82|28568.36|28568.36|0
1649255600000|2022-04-06 14:33:20|28551.75|28551.75|28551.75|28551.75|28551.75|28551.75|28551.75|28551.75|0
1649255630000|2022-04-06 14:33:50|28545.28|28545.28|28545.28|28545.28|28545.28|28545.28|28545.28|28545.28|0
1649255640000|2022-04-06 14:34:00|28539.01|28539.01|28539.01|28539.01|28539.01|28539.01|28539.01|28539.01|0
1649255670000|2022-04-06 14:34:30|28532.54|28532.54|28532.54|28532.54|28532.54|28532.54|28532.54|28532.54|0
1649255680000|2022-04-06 14:34:40|28538.08|28538.08|28543.61|28543.61|28543.61|28543.61|28538.08|28538.08|0
1649255700000|2022-04-06 14:35:00|28546.75|28546.75|28552.29|28552.29|28552.29|28552.29|28546.75|28546.75|0
1649255710000|2022-04-06 14:35:10|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|0
1649255720000|2022-04-06 14:35:20|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|0
1649255780000|2022-04-06 14:36:20|28562.82|28562.82|28562.82|28562.82|28562.82|28562.82|28562.82|28562.82|0
1649255790000|2022-04-06 14:36:30|28557.29|28557.29|28526.08|28526.08|28557.29|28557.29|28526.08|28526.08|0
1649255820000|2022-04-06 14:37:00|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|0
1649255830000|2022-04-06 14:37:10|28539.94|28539.94|28551.01|28551.01|28551.01|28551.01|28539.94|28539.94|0
1649255880000|2022-04-06 14:38:00|28554.15|28554.15|28559.68|28559.68|28559.68|28559.68|28554.15|28554.15|0
1649255910000|2022-04-06 14:38:30|28546.75|28546.75|28546.75|28546.75|28546.75|28546.75|28546.75|28546.75|0
1649255920000|2022-04-06 14:38:40|28552.29|28552.29|28555.42|28555.42|28555.42|28555.42|28552.29|28552.29|0
1649255930000|2022-04-06 14:38:50|28566.49|28566.49|28566.49|28566.49|28566.49|28566.49|28566.49|28566.49|0
1649255940000|2022-04-06 14:39:00|28572.03|28572.03|28572.03|28572.03|28572.03|28572.03|28572.03|28572.03|0
1649255950000|2022-04-06 14:39:10|28568.89|28568.89|28568.89|28568.89|28568.89|28568.89|28568.89|28568.89|0
1649255960000|2022-04-06 14:39:20|28574.42|28574.42|28574.42|28574.42|28574.42|28574.42|28574.42|28574.42|0
1649255970000|2022-04-06 14:39:30|28579.96|28579.96|28579.96|28579.96|28579.96|28579.96|28579.96|28579.96|0
1649255990000|2022-04-06 14:39:50|28585.49|28585.49|28585.49|28585.49|28585.49|28585.49|28585.49|28585.49|0
1649256000000|2022-04-06 14:40:00|28596.56|28596.56|28602.1|28602.1|28602.1|28602.1|28585.49|28585.49|0
1649256020000|2022-04-06 14:40:20|28607.63|28607.63|28607.63|28607.63|28607.63|28607.63|28607.63|28607.63|0
1649256050000|2022-04-06 14:40:50|28620.56|28620.56|28633.5|28633.5|28633.5|28633.5|28620.56|28620.56|0
1649256070000|2022-04-06 14:41:10|28636.64|28636.64|28630.17|28630.17|28636.64|28636.64|28630.17|28630.17|0
1649256080000|2022-04-06 14:41:20|28641.24|28641.24|28646.77|28646.77|28646.77|28646.77|28641.24|28641.24|0
1649256090000|2022-04-06 14:41:30|28641.24|28641.24|28635.7|28635.7|28641.24|28641.24|28635.7|28635.7|0
1649256100000|2022-04-06 14:41:40|28629.24|28629.24|28635.7|28635.7|28635.7|28635.7|28629.24|28629.24|0
1649256120000|2022-04-06 14:42:00|28630.17|28630.17|28635.7|28635.7|28635.7|28635.7|28630.17|28630.17|0
1649256160000|2022-04-06 14:42:40|28641.24|28641.24|28641.24|28641.24|28641.24|28641.24|28641.24|28641.24|0
1649256170000|2022-04-06 14:42:50|28647.7|28647.7|28658.77|28658.77|28658.77|28658.77|28647.7|28647.7|0
1649256180000|2022-04-06 14:43:00|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|28665.05|0
1649256210000|2022-04-06 14:43:30|28670.58|28670.58|28670.58|28670.58|28670.58|28670.58|28670.58|28670.58|0
1649256230000|2022-04-06 14:43:50|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|0
1649256310000|2022-04-06 14:45:10|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|0
1649256320000|2022-04-06 14:45:20|28665.98|28665.98|28665.98|28665.98|28665.98|28665.98|28665.98|28665.98|0
1649256330000|2022-04-06 14:45:30|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|28671.52|0
1649256350000|2022-04-06 14:45:50|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|0
1649256360000|2022-04-06 14:46:00|28680.19|28680.19|28680.19|28680.19|28680.19|28680.19|28680.19|28680.19|0
1649256380000|2022-04-06 14:46:20|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|0
1649256390000|2022-04-06 14:46:30|28707.86|28707.86|28696.79|28696.79|28707.86|28707.86|28696.79|28696.79|0
1649256400000|2022-04-06 14:46:40|28680.19|28680.19|28696.79|28696.79|28696.79|28696.79|28680.19|28680.19|0
1649256430000|2022-04-06 14:47:10|28693.65|28693.65|28684.98|28684.98|28693.65|28693.65|28684.98|28684.98|0
1649256490000|2022-04-06 14:48:10|28690.52|28690.52|28690.52|28690.52|28690.52|28690.52|28690.52|28690.52|0
1649256510000|2022-04-06 14:48:30|28693.65|28693.65|28682.59|28682.59|28693.65|28693.65|28682.59|28682.59|0
1649256530000|2022-04-06 14:48:50|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|28685.72|0
1649256550000|2022-04-06 14:49:10|28688.86|28688.86|28688.86|28688.86|28688.86|28688.86|28688.86|28688.86|0
1649256560000|2022-04-06 14:49:20|28694.4|28694.4|28699.93|28699.93|28699.93|28699.93|28694.4|28694.4|0
1649256600000|2022-04-06 14:50:00|28696.79|28696.79|28693.65|28693.65|28696.79|28696.79|28693.65|28693.65|0
1649256610000|2022-04-06 14:50:10|28688.12|28688.12|28682.59|28682.59|28688.12|28688.12|28682.59|28682.59|0
1649256620000|2022-04-06 14:50:20|28693.65|28693.65|28693.65|28693.65|28693.65|28693.65|28693.65|28693.65|0
1649256630000|2022-04-06 14:50:30|28696.79|28696.79|28696.79|28696.79|28696.79|28696.79|28696.79|28696.79|0
1649256670000|2022-04-06 14:51:10|28702.33|28702.33|28702.33|28702.33|28702.33|28702.33|28702.33|28702.33|0
1649256730000|2022-04-06 14:52:10|28696.79|28696.79|28680.72|28680.72|28696.79|28696.79|28680.72|28680.72|0
1649256740000|2022-04-06 14:52:20|28687.19|28687.19|28681.65|28681.65|28687.19|28687.19|28681.65|28681.65|0
1649256780000|2022-04-06 14:53:00|28687.19|28687.19|28687.19|28687.19|28687.19|28687.19|28687.19|28687.19|0
1649256800000|2022-04-06 14:53:20|28680.72|28680.72|28674.26|28674.26|28680.72|28680.72|28674.26|28674.26|0
1649256870000|2022-04-06 14:54:30|28680.72|28680.72|28691.79|28691.79|28691.79|28691.79|28680.72|28680.72|0
1649256880000|2022-04-06 14:54:40|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|0
1649256890000|2022-04-06 14:54:50|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|0
1649256920000|2022-04-06 14:55:20|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|0
1649256960000|2022-04-06 14:56:00|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|0
1649257010000|2022-04-06 14:56:50|28686.26|28686.26|28691.79|28691.79|28691.79|28691.79|28686.26|28686.26|0
1649257030000|2022-04-06 14:57:10|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|0
1649257040000|2022-04-06 14:57:20|28691.79|28691.79|28688.65|28688.65|28691.79|28691.79|28688.65|28688.65|0
1649257090000|2022-04-06 14:58:10|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|0
1649257120000|2022-04-06 14:58:40|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|0
1649257130000|2022-04-06 14:58:50|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|0
1649257140000|2022-04-06 14:59:00|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|0
1649257180000|2022-04-06 14:59:40|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|28678.12|0
1649257200000|2022-04-06 15:00:00|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|28672.58|0
1649257210000|2022-04-06 15:00:10|28679.05|28679.05|28691.98|28691.98|28691.98|28691.98|28679.05|28679.05|0
1649257220000|2022-04-06 15:00:20|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|0
1649257310000|2022-04-06 15:01:50|28688.65|28688.65|28688.65|28688.65|28688.65|28688.65|28688.65|28688.65|0
1649257370000|2022-04-06 15:02:50|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|0
1649257380000|2022-04-06 15:03:00|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|0
1649257390000|2022-04-06 15:03:10|28717.26|28717.26|28718|28718|28723.53|28723.53|28717.26|28717.26|0
1649257400000|2022-04-06 15:03:20|28712.47|28712.47|28712.47|28712.47|28712.47|28712.47|28712.47|28712.47|0
1649257410000|2022-04-06 15:03:30|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|0
1649257420000|2022-04-06 15:03:40|28703.79|28703.79|28698.26|28698.26|28703.79|28703.79|28698.26|28698.26|0
1649257430000|2022-04-06 15:03:50|28685.33|28685.33|28679.05|28679.05|28685.33|28685.33|28679.05|28679.05|0
1649257450000|2022-04-06 15:04:10|28691.98|28691.98|28685.52|28685.52|28691.98|28691.98|28685.52|28685.52|0
1649257460000|2022-04-06 15:04:20|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649257470000|2022-04-06 15:04:30|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|0
1649257480000|2022-04-06 15:04:40|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649257490000|2022-04-06 15:04:50|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|0
1649257520000|2022-04-06 15:05:20|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649257560000|2022-04-06 15:06:00|28686.45|28686.45|28670.38|28670.38|28686.45|28686.45|28670.38|28670.38|0
1649257620000|2022-04-06 15:07:00|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|0
1649257640000|2022-04-06 15:07:20|28681.45|28681.45|28681.45|28681.45|28681.45|28681.45|28681.45|28681.45|0
1649257670000|2022-04-06 15:07:50|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|0
1649257700000|2022-04-06 15:08:20|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|0
1649257710000|2022-04-06 15:08:30|28677.38|28677.38|28677.38|28677.38|28677.38|28677.38|28677.38|28677.38|0
1649257730000|2022-04-06 15:08:50|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|0
1649257820000|2022-04-06 15:10:20|28665.38|28665.38|28662.24|28662.24|28665.38|28665.38|28662.24|28662.24|0
1649257850000|2022-04-06 15:10:50|28634.57|28634.57|28634.57|28634.57|28640.1|28640.1|28634.57|28634.57|0
1649257860000|2022-04-06 15:11:00|28623.5|28623.5|28623.5|28623.5|28640.1|28640.1|28623.5|28623.5|0
1649257870000|2022-04-06 15:11:10|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|0
1649257880000|2022-04-06 15:11:20|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|0
1649257910000|2022-04-06 15:11:50|28598.75|28598.75|28598.75|28598.75|28598.75|28598.75|28598.75|28598.75|0
1649257920000|2022-04-06 15:12:00|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|0
1649257970000|2022-04-06 15:12:50|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|0
1649257980000|2022-04-06 15:13:00|28582.68|28582.68|28585.82|28585.82|28585.82|28585.82|28579.35|28579.35|0
1649257990000|2022-04-06 15:13:10|28579.35|28579.35|28585.82|28585.82|28585.82|28585.82|28579.35|28579.35|0
1649258010000|2022-04-06 15:13:30|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|0
1649258020000|2022-04-06 15:13:40|28585.82|28585.82|28591.36|28591.36|28591.36|28591.36|28585.82|28585.82|0
1649258030000|2022-04-06 15:13:50|28578.42|28578.42|28606.84|28606.84|28606.84|28606.84|28578.42|28578.42|0
1649258040000|2022-04-06 15:14:00|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|0
1649258050000|2022-04-06 15:14:10|28606.84|28606.84|28620.7|28620.7|28620.7|28620.7|28601.3|28601.3|0
1649258090000|2022-04-06 15:14:50|28601.3|28601.3|28607.77|28607.77|28607.77|28607.77|28601.3|28601.3|0
1649258100000|2022-04-06 15:15:00|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|0
1649258110000|2022-04-06 15:15:10|28619.77|28619.77|28619.77|28619.77|28619.77|28619.77|28619.77|28619.77|0
1649258120000|2022-04-06 15:15:20|28625.3|28625.3|28619.77|28619.77|28625.3|28625.3|28619.77|28619.77|0
1649258150000|2022-04-06 15:15:50|28614.24|28614.24|28607.77|28607.77|28614.24|28614.24|28607.77|28607.77|0
1649258210000|2022-04-06 15:16:50|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|28601.3|0
1649258220000|2022-04-06 15:17:00|28606.84|28606.84|28600.37|28600.37|28606.84|28606.84|28600.37|28600.37|0
1649258230000|2022-04-06 15:17:10|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|0
1649258280000|2022-04-06 15:18:00|28588.37|28588.37|28594.84|28594.84|28594.84|28594.84|28588.37|28588.37|0
1649258290000|2022-04-06 15:18:10|28589.3|28589.3|28589.3|28589.3|28589.3|28589.3|28589.3|28589.3|0
1649258330000|2022-04-06 15:18:50|28578.23|28578.23|28589.3|28589.3|28589.3|28589.3|28578.23|28578.23|0
1649258380000|2022-04-06 15:19:40|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|0
1649258390000|2022-04-06 15:19:50|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|28594.84|0
1649258400000|2022-04-06 15:20:00|28588.56|28588.56|28588.56|28588.56|28588.56|28588.56|28588.56|28588.56|0
1649258410000|2022-04-06 15:20:10|28575.63|28575.63|28575.63|28575.63|28575.63|28575.63|28575.63|28575.63|0
1649258420000|2022-04-06 15:20:20|28581.16|28581.16|28587.63|28587.63|28587.63|28587.63|28581.16|28581.16|0
1649258450000|2022-04-06 15:20:50|28584.49|28584.49|28602.03|28602.03|28602.03|28602.03|28584.49|28584.49|0
1649258470000|2022-04-06 15:21:10|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|0
1649258480000|2022-04-06 15:21:20|28590.96|28590.96|28590.96|28590.96|28590.96|28590.96|28590.96|28590.96|0
1649258510000|2022-04-06 15:21:50|28597.42|28597.42|28597.42|28597.42|28597.42|28597.42|28597.42|28597.42|0
1649258520000|2022-04-06 15:22:00|28602.96|28602.96|28590.03|28590.03|28602.96|28602.96|28590.03|28590.03|0
1649258560000|2022-04-06 15:22:40|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|0
1649258570000|2022-04-06 15:22:50|28601.1|28601.1|28601.1|28601.1|28601.1|28601.1|28601.1|28601.1|0
1649258580000|2022-04-06 15:23:00|28606.63|28606.63|28612.17|28612.17|28612.17|28612.17|28606.63|28606.63|0
1649258590000|2022-04-06 15:23:10|28617.7|28617.7|28617.7|28617.7|28617.7|28617.7|28617.7|28617.7|0
1649258600000|2022-04-06 15:23:20|28638.18|28638.18|28635.05|28635.05|28638.18|28638.18|28635.05|28635.05|0
1649258620000|2022-04-06 15:23:40|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|0
1649258630000|2022-04-06 15:23:50|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|0
1649258650000|2022-04-06 15:24:10|28654.44|28654.44|28654.44|28654.44|28654.44|28654.44|28654.44|28654.44|0
1649258660000|2022-04-06 15:24:20|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|0
1649258670000|2022-04-06 15:24:30|28653.51|28653.51|28653.51|28653.51|28653.51|28653.51|28653.51|28653.51|0
1649258680000|2022-04-06 15:24:40|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1649258690000|2022-04-06 15:24:50|28653.51|28653.51|28650.37|28650.37|28653.51|28653.51|28650.37|28650.37|0
1649258700000|2022-04-06 15:25:00|28644.84|28644.84|28638.37|28638.37|28644.84|28644.84|28638.37|28638.37|0
1649258710000|2022-04-06 15:25:10|28643.91|28643.91|28643.91|28643.91|28643.91|28643.91|28643.91|28643.91|0
1649258720000|2022-04-06 15:25:20|28647.05|28647.05|28652.58|28652.58|28652.58|28652.58|28647.05|28647.05|0
1649258730000|2022-04-06 15:25:30|28646.11|28646.11|28646.11|28646.11|28646.11|28646.11|28646.11|28646.11|0
1649258740000|2022-04-06 15:25:40|28642.98|28642.98|28642.98|28642.98|28642.98|28642.98|28642.98|28642.98|0
1649258760000|2022-04-06 15:26:00|28648.51|28648.51|28626.37|28626.37|28648.51|28648.51|28626.37|28626.37|0
1649258770000|2022-04-06 15:26:10|28623.24|28623.24|28623.24|28623.24|28623.24|28623.24|28623.24|28623.24|0
1649258780000|2022-04-06 15:26:20|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|0
1649258810000|2022-04-06 15:26:50|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|0
1649258820000|2022-04-06 15:27:00|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|28634.3|0
1649258830000|2022-04-06 15:27:10|28637.44|28637.44|28637.44|28637.44|28637.44|28637.44|28637.44|28637.44|0
1649258850000|2022-04-06 15:27:30|28631.91|28631.91|28631.91|28631.91|28631.91|28631.91|28631.91|28631.91|0
1649258880000|2022-04-06 15:28:00|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|0
1649258890000|2022-04-06 15:28:10|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|0
1649258900000|2022-04-06 15:28:20|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|0
1649258910000|2022-04-06 15:28:30|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|0
1649258930000|2022-04-06 15:28:50|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|0
1649258940000|2022-04-06 15:29:00|28621.58|28621.58|28621.58|28621.58|28621.58|28621.58|28621.58|28621.58|0
1649258950000|2022-04-06 15:29:10|28616.04|28616.04|28616.04|28616.04|28616.04|28616.04|28616.04|28616.04|0
1649258960000|2022-04-06 15:29:20|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|28627.11|0
1649258970000|2022-04-06 15:29:30|28621.58|28621.58|28615.3|28615.3|28621.58|28621.58|28598.7|28598.7|0
1649258980000|2022-04-06 15:29:40|28609.77|28609.77|28609.77|28609.77|28615.3|28615.3|28609.77|28609.77|0
1649258990000|2022-04-06 15:29:50|28616.04|28616.04|28624.72|28624.72|28624.72|28624.72|28604.97|28604.97|0
1649315700000|2022-04-07 07:15:00|28899.15|28899.15|28873.29|28873.29|28899.15|28899.15|28873.29|28873.29|0
1649315710000|2022-04-07 07:15:10|28867.01|28867.01|28867.01|28867.01|28867.01|28867.01|28867.01|28867.01|0
1649315720000|2022-04-07 07:15:20|28861.48|28861.48|28861.48|28861.48|28861.48|28861.48|28861.48|28861.48|0
1649315730000|2022-04-07 07:15:30|28850.41|28850.41|28861.48|28861.48|28861.48|28861.48|28850.41|28850.41|0
1649315750000|2022-04-07 07:15:50|28844.87|28844.87|28844.87|28844.87|28844.87|28844.87|28844.87|28844.87|0
1649315810000|2022-04-07 07:16:50|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|0
1649315840000|2022-04-07 07:17:20|28869.23|28869.23|28872.37|28872.37|28872.37|28872.37|28869.23|28869.23|0
1649315850000|2022-04-07 07:17:30|28859.82|28859.82|28859.82|28859.82|28859.82|28859.82|28859.82|28859.82|0
1649315860000|2022-04-07 07:17:40|28870.89|28870.89|28881.96|28881.96|28881.96|28881.96|28870.89|28870.89|0
1649315870000|2022-04-07 07:17:50|28887.49|28887.49|28887.49|28887.49|28887.49|28887.49|28887.49|28887.49|0
1649315890000|2022-04-07 07:18:10|28881.96|28881.96|28881.96|28881.96|28881.96|28881.96|28881.96|28881.96|0
1649315910000|2022-04-07 07:18:30|28866.27|28866.27|28860|28860|28866.27|28866.27|28860|28860|0
1649315940000|2022-04-07 07:19:00|28848.93|28848.93|28848.93|28848.93|28848.93|28848.93|28848.93|28848.93|0
1649315950000|2022-04-07 07:19:10|28837.86|28837.86|28831.39|28831.39|28837.86|28837.86|28831.39|28831.39|0
1649315960000|2022-04-07 07:19:20|28809.25|28809.25|28802.79|28802.79|28809.25|28809.25|28802.79|28802.79|0
1649315970000|2022-04-07 07:19:30|28791.72|28791.72|28791.72|28791.72|28791.72|28791.72|28791.72|28791.72|0
1649315990000|2022-04-07 07:19:50|28797.25|28797.25|28785.25|28785.25|28797.25|28797.25|28785.25|28785.25|0
1649316000000|2022-04-07 07:20:00|28807.39|28807.39|28807.39|28807.39|28807.39|28807.39|28807.39|28807.39|0
1649316010000|2022-04-07 07:20:10|28794.46|28794.46|28816.6|28816.6|28816.6|28816.6|28794.46|28794.46|0
1649316020000|2022-04-07 07:20:20|28807.18|28807.18|28796.11|28796.11|28807.18|28807.18|28796.11|28796.11|0
1649316040000|2022-04-07 07:20:40|28815.51|28815.51|28802.58|28802.58|28815.51|28815.51|28802.58|28802.58|0
1649316070000|2022-04-07 07:21:10|28780.44|28780.44|28761.04|28761.04|28780.44|28780.44|28761.04|28761.04|0
1649316090000|2022-04-07 07:21:30|28716.76|28716.76|28716.76|28716.76|28716.76|28716.76|28716.76|28716.76|0
1649316130000|2022-04-07 07:22:10|28722.3|28722.3|28722.3|28722.3|28722.3|28722.3|28722.3|28722.3|0
1649316140000|2022-04-07 07:22:20|28727.83|28727.83|28725.44|28725.44|28727.83|28727.83|28722.3|28722.3|0
1649316150000|2022-04-07 07:22:30|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|0
1649316160000|2022-04-07 07:22:40|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|0
1649316180000|2022-04-07 07:23:00|28745.92|28745.92|28745.92|28745.92|28745.92|28745.92|28745.92|28745.92|0
1649316200000|2022-04-07 07:23:20|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|0
1649316240000|2022-04-07 07:24:00|28762.52|28762.52|28768.06|28768.06|28768.06|28768.06|28762.52|28762.52|0
1649316250000|2022-04-07 07:24:10|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|0
1649316260000|2022-04-07 07:24:20|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|0
1649316270000|2022-04-07 07:24:30|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|0
1649316310000|2022-04-07 07:25:10|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|28784.66|0
1649316370000|2022-04-07 07:26:10|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|0
1649316390000|2022-04-07 07:26:30|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|0
1649316410000|2022-04-07 07:26:50|28784.66|28784.66|28790.2|28790.2|28790.2|28790.2|28784.66|28784.66|0
1649316420000|2022-04-07 07:27:00|28795.73|28795.73|28789.26|28789.26|28795.73|28795.73|28789.26|28789.26|0
1649316430000|2022-04-07 07:27:10|28772.66|28772.66|28772.66|28772.66|28772.66|28772.66|28772.66|28772.66|0
1649316460000|2022-04-07 07:27:40|28778.2|28778.2|28778.2|28778.2|28778.2|28778.2|28778.2|28778.2|0
1649316480000|2022-04-07 07:28:00|28761.59|28761.59|28761.59|28761.59|28761.59|28761.59|28761.59|28761.59|0
1649316500000|2022-04-07 07:28:20|28767.13|28767.13|28778.2|28778.2|28778.2|28778.2|28767.13|28767.13|0
1649316540000|2022-04-07 07:29:00|28765.64|28765.64|28737.97|28737.97|28765.64|28765.64|28737.97|28737.97|0
1649316580000|2022-04-07 07:29:40|28721.37|28721.37|28721.37|28721.37|28721.37|28721.37|28721.37|28721.37|0
1649316590000|2022-04-07 07:29:50|28740.77|28740.77|28724.16|28724.16|28740.77|28740.77|28724.16|28724.16|0
1649316600000|2022-04-07 07:30:00|28698.3|28698.3|28691.28|28691.28|28703.83|28703.83|28691.28|28691.28|0
1649316610000|2022-04-07 07:30:10|28697.56|28697.56|28697.56|28697.56|28697.56|28697.56|28697.56|28697.56|0
1649316620000|2022-04-07 07:30:20|28692.02|28692.02|28692.02|28692.02|28692.02|28692.02|28692.02|28692.02|0
1649316630000|2022-04-07 07:30:30|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|0
1649316640000|2022-04-07 07:30:40|28675.42|28675.42|28675.42|28675.42|28675.42|28675.42|28675.42|28675.42|0
1649316650000|2022-04-07 07:30:50|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|0
1649316680000|2022-04-07 07:31:20|28668.02|28668.02|28668.02|28668.02|28673.55|28673.55|28668.02|28668.02|0
1649316690000|2022-04-07 07:31:30|28656.95|28656.95|28644.02|28644.02|28656.95|28656.95|28644.02|28644.02|0
1649316700000|2022-04-07 07:31:40|28649.55|28649.55|28649.55|28649.55|28649.55|28649.55|28649.55|28649.55|0
1649316720000|2022-04-07 07:32:00|28638.48|28638.48|28644.02|28644.02|28644.02|28644.02|28638.48|28638.48|0
1649316740000|2022-04-07 07:32:20|28638.48|28638.48|28632.95|28632.95|28638.48|28638.48|28632.95|28632.95|0
1649316780000|2022-04-07 07:33:00|28638.48|28638.48|28637.74|28637.74|28638.48|28638.48|28626.67|28626.67|0
1649316820000|2022-04-07 07:33:40|28648.81|28648.81|28648.81|28648.81|28648.81|28648.81|28648.81|28648.81|0
1649316840000|2022-04-07 07:34:00|28643.28|28643.28|28637.74|28637.74|28643.28|28643.28|28637.74|28637.74|0
1649316850000|2022-04-07 07:34:10|28634.6|28634.6|28656.74|28656.74|28656.74|28656.74|28634.6|28634.6|0
1649316860000|2022-04-07 07:34:20|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|0
1649316880000|2022-04-07 07:34:40|28667.81|28667.81|28715.09|28715.09|28715.09|28715.09|28667.81|28667.81|0
1649316890000|2022-04-07 07:34:50|28709.56|28709.56|28696.62|28696.62|28709.56|28709.56|28696.62|28696.62|0
1649316900000|2022-04-07 07:35:00|28702.16|28702.16|28702.16|28702.16|28702.16|28702.16|28702.16|28702.16|0
1649316910000|2022-04-07 07:35:10|28718.76|28718.76|28718.76|28718.76|28718.76|28718.76|28718.76|28718.76|0
1649316950000|2022-04-07 07:35:50|28724.3|28724.3|28750.16|28750.16|28750.16|28750.16|28724.3|28724.3|0
1649316970000|2022-04-07 07:36:10|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|0
1649316990000|2022-04-07 07:36:30|28757.18|28757.18|28751.64|28751.64|28757.18|28757.18|28751.64|28751.64|0
1649317030000|2022-04-07 07:37:10|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|0
1649317040000|2022-04-07 07:37:20|28774.52|28774.52|28774.52|28774.52|28774.52|28774.52|28774.52|28774.52|0
1649317050000|2022-04-07 07:37:30|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|0
1649317110000|2022-04-07 07:38:30|28780.06|28780.06|28785.59|28785.59|28785.59|28785.59|28780.06|28780.06|0
1649317150000|2022-04-07 07:39:10|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|28763.45|0
1649317220000|2022-04-07 07:40:20|28780.06|28780.06|28780.06|28780.06|28780.06|28780.06|28780.06|28780.06|0
1649317250000|2022-04-07 07:40:50|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|0
1649317270000|2022-04-07 07:41:10|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|0
1649317290000|2022-04-07 07:41:30|28786.52|28786.52|28786.52|28786.52|28786.52|28786.52|28786.52|28786.52|0
1649317300000|2022-04-07 07:41:40|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|28797.59|0
1649317340000|2022-04-07 07:42:20|28775.46|28775.46|28792.06|28792.06|28792.06|28792.06|28775.46|28775.46|0
1649317360000|2022-04-07 07:42:40|28798.33|28798.33|28824.2|28824.2|28824.2|28824.2|28798.33|28798.33|0
1649317370000|2022-04-07 07:42:50|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|0
1649317440000|2022-04-07 07:44:00|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|0
1649317450000|2022-04-07 07:44:10|28835.27|28835.27|28835.27|28835.27|28835.27|28835.27|28835.27|28835.27|0
1649317460000|2022-04-07 07:44:20|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|0
1649317530000|2022-04-07 07:45:30|28840.8|28840.8|28840.8|28840.8|28840.8|28840.8|28840.8|28840.8|0
1649317560000|2022-04-07 07:46:00|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|28824.2|0
1649317610000|2022-04-07 07:46:50|28835.27|28835.27|28854.67|28854.67|28854.67|28854.67|28835.27|28835.27|0
1649317620000|2022-04-07 07:47:00|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|0
1649317630000|2022-04-07 07:47:10|28874.07|28874.07|28874.07|28874.07|28880.53|28880.53|28874.07|28874.07|0
1649317640000|2022-04-07 07:47:20|28877.2|28877.2|28877.2|28877.2|28877.2|28877.2|28877.2|28877.2|0
1649317710000|2022-04-07 07:48:30|28870.93|28870.93|28882|28882|28882|28882|28870.93|28870.93|0
1649317740000|2022-04-07 07:49:00|28901.4|28901.4|28894.93|28894.93|28901.4|28901.4|28894.93|28894.93|0
1649317770000|2022-04-07 07:49:30|28901.4|28901.4|28901.4|28901.4|28901.4|28901.4|28901.4|28901.4|0
1649317800000|2022-04-07 07:50:00|28890.33|28890.33|28901.4|28901.4|28901.4|28901.4|28890.33|28890.33|0
1649317810000|2022-04-07 07:50:10|28906.93|28906.93|28906.93|28906.93|28906.93|28906.93|28906.93|28906.93|0
1649317830000|2022-04-07 07:50:30|28900.66|28900.66|28884.97|28884.97|28900.66|28900.66|28884.97|28884.97|0
1649317840000|2022-04-07 07:50:40|28880.17|28880.17|28880.17|28880.17|28880.17|28880.17|28880.17|28880.17|0
1649317860000|2022-04-07 07:51:00|28854.31|28854.31|28854.31|28854.31|28854.31|28854.31|28854.31|28854.31|0
1649317880000|2022-04-07 07:51:20|28870.91|28870.91|28870.91|28870.91|28870.91|28870.91|28870.91|28870.91|0
1649317890000|2022-04-07 07:51:30|28881.98|28881.98|28881.98|28881.98|28881.98|28881.98|28881.98|28881.98|0
1649317930000|2022-04-07 07:52:10|28878.84|28878.84|28878.84|28878.84|28878.84|28878.84|28878.84|28878.84|0
1649317940000|2022-04-07 07:52:20|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|0
1649317950000|2022-04-07 07:52:30|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|0
1649318000000|2022-04-07 07:53:20|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|0
1649318040000|2022-04-07 07:54:00|28866.84|28866.84|28846.36|28846.36|28866.84|28866.84|28846.36|28846.36|0
1649318080000|2022-04-07 07:54:40|28839.9|28839.9|28839.9|28839.9|28839.9|28839.9|28839.9|28839.9|0
1649318160000|2022-04-07 07:56:00|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|0
1649318170000|2022-04-07 07:56:10|28806.69|28806.69|28806.69|28806.69|28806.69|28806.69|28806.69|28806.69|0
1649318230000|2022-04-07 07:57:10|28801.15|28801.15|28801.15|28801.15|28801.15|28801.15|28801.15|28801.15|0
1649318260000|2022-04-07 07:57:40|28794.69|28794.69|28781.75|28781.75|28794.69|28794.69|28781.75|28781.75|0
1649318280000|2022-04-07 07:58:00|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|0
1649318300000|2022-04-07 07:58:20|28765.87|28765.87|28765.87|28765.87|28765.87|28765.87|28765.87|28765.87|0
1649318330000|2022-04-07 07:58:50|28778.81|28778.81|28778.81|28778.81|28778.81|28778.81|28778.81|28778.81|0
1649318340000|2022-04-07 07:59:00|28772.53|28772.53|28778.07|28778.07|28778.07|28778.07|28772.53|28772.53|0
1649318420000|2022-04-07 08:00:20|28772.53|28772.53|28767|28767|28772.53|28772.53|28767|28767|0
1649318460000|2022-04-07 08:01:00|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|0
1649318540000|2022-04-07 08:02:20|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|0
1649318550000|2022-04-07 08:02:30|28724.53|28724.53|28724.53|28724.53|28724.53|28724.53|28724.53|28724.53|0
1649318560000|2022-04-07 08:02:40|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|0
1649318630000|2022-04-07 08:03:50|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|0
1649318760000|2022-04-07 08:06:00|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|0
1649318990000|2022-04-07 08:09:50|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|0
1649319000000|2022-04-07 08:10:00|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|0
1649319090000|2022-04-07 08:11:30|28706.99|28706.99|28706.99|28706.99|28706.99|28706.99|28706.99|28706.99|0
1649319100000|2022-04-07 08:11:40|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|28712.53|0
1649319170000|2022-04-07 08:12:50|28706.06|28706.06|28711.59|28711.59|28711.59|28711.59|28706.06|28706.06|0
1649319230000|2022-04-07 08:13:50|28706.06|28706.06|28702.92|28702.92|28706.06|28706.06|28702.92|28702.92|0
1649319250000|2022-04-07 08:14:10|28696.65|28696.65|28696.65|28696.65|28696.65|28696.65|28696.65|28696.65|0
1649319260000|2022-04-07 08:14:20|28699.78|28699.78|28682.44|28682.44|28699.78|28699.78|28682.44|28682.44|0
1649319300000|2022-04-07 08:15:00|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|0
1649319320000|2022-04-07 08:15:20|28688.71|28688.71|28688.71|28688.71|28688.71|28688.71|28688.71|28688.71|0
1649319350000|2022-04-07 08:15:50|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|0
1649319370000|2022-04-07 08:16:10|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|0
1649319380000|2022-04-07 08:16:20|28705.32|28705.32|28705.32|28705.32|28705.32|28705.32|28705.32|28705.32|0
1649319450000|2022-04-07 08:17:30|28710.85|28710.85|28710.85|28710.85|28710.85|28710.85|28710.85|28710.85|0
1649319480000|2022-04-07 08:18:00|28716.39|28716.39|28716.39|28716.39|28716.39|28716.39|28716.39|28716.39|0
1649319650000|2022-04-07 08:20:50|28727.46|28727.46|28738.53|28738.53|28738.53|28738.53|28727.46|28727.46|0
1649319740000|2022-04-07 08:22:20|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|0
1649319810000|2022-04-07 08:23:30|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|0
1649319850000|2022-04-07 08:24:10|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|0
1649319980000|2022-04-07 08:26:20|28732.08|28732.08|28743.15|28743.15|28743.15|28743.15|28732.08|28732.08|0
1649320040000|2022-04-07 08:27:20|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|0
1649320060000|2022-04-07 08:27:40|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|0
1649320070000|2022-04-07 08:27:50|28762.15|28762.15|28762.15|28762.15|28762.15|28762.15|28762.15|28762.15|0
1649320170000|2022-04-07 08:29:30|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|0
1649320360000|2022-04-07 08:32:40|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|0
1649320570000|2022-04-07 08:36:10|28740.94|28740.94|28753.87|28753.87|28753.87|28753.87|28740.94|28740.94|0
1649320620000|2022-04-07 08:37:00|28747.41|28747.41|28747.41|28747.41|28747.41|28747.41|28747.41|28747.41|0
1649320630000|2022-04-07 08:37:10|28753.87|28753.87|28753.87|28753.87|28753.87|28753.87|28753.87|28753.87|0
1649320640000|2022-04-07 08:37:20|28748.34|28748.34|28738.92|28738.92|28748.34|28748.34|28738.92|28738.92|0
1649320720000|2022-04-07 08:38:40|28745.2|28745.2|28745.2|28745.2|28745.2|28745.2|28745.2|28745.2|0
1649320760000|2022-04-07 08:39:20|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|0
1649320880000|2022-04-07 08:41:20|28737.8|28737.8|28737.8|28737.8|28737.8|28737.8|28737.8|28737.8|0
1649320900000|2022-04-07 08:41:40|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|0
1649320940000|2022-04-07 08:42:20|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|0
1649321180000|2022-04-07 08:46:20|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|0
1649321390000|2022-04-07 08:49:50|28768.08|28768.08|28768.08|28768.08|28768.08|28768.08|28768.08|28768.08|0
1649321620000|2022-04-07 08:53:40|28771.22|28771.22|28774.36|28774.36|28774.36|28774.36|28771.22|28771.22|0
1649321690000|2022-04-07 08:54:50|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|0
1649321710000|2022-04-07 08:55:10|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|0
1649321750000|2022-04-07 08:55:50|28802.03|28802.03|28802.03|28802.03|28802.03|28802.03|28802.03|28802.03|0
1649321830000|2022-04-07 08:57:10|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|0
1649321870000|2022-04-07 08:57:50|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|0
1649321950000|2022-04-07 08:59:10|28791.89|28791.89|28791.89|28791.89|28791.89|28791.89|28791.89|28791.89|0
1649321970000|2022-04-07 08:59:30|28797.43|28797.43|28797.43|28797.43|28797.43|28797.43|28797.43|28797.43|0
1649322080000|2022-04-07 09:01:20|28794.29|28794.29|28794.29|28794.29|28794.29|28794.29|28794.29|28794.29|0
1649322110000|2022-04-07 09:01:50|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|0
1649322120000|2022-04-07 09:02:00|28782.48|28782.48|28782.48|28782.48|28782.48|28782.48|28782.48|28782.48|0
1649322140000|2022-04-07 09:02:20|28779.34|28779.34|28779.34|28779.34|28779.34|28779.34|28779.34|28779.34|0
1649322150000|2022-04-07 09:02:30|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|0
1649322170000|2022-04-07 09:02:50|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|0
1649322180000|2022-04-07 09:03:00|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|28790.41|0
1649322240000|2022-04-07 09:04:00|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|0
1649322290000|2022-04-07 09:04:50|28776.2|28776.2|28776.2|28776.2|28776.2|28776.2|28776.2|28776.2|0
1649322330000|2022-04-07 09:05:30|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|28787.27|0
1649322390000|2022-04-07 09:06:30|28798.34|28798.34|28798.34|28798.34|28798.34|28798.34|28798.34|28798.34|0
1649322480000|2022-04-07 09:08:00|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|28811.27|0
1649322490000|2022-04-07 09:08:10|28789.14|28789.14|28782.86|28782.86|28789.14|28789.14|28782.86|28782.86|0
1649322670000|2022-04-07 09:11:10|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|0
1649322770000|2022-04-07 09:12:50|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|0
1649322790000|2022-04-07 09:13:10|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|28769.93|0
1649322810000|2022-04-07 09:13:30|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|0
1649322820000|2022-04-07 09:13:40|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|0
1649322840000|2022-04-07 09:14:00|28771.05|28771.05|28758.12|28758.12|28771.05|28771.05|28752.58|28752.58|0
1649323050000|2022-04-07 09:17:30|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|28764.39|0
1649323060000|2022-04-07 09:17:40|28769.93|28769.93|28781|28781|28781|28781|28769.93|28769.93|0
1649323160000|2022-04-07 09:19:20|28786.53|28786.53|28786.53|28786.53|28786.53|28786.53|28786.53|28786.53|0
1649323220000|2022-04-07 09:20:20|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|28775.46|0
1649323240000|2022-04-07 09:20:40|28792.07|28792.07|28792.07|28792.07|28792.07|28792.07|28792.07|28792.07|0
1649323310000|2022-04-07 09:21:50|28776.38|28776.38|28776.38|28776.38|28776.38|28776.38|28776.38|28776.38|0
1649323350000|2022-04-07 09:22:30|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|0
1649323360000|2022-04-07 09:22:40|28785.05|28785.05|28785.05|28785.05|28785.05|28785.05|28785.05|28785.05|0
1649323370000|2022-04-07 09:22:50|28804.45|28804.45|28822.53|28822.53|28823.85|28823.85|28804.45|28804.45|0
1649323380000|2022-04-07 09:23:00|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|0
1649323440000|2022-04-07 09:24:00|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|28870.54|0
1649323530000|2022-04-07 09:25:30|28859.47|28859.47|28859.47|28859.47|28859.47|28859.47|28859.47|28859.47|0
1649323620000|2022-04-07 09:27:00|28865|28865|28865|28865|28865|28865|28865|28865|0
1649323660000|2022-04-07 09:27:40|28868.14|28868.14|28868.14|28868.14|28868.14|28868.14|28868.14|28868.14|0
1649323730000|2022-04-07 09:28:50|28848.74|28848.74|28848.74|28848.74|28848.74|28848.74|28848.74|28848.74|0
1649323790000|2022-04-07 09:29:50|28854.28|28854.28|28854.28|28854.28|28854.28|28854.28|28854.28|28854.28|0
1649323800000|2022-04-07 09:30:00|28873.68|28873.68|28880.14|28880.14|28880.14|28880.14|28873.68|28873.68|0
1649323820000|2022-04-07 09:30:20|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|0
1649323840000|2022-04-07 09:30:40|28904.14|28904.14|28904.14|28904.14|28904.14|28904.14|28904.14|28904.14|0
1649323850000|2022-04-07 09:30:50|28913.56|28913.56|28936.44|28936.44|28936.44|28936.44|28913.56|28913.56|0
1649323900000|2022-04-07 09:31:40|28941.97|28941.97|28941.97|28941.97|28941.97|28941.97|28941.97|28941.97|0
1649324000000|2022-04-07 09:33:20|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|0
1649324090000|2022-04-07 09:34:50|28908.76|28908.76|28897.69|28897.69|28908.76|28908.76|28897.69|28897.69|0
1649324140000|2022-04-07 09:35:40|28903.97|28903.97|28903.97|28903.97|28903.97|28903.97|28903.97|28903.97|0
1649324180000|2022-04-07 09:36:20|28909.5|28909.5|28920.57|28920.57|28920.57|28920.57|28909.5|28909.5|0
1649324210000|2022-04-07 09:36:50|28926.11|28926.11|28926.11|28926.11|28926.11|28926.11|28926.11|28926.11|0
1649324270000|2022-04-07 09:37:50|28929.25|28929.25|28929.25|28929.25|28929.25|28929.25|28929.25|28929.25|0
1649324310000|2022-04-07 09:38:30|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|0
1649324340000|2022-04-07 09:39:00|28882.17|28882.17|28893.24|28893.24|28893.24|28893.24|28882.17|28882.17|0
1649324350000|2022-04-07 09:39:10|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|0
1649324420000|2022-04-07 09:40:20|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|0
1649324430000|2022-04-07 09:40:30|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|0
1649324480000|2022-04-07 09:41:20|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|28876.64|0
1649324540000|2022-04-07 09:42:20|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|0
1649324560000|2022-04-07 09:42:40|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|0
1649324570000|2022-04-07 09:42:50|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|0
1649324700000|2022-04-07 09:45:00|28874.78|28874.78|28874.78|28874.78|28874.78|28874.78|28874.78|28874.78|0
1649324720000|2022-04-07 09:45:20|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|28869.24|0
1649324760000|2022-04-07 09:46:00|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|0
1649324820000|2022-04-07 09:47:00|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|0
1649324890000|2022-04-07 09:48:10|28845.62|28845.62|28839.35|28839.35|28845.62|28845.62|28839.35|28839.35|0
1649324910000|2022-04-07 09:48:30|28842.48|28842.48|28842.48|28842.48|28842.48|28842.48|28842.48|28842.48|0
1649324940000|2022-04-07 09:49:00|28848.76|28848.76|28854.29|28854.29|28854.29|28854.29|28848.76|28848.76|0
1649324950000|2022-04-07 09:49:10|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|28859.83|0
1649324980000|2022-04-07 09:49:40|28848.76|28848.76|28859.83|28859.83|28859.83|28859.83|28848.76|28848.76|0
1649325100000|2022-04-07 09:51:40|28846.9|28846.9|28866.29|28866.29|28866.29|28866.29|28846.9|28846.9|0
1649325120000|2022-04-07 09:52:00|28860.02|28860.02|28860.02|28860.02|28860.02|28860.02|28860.02|28860.02|0
1649325160000|2022-04-07 09:52:40|28847.09|28847.09|28847.09|28847.09|28847.09|28847.09|28847.09|28847.09|0
1649325170000|2022-04-07 09:52:50|28853.55|28853.55|28853.55|28853.55|28853.55|28853.55|28853.55|28853.55|0
1649325190000|2022-04-07 09:53:10|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|0
1649325210000|2022-04-07 09:53:30|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|0
1649325230000|2022-04-07 09:53:50|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|0
1649325240000|2022-04-07 09:54:00|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|0
1649325350000|2022-04-07 09:55:50|28888.43|28888.43|28888.43|28888.43|28888.43|28888.43|28888.43|28888.43|0
1649325360000|2022-04-07 09:56:00|28893.97|28893.97|28900.43|28900.43|28900.43|28900.43|28893.97|28893.97|0
1649325380000|2022-04-07 09:56:20|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|0
1649325440000|2022-04-07 09:57:20|28917.04|28917.04|28917.04|28917.04|28917.04|28917.04|28917.04|28917.04|0
1649325470000|2022-04-07 09:57:50|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|0
1649325530000|2022-04-07 09:58:50|28912.24|28912.24|28887.31|28887.31|28912.24|28912.24|28887.31|28887.31|0
1649325540000|2022-04-07 09:59:00|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|0
1649325550000|2022-04-07 09:59:10|28903.91|28903.91|28903.91|28903.91|28903.91|28903.91|28903.91|28903.91|0
1649325710000|2022-04-07 10:01:50|28923.31|28923.31|28929.78|28929.78|28929.78|28929.78|28923.31|28923.31|0
1649325750000|2022-04-07 10:02:30|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|28923.31|0
1649325780000|2022-04-07 10:03:00|28912.24|28912.24|28905.97|28905.97|28912.24|28912.24|28905.97|28905.97|0
1649325880000|2022-04-07 10:04:40|28900.43|28900.43|28900.43|28900.43|28900.43|28900.43|28900.43|28900.43|0
1649325930000|2022-04-07 10:05:30|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|0
1649325950000|2022-04-07 10:05:50|28887.5|28887.5|28881.04|28881.04|28887.5|28887.5|28881.04|28881.04|0
1649325960000|2022-04-07 10:06:00|28875.5|28875.5|28875.5|28875.5|28875.5|28875.5|28875.5|28875.5|0
1649325980000|2022-04-07 10:06:20|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|28881.97|0
1649326040000|2022-04-07 10:07:20|28887.5|28887.5|28893.04|28893.04|28893.04|28893.04|28887.5|28887.5|0
1649326090000|2022-04-07 10:08:10|28898.57|28898.57|28898.57|28898.57|28898.57|28898.57|28898.57|28898.57|0
1649326200000|2022-04-07 10:10:00|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|0
1649326250000|2022-04-07 10:10:50|28897.64|28897.64|28897.64|28897.64|28897.64|28897.64|28897.64|28897.64|0
1649326300000|2022-04-07 10:11:40|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|28892.1|0
1649326340000|2022-04-07 10:12:20|28895.24|28895.24|28895.24|28895.24|28895.24|28895.24|28895.24|28895.24|0
1649326350000|2022-04-07 10:12:30|28898.38|28898.38|28904.66|28904.66|28904.66|28904.66|28898.38|28898.38|0
1649326380000|2022-04-07 10:13:00|28907.79|28907.79|28907.79|28907.79|28907.79|28907.79|28907.79|28907.79|0
1649326440000|2022-04-07 10:14:00|28927.19|28927.19|28927.19|28927.19|28927.19|28927.19|28927.19|28927.19|0
1649326550000|2022-04-07 10:15:50|28933.66|28933.66|28914.26|28914.26|28940.12|28940.12|28914.26|28914.26|0
1649326560000|2022-04-07 10:16:00|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|0
1649326580000|2022-04-07 10:16:20|28928.12|28928.12|28928.12|28928.12|28928.12|28928.12|28928.12|28928.12|0
1649326610000|2022-04-07 10:16:50|28902.26|28902.26|28902.26|28902.26|28902.26|28902.26|28902.26|28902.26|0
1649326620000|2022-04-07 10:17:00|28921.66|28921.66|28921.66|28921.66|28921.66|28921.66|28921.66|28921.66|0
1649326710000|2022-04-07 10:18:30|28916.12|28916.12|28916.12|28916.12|28916.12|28916.12|28916.12|28916.12|0
1649326800000|2022-04-07 10:20:00|28912.98|28912.98|28912.98|28912.98|28912.98|28912.98|28912.98|28912.98|0
1649326820000|2022-04-07 10:20:20|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|28909.85|0
1649326850000|2022-04-07 10:20:50|28906.71|28906.71|28906.71|28906.71|28906.71|28906.71|28906.71|28906.71|0
1649326910000|2022-04-07 10:21:50|28901.17|28901.17|28901.17|28901.17|28901.17|28901.17|28901.17|28901.17|0
1649326990000|2022-04-07 10:23:10|28895.64|28895.64|28890.11|28890.11|28895.64|28895.64|28890.11|28890.11|0
1649327030000|2022-04-07 10:23:50|28870.71|28870.71|28870.71|28870.71|28870.71|28870.71|28870.71|28870.71|0
1649327040000|2022-04-07 10:24:00|28873.84|28873.84|28880.12|28880.12|28880.12|28880.12|28873.84|28873.84|0
1649327070000|2022-04-07 10:24:30|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|0
1649327100000|2022-04-07 10:25:00|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|0
1649327170000|2022-04-07 10:26:10|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|0
1649327180000|2022-04-07 10:26:20|28872.38|28872.38|28891.78|28891.78|28891.78|28891.78|28872.38|28872.38|0
1649327190000|2022-04-07 10:26:30|28880.71|28880.71|28880.71|28880.71|28880.71|28880.71|28880.71|28880.71|0
1649327370000|2022-04-07 10:29:30|28886.24|28886.24|28886.24|28886.24|28886.24|28886.24|28886.24|28886.24|0
1649327430000|2022-04-07 10:30:30|28889.38|28889.38|28889.38|28889.38|28889.38|28889.38|28889.38|28889.38|0
1649327440000|2022-04-07 10:30:40|28883.85|28883.85|28878.31|28878.31|28883.85|28883.85|28878.31|28878.31|0
1649327460000|2022-04-07 10:31:00|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|0
1649327490000|2022-04-07 10:31:30|28862.05|28862.05|28862.05|28862.05|28862.05|28862.05|28862.05|28862.05|0
1649327500000|2022-04-07 10:31:40|28874.98|28874.98|28874.98|28874.98|28874.98|28874.98|28874.98|28874.98|0
1649327600000|2022-04-07 10:33:20|28878.12|28878.12|28878.12|28878.12|28878.12|28878.12|28878.12|28878.12|0
1649327680000|2022-04-07 10:34:40|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|0
1649327710000|2022-04-07 10:35:10|28867.05|28867.05|28867.05|28867.05|28867.05|28867.05|28867.05|28867.05|0
1649327760000|2022-04-07 10:36:00|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|28872.59|0
1649327800000|2022-04-07 10:36:40|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|0
1649327920000|2022-04-07 10:38:40|28852.26|28852.26|28855.39|28855.39|28855.39|28855.39|28852.26|28852.26|0
1649328010000|2022-04-07 10:40:10|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|0
1649328120000|2022-04-07 10:42:00|28870.19|28870.19|28870.19|28870.19|28870.19|28870.19|28870.19|28870.19|0
1649328230000|2022-04-07 10:43:50|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|0
1649328390000|2022-04-07 10:46:30|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|0
1649328610000|2022-04-07 10:50:10|28850.79|28850.79|28850.79|28850.79|28850.79|28850.79|28850.79|28850.79|0
1649328710000|2022-04-07 10:51:50|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|0
1649328750000|2022-04-07 10:52:30|28850.05|28850.05|28855.58|28855.58|28855.58|28855.58|28850.05|28850.05|0
1649328820000|2022-04-07 10:53:40|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|0
1649328830000|2022-04-07 10:53:50|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|28862.24|0
1649329100000|2022-04-07 10:58:20|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|0
1649329240000|2022-04-07 11:00:40|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|0
1649329260000|2022-04-07 11:01:00|28864.98|28864.98|28864.98|28864.98|28864.98|28864.98|28864.98|28864.98|0
1649329320000|2022-04-07 11:02:00|28870.52|28870.52|28870.52|28870.52|28870.52|28870.52|28870.52|28870.52|0
1649329360000|2022-04-07 11:02:40|28859.45|28859.45|28853.91|28853.91|28859.45|28859.45|28853.91|28853.91|0
1649329380000|2022-04-07 11:03:00|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|0
1649329410000|2022-04-07 11:03:30|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|0
1649329520000|2022-04-07 11:05:20|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|0
1649329570000|2022-04-07 11:06:10|28860.38|28860.38|28854.84|28854.84|28860.38|28860.38|28854.84|28854.84|0
1649329650000|2022-04-07 11:07:30|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|28860.38|0
1649329660000|2022-04-07 11:07:40|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|0
1649329670000|2022-04-07 11:07:50|28893.59|28893.59|28929.21|28929.21|28932.54|28932.54|28893.59|28893.59|0
1649329680000|2022-04-07 11:08:00|28934.74|28934.74|28945.81|28945.81|28945.81|28945.81|28934.74|28934.74|0
1649329690000|2022-04-07 11:08:10|28951.35|28951.35|29023.31|29023.31|29030.71|29030.71|28951.35|28951.35|0
1649329700000|2022-04-07 11:08:20|29036.25|29036.25|29040.32|29040.32|29045.85|29045.85|29036.25|29036.25|0
1649329710000|2022-04-07 11:08:30|29051.38|29051.38|29082.4|29082.4|29082.4|29082.4|29044.92|29044.92|0
1649329720000|2022-04-07 11:08:40|29093.47|29093.47|29104.54|29104.54|29110.08|29110.08|29093.47|29093.47|0
1649329730000|2022-04-07 11:08:50|29115.61|29115.61|29100.66|29100.66|29126.68|29126.68|29078.52|29078.52|0
1649329740000|2022-04-07 11:09:00|29111.73|29111.73|29066.71|29066.71|29130.2|29130.2|29066.71|29066.71|0
1649329750000|2022-04-07 11:09:10|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|0
1649329760000|2022-04-07 11:09:20|29063.58|29063.58|29058.97|29058.97|29070.04|29070.04|29058.97|29058.97|0
1649329780000|2022-04-07 11:09:40|29047.9|29047.9|29013.37|29013.37|29047.9|29047.9|28967.42|28967.42|0
1649329790000|2022-04-07 11:09:50|28987.35|28987.35|29014.49|29014.49|29014.49|29014.49|28981.81|28981.81|0
1649329800000|2022-04-07 11:10:00|28992.35|28992.35|28992.35|28992.35|28992.35|28992.35|28992.35|28992.35|0
1649329810000|2022-04-07 11:10:10|28959.14|28959.14|28959.14|28959.14|28959.14|28959.14|28959.14|28959.14|0
1649329820000|2022-04-07 11:10:20|28952.87|28952.87|28921.47|28921.47|28952.87|28952.87|28921.47|28921.47|0
1649329840000|2022-04-07 11:10:40|28938.07|28938.07|28916.66|28916.66|28938.07|28938.07|28916.66|28916.66|0
1649329850000|2022-04-07 11:10:50|28913.52|28913.52|28913.52|28913.52|28913.52|28913.52|28913.52|28913.52|0
1649329860000|2022-04-07 11:11:00|28891.38|28891.38|28884.91|28884.91|28891.38|28891.38|28884.91|28884.91|0
1649329870000|2022-04-07 11:11:10|28891.19|28891.19|28891.19|28891.19|28891.19|28891.19|28891.19|28891.19|0
1649329890000|2022-04-07 11:11:30|28878.26|28878.26|28861.65|28861.65|28878.26|28878.26|28861.65|28861.65|0
1649329900000|2022-04-07 11:11:40|28874.58|28874.58|28885.65|28885.65|28885.65|28885.65|28874.58|28874.58|0
1649329910000|2022-04-07 11:11:50|28891.19|28891.19|28905.4|28905.4|28905.4|28905.4|28891.19|28891.19|0
1649329920000|2022-04-07 11:12:00|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|0
1649329950000|2022-04-07 11:12:30|28916.47|28916.47|28916.47|28916.47|28916.47|28916.47|28916.47|28916.47|0
1649329990000|2022-04-07 11:13:10|28922|28922|28922|28922|28922|28922|28922|28922|0
1649330000000|2022-04-07 11:13:20|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|28925.14|0
1649330010000|2022-04-07 11:13:30|28918.86|28918.86|28899.86|28899.86|28918.86|28918.86|28899.86|28899.86|0
1649330020000|2022-04-07 11:13:40|28888.79|28888.79|28891.19|28891.19|28896.72|28896.72|28885.65|28885.65|0
1649330060000|2022-04-07 11:14:20|28888.05|28888.05|28888.05|28888.05|28888.05|28888.05|28888.05|28888.05|0
1649330100000|2022-04-07 11:15:00|28882.52|28882.52|28882.52|28882.52|28882.52|28882.52|28882.52|28882.52|0
1649330120000|2022-04-07 11:15:20|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|0
1649330140000|2022-04-07 11:15:40|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|0
1649330160000|2022-04-07 11:16:00|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|28876.98|0
1649330220000|2022-04-07 11:17:00|28865.91|28865.91|28860.38|28860.38|28865.91|28865.91|28860.38|28860.38|0
1649330230000|2022-04-07 11:17:10|28863.52|28863.52|28869.05|28869.05|28869.05|28869.05|28863.52|28863.52|0
1649330250000|2022-04-07 11:17:30|28885.65|28885.65|28885.65|28885.65|28885.65|28885.65|28885.65|28885.65|0
1649330280000|2022-04-07 11:18:00|28874.58|28874.58|28874.58|28874.58|28874.58|28874.58|28874.58|28874.58|0
1649330360000|2022-04-07 11:19:20|28871.45|28871.45|28864.98|28864.98|28871.45|28871.45|28864.98|28864.98|0
1649330370000|2022-04-07 11:19:30|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|0
1649330460000|2022-04-07 11:21:00|28849.31|28849.31|28843.03|28843.03|28849.31|28849.31|28843.03|28843.03|0
1649330470000|2022-04-07 11:21:10|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|0
1649330490000|2022-04-07 11:21:30|28825.5|28825.5|28825.5|28825.5|28825.5|28825.5|28825.5|28825.5|0
1649330520000|2022-04-07 11:22:00|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|0
1649330590000|2022-04-07 11:23:10|28842.1|28842.1|28842.1|28842.1|28842.1|28842.1|28842.1|28842.1|0
1649330640000|2022-04-07 11:24:00|28831.03|28831.03|28825.5|28825.5|28831.03|28831.03|28825.5|28825.5|0
1649330710000|2022-04-07 11:25:10|28819.03|28819.03|28819.03|28819.03|28819.03|28819.03|28819.03|28819.03|0
1649330730000|2022-04-07 11:25:30|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|0
1649330740000|2022-04-07 11:25:40|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|0
1649330750000|2022-04-07 11:25:50|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|0
1649330770000|2022-04-07 11:26:10|28780.82|28780.82|28787.1|28787.1|28787.1|28787.1|28780.82|28780.82|0
1649330790000|2022-04-07 11:26:30|28793.56|28793.56|28793.56|28793.56|28793.56|28793.56|28793.56|28793.56|0
1649330830000|2022-04-07 11:27:10|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|0
1649330950000|2022-04-07 11:29:10|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|0
1649330960000|2022-04-07 11:29:20|28768.82|28768.82|28768.82|28768.82|28768.82|28768.82|28768.82|28768.82|0
1649330990000|2022-04-07 11:29:50|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|28779.89|0
1649331120000|2022-04-07 11:32:00|28786.17|28786.17|28789.3|28789.3|28789.3|28789.3|28783.03|28783.03|0
1649331170000|2022-04-07 11:32:50|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|0
1649331200000|2022-04-07 11:33:20|28796.7|28796.7|28796.7|28796.7|28796.7|28796.7|28796.7|28796.7|0
1649331240000|2022-04-07 11:34:00|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|0
1649331250000|2022-04-07 11:34:10|28773.82|28773.82|28728.56|28728.56|28773.82|28773.82|28728.56|28728.56|0
1649331280000|2022-04-07 11:34:40|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|0
1649331320000|2022-04-07 11:35:20|28716.56|28716.56|28716.56|28716.56|28716.56|28716.56|28716.56|28716.56|0
1649331370000|2022-04-07 11:36:10|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|28722.09|0
1649331420000|2022-04-07 11:37:00|28725.23|28725.23|28725.23|28725.23|28725.23|28725.23|28725.23|28725.23|0
1649331440000|2022-04-07 11:37:20|28730.76|28730.76|28730.76|28730.76|28730.76|28730.76|28730.76|28730.76|0
1649331460000|2022-04-07 11:37:40|28733.9|28733.9|28737.04|28737.04|28737.04|28737.04|28733.9|28733.9|0
1649331480000|2022-04-07 11:38:00|28740.18|28740.18|28743.31|28743.31|28743.31|28743.31|28740.18|28740.18|0
1649331490000|2022-04-07 11:38:10|28746.45|28746.45|28755.87|28755.87|28755.87|28755.87|28746.45|28746.45|0
1649331500000|2022-04-07 11:38:20|28775.26|28775.26|28775.26|28775.26|28775.26|28775.26|28772.13|28772.13|0
1649331520000|2022-04-07 11:38:40|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|0
1649331560000|2022-04-07 11:39:20|28774.33|28774.33|28774.33|28774.33|28774.33|28774.33|28774.33|28774.33|0
1649331580000|2022-04-07 11:39:40|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|28780.8|0
1649331610000|2022-04-07 11:40:10|28775.26|28775.26|28769.73|28769.73|28775.26|28775.26|28769.73|28769.73|0
1649331630000|2022-04-07 11:40:30|28775.26|28775.26|28780.8|28780.8|28780.8|28780.8|28775.26|28775.26|0
1649331690000|2022-04-07 11:41:30|28786.33|28786.33|28792.8|28792.8|28792.8|28792.8|28786.33|28786.33|0
1649331760000|2022-04-07 11:42:40|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|0
1649331810000|2022-04-07 11:43:30|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|0
1649331920000|2022-04-07 11:45:20|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|0
1649331940000|2022-04-07 11:45:40|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|0
1649331960000|2022-04-07 11:46:00|28778.4|28778.4|28784.87|28784.87|28784.87|28784.87|28778.4|28778.4|0
1649332040000|2022-04-07 11:47:20|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|0
1649332240000|2022-04-07 11:50:40|28773.8|28773.8|28773.8|28773.8|28773.8|28773.8|28773.8|28773.8|0
1649332250000|2022-04-07 11:50:50|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|0
1649332310000|2022-04-07 11:51:50|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|0
1649332320000|2022-04-07 11:52:00|28764.94|28764.94|28780.62|28780.62|28783.76|28783.76|28764.94|28764.94|0
1649332330000|2022-04-07 11:52:10|28777.49|28777.49|28780.62|28780.62|28780.62|28780.62|28777.49|28777.49|0
1649332340000|2022-04-07 11:52:20|28786.16|28786.16|28786.16|28786.16|28786.16|28786.16|28786.16|28786.16|0
1649332390000|2022-04-07 11:53:10|28797.23|28797.23|28797.23|28797.23|28797.23|28797.23|28797.23|28797.23|0
1649332400000|2022-04-07 11:53:20|28802.76|28802.76|28802.76|28802.76|28802.76|28802.76|28802.76|28802.76|0
1649332410000|2022-04-07 11:53:30|28809.04|28809.04|28812.18|28812.18|28812.18|28812.18|28809.04|28809.04|0
1649332430000|2022-04-07 11:53:50|28815.31|28815.31|28815.31|28815.31|28815.31|28815.31|28815.31|28815.31|0
1649332440000|2022-04-07 11:54:00|28809.04|28809.04|28815.31|28815.31|28815.31|28815.31|28809.04|28809.04|0
1649332480000|2022-04-07 11:54:40|28809.78|28809.78|28809.78|28809.78|28809.78|28809.78|28809.78|28809.78|0
1649332500000|2022-04-07 11:55:00|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|0
1649332520000|2022-04-07 11:55:20|28806.83|28806.83|28806.83|28806.83|28806.83|28806.83|28806.83|28806.83|0
1649332610000|2022-04-07 11:56:50|28800.56|28800.56|28797.42|28797.42|28800.56|28800.56|28797.42|28797.42|0
1649332620000|2022-04-07 11:57:00|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|0
1649332640000|2022-04-07 11:57:20|28781.35|28781.35|28781.35|28781.35|28781.35|28781.35|28781.35|28781.35|0
1649332700000|2022-04-07 11:58:20|28764.74|28764.74|28764.74|28764.74|28764.74|28764.74|28764.74|28764.74|0
1649332720000|2022-04-07 11:58:40|28775.81|28775.81|28775.81|28775.81|28775.81|28775.81|28775.81|28775.81|0
1649332730000|2022-04-07 11:58:50|28770.28|28770.28|28770.28|28770.28|28770.28|28770.28|28770.28|28770.28|0
1649332740000|2022-04-07 11:59:00|28781.35|28781.35|28775.81|28775.81|28786.88|28786.88|28775.81|28775.81|0
1649332760000|2022-04-07 11:59:20|28782.09|28782.09|28796.3|28796.3|28796.3|28796.3|28782.09|28782.09|0
1649332770000|2022-04-07 11:59:30|28790.76|28790.76|28790.76|28790.76|28790.76|28790.76|28790.76|28790.76|0
1649332790000|2022-04-07 11:59:50|28801.83|28801.83|28796.3|28796.3|28801.83|28801.83|28796.3|28796.3|0
1649332890000|2022-04-07 12:01:30|28807.37|28807.37|28807.37|28807.37|28807.37|28807.37|28807.37|28807.37|0
1649332940000|2022-04-07 12:02:20|28812.9|28812.9|28812.9|28812.9|28812.9|28812.9|28812.9|28812.9|0
1649332960000|2022-04-07 12:02:40|28825.83|28825.83|28825.83|28825.83|28825.83|28825.83|28825.83|28825.83|0
1649333020000|2022-04-07 12:03:40|28820.3|28820.3|28814.76|28814.76|28820.3|28820.3|28814.76|28814.76|0
1649333200000|2022-04-07 12:06:40|28798.16|28798.16|28792.63|28792.63|28798.16|28798.16|28792.63|28792.63|0
1649333260000|2022-04-07 12:07:40|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|0
1649333300000|2022-04-07 12:08:20|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|0
1649333310000|2022-04-07 12:08:30|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|0
1649333320000|2022-04-07 12:08:40|28793.37|28793.37|28793.37|28793.37|28793.37|28793.37|28793.37|28793.37|0
1649333340000|2022-04-07 12:09:00|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|0
1649333580000|2022-04-07 12:13:00|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|0
1649333600000|2022-04-07 12:13:20|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|0
1649333670000|2022-04-07 12:14:30|28751.28|28751.28|28751.28|28751.28|28751.28|28751.28|28751.28|28751.28|0
1649333690000|2022-04-07 12:14:50|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|28745.74|0
1649333740000|2022-04-07 12:15:40|28748.88|28748.88|28761.43|28761.43|28761.43|28761.43|28748.88|28748.88|0
1649333750000|2022-04-07 12:15:50|28755.9|28755.9|28746.48|28746.48|28755.9|28755.9|28746.48|28746.48|0
1649333770000|2022-04-07 12:16:10|28740.02|28740.02|28746.48|28746.48|28746.48|28746.48|28733.55|28733.55|0
1649333800000|2022-04-07 12:16:40|28752.02|28752.02|28757.55|28757.55|28757.55|28757.55|28752.02|28752.02|0
1649333860000|2022-04-07 12:17:40|28763.83|28763.83|28763.83|28763.83|28763.83|28763.83|28763.83|28763.83|0
1649333900000|2022-04-07 12:18:20|28769.36|28769.36|28774.9|28774.9|28774.9|28774.9|28769.36|28769.36|0
1649333970000|2022-04-07 12:19:30|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|0
1649334090000|2022-04-07 12:21:30|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|0
1649334120000|2022-04-07 12:22:00|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|0
1649334190000|2022-04-07 12:23:10|28766.57|28766.57|28766.57|28766.57|28766.57|28766.57|28766.57|28766.57|0
1649334210000|2022-04-07 12:23:30|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|28785.97|0
1649334230000|2022-04-07 12:23:50|28782.83|28782.83|28779.69|28779.69|28782.83|28782.83|28779.69|28779.69|0
1649334340000|2022-04-07 12:25:40|28776.56|28776.56|28776.56|28776.56|28776.56|28776.56|28776.56|28776.56|0
1649334350000|2022-04-07 12:25:50|28779.69|28779.69|28779.69|28779.69|28779.69|28779.69|28779.69|28779.69|0
1649334370000|2022-04-07 12:26:10|28782.83|28782.83|28788.37|28788.37|28788.37|28788.37|28782.83|28782.83|0
1649334380000|2022-04-07 12:26:20|28768.97|28768.97|28781.9|28781.9|28781.9|28781.9|28762.5|28762.5|0
1649334420000|2022-04-07 12:27:00|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|0
1649334540000|2022-04-07 12:29:00|28781.9|28781.9|28781.9|28781.9|28781.9|28781.9|28781.9|28781.9|0
1649334610000|2022-04-07 12:30:10|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|0
1649334620000|2022-04-07 12:30:20|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|0
1649334630000|2022-04-07 12:30:30|28780.24|28780.24|28780.24|28780.24|28780.24|28780.24|28780.24|28780.24|0
1649334740000|2022-04-07 12:32:20|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|0
1649334760000|2022-04-07 12:32:40|28773.78|28773.78|28767.5|28767.5|28773.78|28773.78|28767.5|28767.5|0
1649334830000|2022-04-07 12:33:50|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|0
1649334880000|2022-04-07 12:34:40|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|28784.11|0
1649334920000|2022-04-07 12:35:20|28789.64|28789.64|28789.64|28789.64|28789.64|28789.64|28789.64|28789.64|0
1649335010000|2022-04-07 12:36:50|28792.78|28792.78|28792.78|28792.78|28792.78|28792.78|28792.78|28792.78|0
1649335020000|2022-04-07 12:37:00|28799.24|28799.24|28799.24|28799.24|28799.24|28799.24|28799.24|28799.24|0
1649335070000|2022-04-07 12:37:50|28804.78|28804.78|28804.78|28804.78|28804.78|28804.78|28804.78|28804.78|0
1649335120000|2022-04-07 12:38:40|28810.31|28810.31|28810.31|28810.31|28810.31|28810.31|28810.31|28810.31|0
1649335130000|2022-04-07 12:38:50|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|0
1649335150000|2022-04-07 12:39:10|28810.31|28810.31|28797.38|28797.38|28810.31|28810.31|28797.38|28797.38|0
1649335160000|2022-04-07 12:39:20|28808.45|28808.45|28808.45|28808.45|28808.45|28808.45|28808.45|28808.45|0
1649335170000|2022-04-07 12:39:30|28814.92|28814.92|28814.92|28814.92|28814.92|28814.92|28814.92|28814.92|0
1649335250000|2022-04-07 12:40:50|28821.19|28821.19|28821.19|28821.19|28821.19|28821.19|28821.19|28821.19|0
1649335330000|2022-04-07 12:42:10|28808.26|28808.26|28808.26|28808.26|28808.26|28808.26|28808.26|28808.26|0
1649335390000|2022-04-07 12:43:10|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|28811.4|0
1649335450000|2022-04-07 12:44:10|28824.33|28824.33|28824.33|28824.33|28824.33|28824.33|28824.33|28824.33|0
1649335500000|2022-04-07 12:45:00|28821.19|28821.19|28805.5|28805.5|28821.19|28821.19|28805.5|28805.5|0
1649335510000|2022-04-07 12:45:10|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|0
1649335580000|2022-04-07 12:46:20|28796.09|28796.09|28796.09|28796.09|28796.09|28796.09|28796.09|28796.09|0
1649335590000|2022-04-07 12:46:30|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|0
1649335600000|2022-04-07 12:46:40|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|0
1649335620000|2022-04-07 12:47:00|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|28783.16|0
1649335640000|2022-04-07 12:47:20|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|0
1649335680000|2022-04-07 12:48:00|28791.83|28791.83|28767.83|28767.83|28791.83|28791.83|28767.83|28767.83|0
1649335690000|2022-04-07 12:48:10|28780.76|28780.76|28780.76|28780.76|28780.76|28780.76|28780.76|28780.76|0
1649335720000|2022-04-07 12:48:40|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|0
1649335850000|2022-04-07 12:50:50|28772.43|28772.43|28772.43|28772.43|28772.43|28772.43|28772.43|28772.43|0
1649335860000|2022-04-07 12:51:00|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|0
1649335880000|2022-04-07 12:51:20|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|0
1649335920000|2022-04-07 12:52:00|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|28755.83|0
1649336010000|2022-04-07 12:53:30|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|0
1649336030000|2022-04-07 12:53:50|28743.83|28743.83|28756.76|28756.76|28756.76|28756.76|28743.83|28743.83|0
1649336040000|2022-04-07 12:54:00|28734.62|28734.62|28700.82|28700.82|28737.76|28737.76|28700.82|28700.82|0
1649336050000|2022-04-07 12:54:10|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|0
1649336100000|2022-04-07 12:55:00|28700.82|28700.82|28695.29|28695.29|28700.82|28700.82|28684.22|28684.22|0
1649336110000|2022-04-07 12:55:10|28701.75|28701.75|28701.75|28701.75|28701.75|28701.75|28701.75|28701.75|0
1649336130000|2022-04-07 12:55:30|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|0
1649336140000|2022-04-07 12:55:40|28694.36|28694.36|28694.36|28694.36|28694.36|28694.36|28694.36|28694.36|0
1649336170000|2022-04-07 12:56:10|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|0
1649336180000|2022-04-07 12:56:20|28677.75|28677.75|28677.75|28677.75|28677.75|28677.75|28677.75|28677.75|0
1649336200000|2022-04-07 12:56:40|28672.22|28672.22|28672.22|28672.22|28672.22|28672.22|28672.22|28672.22|0
1649336290000|2022-04-07 12:58:10|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|0
1649336340000|2022-04-07 12:59:00|28690.69|28690.69|28690.69|28690.69|28690.69|28690.69|28690.69|28690.69|0
1649336350000|2022-04-07 12:59:10|28693.82|28693.82|28699.36|28699.36|28699.36|28699.36|28693.82|28693.82|0
1649336400000|2022-04-07 13:00:00|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|0
1649336420000|2022-04-07 13:00:20|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|0
1649336460000|2022-04-07 13:01:00|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|0
1649336480000|2022-04-07 13:01:20|28711.17|28711.17|28716.7|28716.7|28716.7|28716.7|28711.17|28711.17|0
1649336490000|2022-04-07 13:01:30|28719.84|28719.84|28719.84|28719.84|28719.84|28719.84|28719.84|28719.84|0
1649336570000|2022-04-07 13:02:50|28714.31|28714.31|28714.31|28714.31|28714.31|28714.31|28714.31|28714.31|0
1649336630000|2022-04-07 13:03:50|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|28708.03|0
1649336650000|2022-04-07 13:04:10|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|0
1649336680000|2022-04-07 13:04:40|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|0
1649336730000|2022-04-07 13:05:30|28691.43|28691.43|28696.96|28696.96|28696.96|28696.96|28691.43|28691.43|0
1649336870000|2022-04-07 13:07:50|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|0
1649336880000|2022-04-07 13:08:00|28682.75|28682.75|28682.75|28682.75|28682.75|28682.75|28682.75|28682.75|0
1649336890000|2022-04-07 13:08:10|28688.29|28688.29|28688.29|28688.29|28688.29|28688.29|28688.29|28688.29|0
1649336900000|2022-04-07 13:08:20|28668.89|28668.89|28668.89|28668.89|28668.89|28668.89|28668.89|28668.89|0
1649336920000|2022-04-07 13:08:40|28681.82|28681.82|28681.82|28681.82|28681.82|28681.82|28681.82|28681.82|0
1649336960000|2022-04-07 13:09:20|28676.29|28676.29|28676.29|28676.29|28676.29|28676.29|28676.29|28676.29|0
1649337000000|2022-04-07 13:10:00|28673.15|28673.15|28673.15|28673.15|28673.15|28673.15|28673.15|28673.15|0
1649337150000|2022-04-07 13:12:30|28651.01|28651.01|28656.55|28656.55|28656.55|28656.55|28651.01|28651.01|0
1649337220000|2022-04-07 13:13:40|28653.41|28653.41|28653.41|28653.41|28653.41|28653.41|28653.41|28653.41|0
1649337290000|2022-04-07 13:14:50|28664.48|28664.48|28664.48|28664.48|28664.48|28664.48|28664.48|28664.48|0
1649337390000|2022-04-07 13:16:30|28670.75|28670.75|28667.61|28667.61|28670.75|28670.75|28667.61|28667.61|0
1649337430000|2022-04-07 13:17:10|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|0
1649337490000|2022-04-07 13:18:10|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|0
1649337510000|2022-04-07 13:18:30|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|28684.22|0
1649337520000|2022-04-07 13:18:40|28690.49|28690.49|28693.63|28693.63|28693.63|28693.63|28690.49|28690.49|0
1649337610000|2022-04-07 13:20:10|28704.7|28704.7|28704.7|28704.7|28704.7|28704.7|28704.7|28704.7|0
1649337660000|2022-04-07 13:21:00|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|0
1649337680000|2022-04-07 13:21:20|28714.5|28714.5|28714.5|28714.5|28714.5|28714.5|28714.5|28714.5|0
1649337750000|2022-04-07 13:22:30|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|0
1649337820000|2022-04-07 13:23:40|28707.1|28707.1|28707.1|28707.1|28707.1|28707.1|28707.1|28707.1|0
1649337940000|2022-04-07 13:25:40|28696.03|28696.03|28696.03|28696.03|28696.03|28696.03|28696.03|28696.03|0
1649337990000|2022-04-07 13:26:30|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|0
1649338130000|2022-04-07 13:28:50|28698.43|28698.43|28704.7|28704.7|28704.7|28704.7|28698.43|28698.43|0
1649338160000|2022-04-07 13:29:20|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|0
1649338190000|2022-04-07 13:29:50|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|0
1649338200000|2022-04-07 13:30:00|28716.51|28716.51|28716.51|28716.51|28716.51|28716.51|28716.51|28716.51|0
1649338210000|2022-04-07 13:30:10|28722.05|28722.05|28727.58|28727.58|28727.58|28727.58|28722.05|28722.05|0
1649338240000|2022-04-07 13:30:40|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|0
1649338260000|2022-04-07 13:31:00|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|0
1649338270000|2022-04-07 13:31:10|28719.65|28719.65|28719.65|28719.65|28719.65|28719.65|28719.65|28719.65|0
1649338280000|2022-04-07 13:31:20|28703.05|28703.05|28703.05|28703.05|28703.05|28703.05|28703.05|28703.05|0
1649338290000|2022-04-07 13:31:30|28708.58|28708.58|28708.58|28708.58|28708.58|28708.58|28708.58|28708.58|0
1649338300000|2022-04-07 13:31:40|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649338310000|2022-04-07 13:31:50|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|0
1649338320000|2022-04-07 13:32:00|28694.37|28694.37|28696.77|28696.77|28696.77|28696.77|28691.24|28691.24|0
1649338340000|2022-04-07 13:32:20|28702.3|28702.3|28713.37|28713.37|28713.37|28713.37|28702.3|28702.3|0
1649338370000|2022-04-07 13:32:50|28702.3|28702.3|28702.3|28702.3|28702.3|28702.3|28702.3|28702.3|0
1649338390000|2022-04-07 13:33:10|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|28705.44|0
1649338400000|2022-04-07 13:33:20|28718.37|28718.37|28718.37|28718.37|28718.37|28718.37|28718.37|28718.37|0
1649338420000|2022-04-07 13:33:40|28740.51|28740.51|28746.05|28746.05|28746.05|28746.05|28740.51|28740.51|0
1649338430000|2022-04-07 13:33:50|28751.58|28751.58|28751.58|28751.58|28751.58|28751.58|28751.58|28751.58|0
1649338440000|2022-04-07 13:34:00|28757.12|28757.12|28771.33|28771.33|28771.33|28771.33|28757.12|28757.12|0
1649338470000|2022-04-07 13:34:30|28790.72|28790.72|28798.12|28798.12|28803.66|28803.66|28790.72|28790.72|0
1649338490000|2022-04-07 13:34:50|28810.67|28810.67|28834.67|28834.67|28834.67|28834.67|28810.67|28810.67|0
1649338500000|2022-04-07 13:35:00|28840.21|28840.21|28845.74|28845.74|28845.74|28845.74|28840.21|28840.21|0
1649338530000|2022-04-07 13:35:30|28842.61|28842.61|28842.61|28842.61|28842.61|28842.61|28842.61|28842.61|0
1649338540000|2022-04-07 13:35:40|28817.33|28817.33|28817.33|28817.33|28817.33|28817.33|28817.33|28817.33|0
1649338550000|2022-04-07 13:35:50|28814.19|28814.19|28817.33|28817.33|28817.33|28817.33|28814.19|28814.19|0
1649338560000|2022-04-07 13:36:00|28823.6|28823.6|28823.6|28823.6|28823.6|28823.6|28823.6|28823.6|0
1649338590000|2022-04-07 13:36:30|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|0
1649338610000|2022-04-07 13:36:50|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|0
1649338620000|2022-04-07 13:37:00|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|0
1649338640000|2022-04-07 13:37:20|28809.4|28809.4|28809.4|28809.4|28809.4|28809.4|28809.4|28809.4|0
1649338680000|2022-04-07 13:38:00|28820.47|28820.47|28820.47|28820.47|28820.47|28820.47|28820.47|28820.47|0
1649338720000|2022-04-07 13:38:40|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|0
1649338730000|2022-04-07 13:38:50|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|28798.33|0
1649338750000|2022-04-07 13:39:10|28785.4|28785.4|28778.93|28778.93|28785.4|28785.4|28778.93|28778.93|0
1649338760000|2022-04-07 13:39:20|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1649338790000|2022-04-07 13:39:50|28781.33|28781.33|28761.58|28761.58|28781.33|28781.33|28761.58|28761.58|0
1649338840000|2022-04-07 13:40:40|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|0
1649338860000|2022-04-07 13:41:00|28751.98|28751.98|28751.98|28751.98|28751.98|28751.98|28751.98|28751.98|0
1649338870000|2022-04-07 13:41:10|28735.38|28735.38|28735.38|28735.38|28735.38|28735.38|28735.38|28735.38|0
1649338880000|2022-04-07 13:41:20|28729.84|28729.84|28735.38|28735.38|28735.38|28735.38|28729.84|28729.84|0
1649338930000|2022-04-07 13:42:10|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1649338970000|2022-04-07 13:42:50|28746.45|28746.45|28749.58|28749.58|28749.58|28749.58|28746.45|28746.45|0
1649338980000|2022-04-07 13:43:00|28762.52|28762.52|28762.52|28762.52|28762.52|28762.52|28762.52|28762.52|0
1649338990000|2022-04-07 13:43:10|28779.12|28779.12|28779.12|28779.12|28779.12|28779.12|28779.12|28779.12|0
1649339010000|2022-04-07 13:43:30|28773.59|28773.59|28773.59|28773.59|28773.59|28773.59|28773.59|28773.59|0
1649339020000|2022-04-07 13:43:40|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|0
1649339050000|2022-04-07 13:44:10|28756.98|28756.98|28762.52|28762.52|28762.52|28762.52|28756.98|28756.98|0
1649339080000|2022-04-07 13:44:40|28751.45|28751.45|28738.71|28738.71|28751.45|28751.45|28738.71|28738.71|0
1649339100000|2022-04-07 13:45:00|28744.24|28744.24|28749.77|28749.77|28749.77|28749.77|28744.24|28744.24|0
1649339130000|2022-04-07 13:45:30|28744.24|28744.24|28749.77|28749.77|28749.77|28749.77|28744.24|28744.24|0
1649339150000|2022-04-07 13:45:50|28744.24|28744.24|28744.24|28744.24|28744.24|28744.24|28744.24|28744.24|0
1649339160000|2022-04-07 13:46:00|28737.77|28737.77|28731.31|28731.31|28737.77|28737.77|28731.31|28731.31|0
1649339170000|2022-04-07 13:46:10|28744.24|28744.24|28749.77|28749.77|28749.77|28749.77|28744.24|28744.24|0
1649339190000|2022-04-07 13:46:30|28744.24|28744.24|28733.17|28733.17|28744.24|28744.24|28733.17|28733.17|0
1649339260000|2022-04-07 13:47:40|28730.03|28730.03|28730.03|28730.03|28730.03|28730.03|28730.03|28730.03|0
1649339280000|2022-04-07 13:48:00|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|0
1649339300000|2022-04-07 13:48:20|28720.62|28720.62|28723.76|28723.76|28723.76|28723.76|28720.62|28720.62|0
1649339350000|2022-04-07 13:49:10|28717.29|28717.29|28723.76|28723.76|28723.76|28723.76|28710.82|28710.82|0
1649339380000|2022-04-07 13:49:40|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|0
1649339410000|2022-04-07 13:50:10|28698.48|28698.48|28698.48|28698.48|28698.48|28698.48|28698.48|28698.48|0
1649339420000|2022-04-07 13:50:20|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|0
1649339430000|2022-04-07 13:50:30|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1649339450000|2022-04-07 13:50:50|28690.15|28690.15|28690.15|28690.15|28690.15|28690.15|28690.15|28690.15|0
1649339460000|2022-04-07 13:51:00|28696.62|28696.62|28703.08|28703.08|28703.08|28703.08|28690.15|28690.15|0
1649339470000|2022-04-07 13:51:10|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1649339540000|2022-04-07 13:52:20|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|28704.02|0
1649339570000|2022-04-07 13:52:50|28709.55|28709.55|28690.15|28690.15|28709.55|28709.55|28690.15|28690.15|0
1649339630000|2022-04-07 13:53:50|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|0
1649339650000|2022-04-07 13:54:10|28701.22|28701.22|28706.76|28706.76|28706.76|28706.76|28701.22|28701.22|0
1649339660000|2022-04-07 13:54:20|28712.29|28712.29|28720.96|28720.96|28720.96|28720.96|28712.29|28712.29|0
1649339700000|2022-04-07 13:55:00|28715.43|28715.43|28715.43|28715.43|28715.43|28715.43|28715.43|28715.43|0
1649339710000|2022-04-07 13:55:10|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|0
1649339720000|2022-04-07 13:55:20|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|0
1649339890000|2022-04-07 13:58:10|28724.84|28724.84|28730.38|28730.38|28730.38|28730.38|28724.84|28724.84|0
1649339910000|2022-04-07 13:58:30|28735.91|28735.91|28735.91|28735.91|28735.91|28735.91|28735.91|28735.91|0
1649339960000|2022-04-07 13:59:20|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|0
1649339970000|2022-04-07 13:59:30|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|0
1649339980000|2022-04-07 13:59:40|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|0
1649339990000|2022-04-07 13:59:50|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|0
1649340010000|2022-04-07 14:00:10|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|0
1649340020000|2022-04-07 14:00:20|28711.37|28711.37|28711.37|28711.37|28711.37|28711.37|28711.37|28711.37|0
1649340040000|2022-04-07 14:00:40|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|28716.91|0
1649340050000|2022-04-07 14:00:50|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|0
1649340090000|2022-04-07 14:01:30|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|0
1649340110000|2022-04-07 14:01:50|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1649340120000|2022-04-07 14:02:00|28735.38|28735.38|28741.84|28741.84|28741.84|28741.84|28735.38|28735.38|0
1649340140000|2022-04-07 14:02:20|28738.71|28738.71|28724.5|28724.5|28738.71|28738.71|28724.5|28724.5|0
1649340180000|2022-04-07 14:03:00|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|0
1649340210000|2022-04-07 14:03:30|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|0
1649340260000|2022-04-07 14:04:20|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1649340280000|2022-04-07 14:04:40|28691.29|28691.29|28691.29|28691.29|28691.29|28691.29|28691.29|28691.29|0
1649340310000|2022-04-07 14:05:10|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1649340320000|2022-04-07 14:05:20|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1649340330000|2022-04-07 14:05:30|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1649340360000|2022-04-07 14:06:00|28685.75|28685.75|28691.29|28691.29|28691.29|28691.29|28685.75|28685.75|0
1649340370000|2022-04-07 14:06:10|28702.36|28702.36|28691.29|28691.29|28702.36|28702.36|28691.29|28691.29|0
1649340400000|2022-04-07 14:06:40|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1649340410000|2022-04-07 14:06:50|28699.22|28699.22|28699.22|28699.22|28699.22|28699.22|28699.22|28699.22|0
1649340470000|2022-04-07 14:07:50|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|0
1649340480000|2022-04-07 14:08:00|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|0
1649340500000|2022-04-07 14:08:20|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|28679.82|0
1649340540000|2022-04-07 14:09:00|28668.75|28668.75|28668.75|28668.75|28668.75|28668.75|28668.75|28668.75|0
1649340550000|2022-04-07 14:09:10|28665.62|28665.62|28656.94|28656.94|28665.62|28665.62|28656.94|28656.94|0
1649340580000|2022-04-07 14:09:40|28669.88|28669.88|28669.88|28669.88|28669.88|28669.88|28669.88|28669.88|0
1649340590000|2022-04-07 14:09:50|28675.41|28675.41|28688.34|28688.34|28688.34|28688.34|28675.41|28675.41|0
1649340600000|2022-04-07 14:10:00|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|0
1649340630000|2022-04-07 14:10:30|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1649340650000|2022-04-07 14:10:50|28663.41|28663.41|28663.41|28663.41|28663.41|28663.41|28663.41|28663.41|0
1649340660000|2022-04-07 14:11:00|28666.55|28666.55|28666.55|28666.55|28666.55|28666.55|28666.55|28666.55|0
1649340670000|2022-04-07 14:11:10|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|0
1649340710000|2022-04-07 14:11:50|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|0
1649340720000|2022-04-07 14:12:00|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|28677.62|0
1649340740000|2022-04-07 14:12:20|28683.15|28683.15|28683.15|28683.15|28683.15|28683.15|28683.15|28683.15|0
1649340780000|2022-04-07 14:13:00|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|0
1649340800000|2022-04-07 14:13:20|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|0
1649340840000|2022-04-07 14:14:00|28705.29|28705.29|28724.69|28724.69|28724.69|28724.69|28705.29|28705.29|0
1649340860000|2022-04-07 14:14:20|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|0
1649340880000|2022-04-07 14:14:40|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|0
1649340890000|2022-04-07 14:14:50|28744.26|28744.26|28744.26|28744.26|28744.26|28744.26|28744.26|28744.26|0
1649340900000|2022-04-07 14:15:00|28733.19|28733.19|28725.79|28725.79|28738.72|28738.72|28725.79|28725.79|0
1649340910000|2022-04-07 14:15:10|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|0
1649340930000|2022-04-07 14:15:30|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|0
1649340950000|2022-04-07 14:15:50|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|0
1649340960000|2022-04-07 14:16:00|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|0
1649340970000|2022-04-07 14:16:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1649340980000|2022-04-07 14:16:20|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|0
1649341000000|2022-04-07 14:16:40|28719.51|28719.51|28725.05|28725.05|28725.05|28725.05|28719.51|28719.51|0
1649341020000|2022-04-07 14:17:00|28719.51|28719.51|28713.98|28713.98|28719.51|28719.51|28713.98|28713.98|0
1649341030000|2022-04-07 14:17:10|28710.84|28710.84|28692.37|28692.37|28710.84|28710.84|28692.37|28692.37|0
1649341040000|2022-04-07 14:17:20|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|0
1649341070000|2022-04-07 14:17:50|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|0
1649341090000|2022-04-07 14:18:10|28706.58|28706.58|28706.58|28706.58|28706.58|28706.58|28706.58|28706.58|0
1649341100000|2022-04-07 14:18:20|28717.65|28717.65|28712.12|28712.12|28717.65|28717.65|28712.12|28712.12|0
1649341110000|2022-04-07 14:18:30|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|28701.05|0
1649341120000|2022-04-07 14:18:40|28717.65|28717.65|28720.79|28720.79|28720.79|28720.79|28717.65|28717.65|0
1649341130000|2022-04-07 14:18:50|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|0
1649341140000|2022-04-07 14:19:00|28720.79|28720.79|28726.32|28726.32|28726.32|28726.32|28720.79|28720.79|0
1649341150000|2022-04-07 14:19:10|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|0
1649341180000|2022-04-07 14:19:40|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|0
1649341200000|2022-04-07 14:20:00|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28720.79|28720.79|0
1649341210000|2022-04-07 14:20:10|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|0
1649341220000|2022-04-07 14:20:20|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|0
1649341230000|2022-04-07 14:20:30|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|28720.79|0
1649341240000|2022-04-07 14:20:40|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|28715.25|0
1649341260000|2022-04-07 14:21:00|28712.12|28712.12|28712.12|28712.12|28712.12|28712.12|28712.12|28712.12|0
1649341270000|2022-04-07 14:21:10|28706.58|28706.58|28709.91|28709.91|28713.05|28713.05|28706.58|28706.58|0
1649341300000|2022-04-07 14:21:40|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|0
1649341320000|2022-04-07 14:22:00|28686.84|28686.84|28693.11|28693.11|28693.11|28693.11|28686.84|28686.84|0
1649341350000|2022-04-07 14:22:30|28687.58|28687.58|28698.65|28698.65|28698.65|28698.65|28687.58|28687.58|0
1649341370000|2022-04-07 14:22:50|28705.12|28705.12|28711.58|28711.58|28711.58|28711.58|28705.12|28705.12|0
1649341390000|2022-04-07 14:23:10|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|0
1649341400000|2022-04-07 14:23:20|28700.51|28700.51|28700.51|28700.51|28700.51|28700.51|28700.51|28700.51|0
1649341430000|2022-04-07 14:23:50|28689.44|28689.44|28689.44|28689.44|28689.44|28689.44|28689.44|28689.44|0
1649341440000|2022-04-07 14:24:00|28676.51|28676.51|28670.04|28670.04|28676.51|28676.51|28670.04|28670.04|0
1649341450000|2022-04-07 14:24:10|28673.18|28673.18|28686.11|28686.11|28686.11|28686.11|28673.18|28673.18|0
1649341460000|2022-04-07 14:24:20|28680.58|28680.58|28680.58|28680.58|28680.58|28680.58|28680.58|28680.58|0
1649341480000|2022-04-07 14:24:40|28675.04|28675.04|28675.04|28675.04|28675.04|28675.04|28675.04|28675.04|0
1649341520000|2022-04-07 14:25:20|28680.58|28680.58|28686.11|28686.11|28686.11|28686.11|28680.58|28680.58|0
1649341580000|2022-04-07 14:26:20|28675.04|28675.04|28669.51|28669.51|28675.04|28675.04|28669.51|28669.51|0
1649341610000|2022-04-07 14:26:50|28666.37|28666.37|28666.37|28666.37|28666.37|28666.37|28666.37|28666.37|0
1649341630000|2022-04-07 14:27:10|28663.23|28663.23|28660.1|28660.1|28663.23|28663.23|28660.1|28660.1|0
1649341640000|2022-04-07 14:27:20|28665.63|28665.63|28665.63|28665.63|28665.63|28665.63|28665.63|28665.63|0
1649341650000|2022-04-07 14:27:30|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|0
1649341670000|2022-04-07 14:27:50|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|0
1649341690000|2022-04-07 14:28:10|28671.17|28671.17|28676.7|28676.7|28676.7|28676.7|28671.17|28671.17|0
1649341700000|2022-04-07 14:28:20|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|0
1649341730000|2022-04-07 14:28:50|28673.37|28673.37|28676.51|28676.51|28676.51|28676.51|28673.37|28673.37|0
1649341740000|2022-04-07 14:29:00|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|0
1649341780000|2022-04-07 14:29:40|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1649341790000|2022-04-07 14:29:50|28698.65|28698.65|28693.11|28693.11|28698.65|28698.65|28693.11|28693.11|0
1649341800000|2022-04-07 14:30:00|28687.58|28687.58|28693.11|28693.11|28693.11|28693.11|28687.58|28687.58|0
1649341810000|2022-04-07 14:30:10|28699.58|28699.58|28712.51|28712.51|28712.51|28712.51|28699.58|28699.58|0
1649341820000|2022-04-07 14:30:20|28729.12|28729.12|28735.39|28735.39|28735.39|28735.39|28729.12|28729.12|0
1649341830000|2022-04-07 14:30:30|28752|28752|28752|28752|28752|28752|28752|28752|0
1649341840000|2022-04-07 14:30:40|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1649341850000|2022-04-07 14:30:50|28755.13|28755.13|28755.13|28755.13|28755.13|28755.13|28755.13|28755.13|0
1649341870000|2022-04-07 14:31:10|28760.67|28760.67|28760.67|28760.67|28760.67|28760.67|28760.67|28760.67|0
1649341880000|2022-04-07 14:31:20|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|0
1649341910000|2022-04-07 14:31:50|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1649341920000|2022-04-07 14:32:00|28752.74|28752.74|28752.74|28752.74|28752.74|28752.74|28752.74|28752.74|0
1649341930000|2022-04-07 14:32:10|28747.2|28747.2|28741.67|28741.67|28747.2|28747.2|28741.67|28741.67|0
1649341940000|2022-04-07 14:32:20|28728.74|28728.74|28734.27|28734.27|28734.27|28734.27|28728.74|28728.74|0
1649341950000|2022-04-07 14:32:30|28731.13|28731.13|28731.13|28731.13|28731.13|28731.13|28731.13|28731.13|0
1649341980000|2022-04-07 14:33:00|28727.99|28727.99|28724.86|28724.86|28727.99|28727.99|28708.25|28708.25|0
1649341990000|2022-04-07 14:33:10|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|0
1649342020000|2022-04-07 14:33:40|28723.93|28723.93|28729.46|28729.46|28729.46|28729.46|28723.93|28723.93|0
1649342040000|2022-04-07 14:34:00|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|0
1649342050000|2022-04-07 14:34:10|28734.99|28734.99|28734.99|28734.99|28734.99|28734.99|28734.99|28734.99|0
1649342080000|2022-04-07 14:34:40|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|28740.53|0
1649342130000|2022-04-07 14:35:30|28746.06|28746.06|28765.46|28765.46|28765.46|28765.46|28746.06|28746.06|0
1649342160000|2022-04-07 14:36:00|28759.93|28759.93|28753.46|28753.46|28759.93|28759.93|28753.46|28753.46|0
1649342190000|2022-04-07 14:36:30|28742.39|28742.39|28736.86|28736.86|28742.39|28742.39|28736.86|28736.86|0
1649342260000|2022-04-07 14:37:40|28730.58|28730.58|28725.05|28725.05|28730.58|28730.58|28725.05|28725.05|0
1649342270000|2022-04-07 14:37:50|28728.19|28728.19|28730.58|28730.58|28730.58|28730.58|28725.05|28725.05|0
1649342280000|2022-04-07 14:38:00|28724.12|28724.12|28724.12|28724.12|28724.12|28724.12|28724.12|28724.12|0
1649342300000|2022-04-07 14:38:20|28720.98|28720.98|28720.98|28720.98|28720.98|28720.98|28720.98|28720.98|0
1649342310000|2022-04-07 14:38:30|28714.51|28714.51|28714.51|28714.51|28714.51|28714.51|28714.51|28714.51|0
1649342330000|2022-04-07 14:38:50|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|0
1649342350000|2022-04-07 14:39:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1649342400000|2022-04-07 14:40:00|28716.38|28716.38|28691.44|28691.44|28716.38|28716.38|28691.44|28691.44|0
1649342410000|2022-04-07 14:40:10|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|28697.91|0
1649342420000|2022-04-07 14:40:20|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|0
1649342470000|2022-04-07 14:41:10|28700.31|28700.31|28700.31|28700.31|28700.31|28700.31|28700.31|28700.31|0
1649342480000|2022-04-07 14:41:20|28694.77|28694.77|28694.77|28694.77|28694.77|28694.77|28694.77|28694.77|0
1649342530000|2022-04-07 14:42:10|28691.63|28691.63|28691.63|28691.63|28691.63|28691.63|28691.63|28691.63|0
1649342600000|2022-04-07 14:43:20|28678.7|28678.7|28659.3|28659.3|28678.7|28678.7|28659.3|28659.3|0
1649342610000|2022-04-07 14:43:30|28653.77|28653.77|28670.03|28670.03|28673.17|28673.17|28653.77|28653.77|0
1649342620000|2022-04-07 14:43:40|28675.56|28675.56|28675.56|28675.56|28675.56|28675.56|28675.56|28675.56|0
1649342650000|2022-04-07 14:44:10|28670.03|28670.03|28670.03|28670.03|28670.03|28670.03|28670.03|28670.03|0
1649342700000|2022-04-07 14:45:00|28650.63|28650.63|28656.16|28656.16|28656.16|28656.16|28650.63|28650.63|0
1649342710000|2022-04-07 14:45:10|28661.7|28661.7|28661.7|28661.7|28661.7|28661.7|28661.7|28661.7|0
1649342720000|2022-04-07 14:45:20|28667.97|28667.97|28679.78|28679.78|28679.78|28679.78|28667.97|28667.97|0
1649342750000|2022-04-07 14:45:50|28674.25|28674.25|28679.78|28679.78|28692.72|28692.72|28674.25|28674.25|0
1649342790000|2022-04-07 14:46:30|28682.92|28682.92|28682.92|28682.92|28682.92|28682.92|28682.92|28682.92|0
1649342830000|2022-04-07 14:47:10|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|0
1649342880000|2022-04-07 14:48:00|28676.65|28676.65|28667.23|28667.23|28676.65|28676.65|28667.23|28667.23|0
1649342890000|2022-04-07 14:48:10|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|0
1649342940000|2022-04-07 14:49:00|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|0
1649342960000|2022-04-07 14:49:20|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|0
1649342970000|2022-04-07 14:49:30|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|0
1649342990000|2022-04-07 14:49:50|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|28657.44|0
1649343000000|2022-04-07 14:50:00|28660.58|28660.58|28669.25|28669.25|28669.25|28669.25|28660.58|28660.58|0
1649343010000|2022-04-07 14:50:10|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|0
1649343110000|2022-04-07 14:51:50|28671.65|28671.65|28677.92|28677.92|28677.92|28677.92|28671.65|28671.65|0
1649343180000|2022-04-07 14:53:00|28683.46|28683.46|28688.99|28688.99|28688.99|28688.99|28683.46|28683.46|0
1649343190000|2022-04-07 14:53:10|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|0
1649343200000|2022-04-07 14:53:20|28676.99|28676.99|28676.99|28676.99|28676.99|28676.99|28676.99|28676.99|0
1649343210000|2022-04-07 14:53:30|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|0
1649343220000|2022-04-07 14:53:40|28707.46|28707.46|28707.46|28707.46|28707.46|28707.46|28707.46|28707.46|0
1649343240000|2022-04-07 14:54:00|28690.85|28690.85|28697.32|28697.32|28697.32|28697.32|28690.85|28690.85|0
1649343260000|2022-04-07 14:54:20|28702.85|28702.85|28708.39|28708.39|28708.39|28708.39|28702.85|28702.85|0
1649343270000|2022-04-07 14:54:30|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|0
1649343300000|2022-04-07 14:55:00|28696.39|28696.39|28696.39|28696.39|28696.39|28696.39|28696.39|28696.39|0
1649343310000|2022-04-07 14:55:10|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|28702.85|0
1649343320000|2022-04-07 14:55:20|28708.39|28708.39|28708.39|28708.39|28708.39|28708.39|28708.39|28708.39|0
1649343360000|2022-04-07 14:56:00|28719.46|28719.46|28719.46|28719.46|28719.46|28719.46|28719.46|28719.46|0
1649343370000|2022-04-07 14:56:10|28713.92|28713.92|28708.39|28708.39|28713.92|28713.92|28708.39|28708.39|0
1649343410000|2022-04-07 14:56:50|28686.25|28686.25|28686.25|28686.25|28686.25|28686.25|28686.25|28686.25|0
1649343510000|2022-04-07 14:58:30|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|0
1649343540000|2022-04-07 14:59:00|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|0
1649343560000|2022-04-07 14:59:20|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|28663.9|0
1649343570000|2022-04-07 14:59:30|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|28676.84|0
1649343590000|2022-04-07 14:59:50|28671.3|28671.3|28676.84|28676.84|28676.84|28676.84|28671.3|28671.3|0
1649343600000|2022-04-07 15:00:00|28682.37|28682.37|28737.93|28737.93|28737.93|28737.93|28679.23|28679.23|0
1649343610000|2022-04-07 15:00:10|28732.39|28732.39|28698.25|28698.25|28732.39|28732.39|28698.25|28698.25|0
1649343620000|2022-04-07 15:00:20|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649343630000|2022-04-07 15:00:30|28680.91|28680.91|28674.44|28674.44|28680.91|28680.91|28674.44|28674.44|0
1649343640000|2022-04-07 15:00:40|28680.91|28680.91|28680.91|28680.91|28680.91|28680.91|28680.91|28680.91|0
1649343650000|2022-04-07 15:00:50|28686.44|28686.44|28686.44|28686.44|28686.44|28686.44|28686.44|28686.44|0
1649343660000|2022-04-07 15:01:00|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|0
1649343670000|2022-04-07 15:01:10|28700.65|28700.65|28694.18|28694.18|28700.65|28700.65|28694.18|28694.18|0
1649343680000|2022-04-07 15:01:20|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|0
1649343700000|2022-04-07 15:01:40|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|28679.97|0
1649343720000|2022-04-07 15:02:00|28674.44|28674.44|28662.63|28662.63|28674.44|28674.44|28662.63|28662.63|0
1649343740000|2022-04-07 15:02:20|28656.16|28656.16|28647.49|28647.49|28656.16|28656.16|28647.49|28647.49|0
1649343750000|2022-04-07 15:02:30|28653.96|28653.96|28653.96|28653.96|28653.96|28653.96|28653.96|28653.96|0
1649343770000|2022-04-07 15:02:50|28659.49|28659.49|28659.49|28659.49|28659.49|28659.49|28659.49|28659.49|0
1649343820000|2022-04-07 15:03:40|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|0
1649343850000|2022-04-07 15:04:10|28645.29|28645.29|28637.35|28637.35|28648.42|28648.42|28637.35|28637.35|0
1649343880000|2022-04-07 15:04:40|28653.96|28653.96|28659.49|28659.49|28659.49|28659.49|28653.96|28653.96|0
1649343890000|2022-04-07 15:04:50|28670.56|28670.56|28665.03|28665.03|28670.56|28670.56|28665.03|28665.03|0
1649343900000|2022-04-07 15:05:00|28671.3|28671.3|28658.37|28658.37|28671.3|28671.3|28658.37|28658.37|0
1649343910000|2022-04-07 15:05:10|28641.77|28641.77|28654.7|28654.7|28654.7|28654.7|28641.77|28641.77|0
1649343920000|2022-04-07 15:05:20|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|0
1649343930000|2022-04-07 15:05:30|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|0
1649343980000|2022-04-07 15:06:20|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|0
1649343990000|2022-04-07 15:06:30|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|28645.29|0
1649344040000|2022-04-07 15:07:20|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|28625.89|0
1649344050000|2022-04-07 15:07:30|28620.35|28620.35|28639.75|28639.75|28639.75|28639.75|28620.35|28620.35|0
1649344120000|2022-04-07 15:08:40|28634.22|28634.22|28645.29|28645.29|28645.29|28645.29|28634.22|28634.22|0
1649344130000|2022-04-07 15:08:50|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|0
1649344140000|2022-04-07 15:09:00|28634.22|28634.22|28634.22|28634.22|28634.22|28634.22|28634.22|28634.22|0
1649344160000|2022-04-07 15:09:20|28614.82|28614.82|28621.28|28621.28|28621.28|28621.28|28608.35|28608.35|0
1649344170000|2022-04-07 15:09:30|28618.15|28618.15|28618.15|28618.15|28618.15|28618.15|28618.15|28618.15|0
1649344190000|2022-04-07 15:09:50|28607.08|28607.08|28607.08|28607.08|28607.08|28607.08|28607.08|28607.08|0
1649344220000|2022-04-07 15:10:20|28587.68|28587.68|28587.68|28587.68|28587.68|28587.68|28587.68|28587.68|0
1649344230000|2022-04-07 15:10:30|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|0
1649344240000|2022-04-07 15:10:40|28586.75|28586.75|28586.75|28586.75|28586.75|28586.75|28567.35|28567.35|0
1649344260000|2022-04-07 15:11:00|28593.02|28593.02|28602.63|28602.63|28602.63|28602.63|28593.02|28593.02|0
1649344280000|2022-04-07 15:11:20|28599.49|28599.49|28599.49|28599.49|28599.49|28599.49|28599.49|28599.49|0
1649344320000|2022-04-07 15:12:00|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|28593.21|0
1649344330000|2022-04-07 15:12:10|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|0
1649344340000|2022-04-07 15:12:20|28586.75|28586.75|28575.68|28575.68|28586.75|28586.75|28575.68|28575.68|0
1649344380000|2022-04-07 15:13:00|28581.21|28581.21|28584.35|28584.35|28584.35|28584.35|28581.21|28581.21|0
1649344410000|2022-04-07 15:13:30|28581.21|28581.21|28584.35|28584.35|28584.35|28584.35|28581.21|28581.21|0
1649344420000|2022-04-07 15:13:40|28571.42|28571.42|28584.35|28584.35|28584.35|28584.35|28571.42|28571.42|0
1649344450000|2022-04-07 15:14:10|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|0
1649344480000|2022-04-07 15:14:40|28565.88|28565.88|28578.81|28578.81|28578.81|28578.81|28565.88|28565.88|0
1649344500000|2022-04-07 15:15:00|28573.28|28573.28|28567.74|28567.74|28573.28|28573.28|28567.74|28567.74|0
1649344510000|2022-04-07 15:15:10|28554.81|28554.81|28548.35|28548.35|28567.74|28567.74|28548.35|28548.35|0
1649344520000|2022-04-07 15:15:20|28561.28|28561.28|28561.28|28561.28|28561.28|28561.28|28561.28|28561.28|0
1649344530000|2022-04-07 15:15:30|28550.21|28550.21|28543.74|28543.74|28550.21|28550.21|28543.74|28543.74|0
1649344550000|2022-04-07 15:15:50|28549.28|28549.28|28549.28|28549.28|28549.28|28549.28|28549.28|28549.28|0
1649344560000|2022-04-07 15:16:00|28542.81|28542.81|28542.81|28542.81|28542.81|28542.81|28542.81|28542.81|0
1649344570000|2022-04-07 15:16:10|28537.28|28537.28|28540.41|28540.41|28540.41|28540.41|28537.28|28537.28|0
1649344640000|2022-04-07 15:17:20|28527.48|28527.48|28533.95|28533.95|28533.95|28533.95|28521.02|28521.02|0
1649344650000|2022-04-07 15:17:30|28540.41|28540.41|28540.41|28540.41|28540.41|28540.41|28540.41|28540.41|0
1649344700000|2022-04-07 15:18:20|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|0
1649344720000|2022-04-07 15:18:40|28538.02|28538.02|28538.02|28538.02|28538.02|28538.02|28538.02|28538.02|0
1649344730000|2022-04-07 15:18:50|28521.41|28521.41|28526.95|28526.95|28526.95|28526.95|28521.41|28521.41|0
1649344740000|2022-04-07 15:19:00|28514.02|28514.02|28507.55|28507.55|28514.02|28514.02|28507.55|28507.55|0
1649344750000|2022-04-07 15:19:10|28502.01|28502.01|28520.48|28520.48|28520.48|28520.48|28502.01|28502.01|0
1649344770000|2022-04-07 15:19:30|28526.02|28526.02|28526.02|28526.02|28526.02|28526.02|28526.02|28526.02|0
1649344780000|2022-04-07 15:19:40|28513.08|28513.08|28506.62|28506.62|28513.08|28513.08|28506.62|28506.62|0
1649344790000|2022-04-07 15:19:50|28519.55|28519.55|28516.41|28516.41|28519.55|28519.55|28516.41|28516.41|0
1649344800000|2022-04-07 15:20:00|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|0
1649344810000|2022-04-07 15:20:10|28508.48|28508.48|28514.02|28514.02|28514.02|28514.02|28507.55|28507.55|0
1649344850000|2022-04-07 15:20:50|28519.55|28519.55|28514.02|28514.02|28519.55|28519.55|28514.02|28514.02|0
1649344860000|2022-04-07 15:21:00|28510.88|28510.88|28516.41|28516.41|28516.41|28516.41|28510.88|28510.88|0
1649344870000|2022-04-07 15:21:10|28522.88|28522.88|28505.34|28505.34|28522.88|28522.88|28505.34|28505.34|0
1649344880000|2022-04-07 15:21:20|28511.81|28511.81|28517.34|28517.34|28517.34|28517.34|28511.81|28511.81|0
1649344910000|2022-04-07 15:21:50|28514.21|28514.21|28514.21|28514.21|28514.21|28514.21|28514.21|28514.21|0
1649344920000|2022-04-07 15:22:00|28517.34|28517.34|28517.34|28517.34|28517.34|28517.34|28517.34|28517.34|0
1649344960000|2022-04-07 15:22:40|28522.88|28522.88|28526.02|28526.02|28526.02|28526.02|28522.88|28522.88|0
1649344970000|2022-04-07 15:22:50|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|0
1649344980000|2022-04-07 15:23:00|28512.15|28512.15|28495.55|28495.55|28512.15|28512.15|28490.01|28490.01|0
1649344990000|2022-04-07 15:23:10|28508.48|28508.48|28508.48|28508.48|28508.48|28508.48|28508.48|28508.48|0
1649345010000|2022-04-07 15:23:30|28489.08|28489.08|28508.48|28508.48|28508.48|28508.48|28489.08|28489.08|0
1649345020000|2022-04-07 15:23:40|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|0
1649345040000|2022-04-07 15:24:00|28521.95|28521.95|28521.95|28521.95|28521.95|28521.95|28521.95|28521.95|0
1649345050000|2022-04-07 15:24:10|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|0
1649345060000|2022-04-07 15:24:20|28503.48|28503.48|28503.48|28503.48|28503.48|28503.48|28503.48|28503.48|0
1649345070000|2022-04-07 15:24:30|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|0
1649345080000|2022-04-07 15:24:40|28533.02|28533.02|28521.95|28521.95|28533.02|28533.02|28521.95|28521.95|0
1649345090000|2022-04-07 15:24:50|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|28516.41|0
1649345110000|2022-04-07 15:25:10|28503.48|28503.48|28497.94|28497.94|28503.48|28503.48|28491.48|28491.48|0
1649345120000|2022-04-07 15:25:20|28492.41|28492.41|28505.34|28505.34|28505.34|28505.34|28492.41|28492.41|0
1649345150000|2022-04-07 15:25:50|28510.88|28510.88|28510.88|28510.88|28510.88|28510.88|28510.88|28510.88|0
1649345160000|2022-04-07 15:26:00|28514.02|28514.02|28501.08|28501.08|28514.02|28514.02|28501.08|28501.08|0
1649345170000|2022-04-07 15:26:10|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|0
1649345200000|2022-04-07 15:26:40|28502.01|28502.01|28502.01|28502.01|28502.01|28502.01|28502.01|28502.01|0
1649345220000|2022-04-07 15:27:00|28496.48|28496.48|28496.48|28496.48|28496.48|28496.48|28496.48|28496.48|0
1649345240000|2022-04-07 15:27:20|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|0
1649345260000|2022-04-07 15:27:40|28513.08|28513.08|28507.55|28507.55|28513.08|28513.08|28507.55|28507.55|0
1649345280000|2022-04-07 15:28:00|28494.62|28494.62|28494.62|28494.62|28494.62|28494.62|28494.62|28494.62|0
1649345300000|2022-04-07 15:28:20|28507.55|28507.55|28501.27|28501.27|28507.55|28507.55|28501.27|28501.27|0
1649345320000|2022-04-07 15:28:40|28490.2|28490.2|28490.2|28490.2|28490.2|28490.2|28490.2|28490.2|0
1649345340000|2022-04-07 15:29:00|28477.27|28477.27|28483.74|28483.74|28483.74|28483.74|28477.27|28477.27|0
1649345360000|2022-04-07 15:29:20|28470.81|28470.81|28465.27|28465.27|28470.81|28470.81|28464.53|28464.53|0
1649345380000|2022-04-07 15:29:40|28470.81|28470.81|28454.2|28454.2|28470.81|28470.81|28454.2|28454.2|0
1649345390000|2022-04-07 15:29:50|28457.34|28457.34|28475.81|28475.81|28475.81|28475.81|28456.41|28456.41|0
1649402100000|2022-04-08 07:15:00|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|0
1649402110000|2022-04-08 07:15:10|28773.73|28773.73|28762.66|28762.66|28773.73|28773.73|28762.66|28762.66|0
1649402130000|2022-04-08 07:15:30|28759.52|28759.52|28737.39|28737.39|28759.52|28759.52|28737.39|28737.39|0
1649402160000|2022-04-08 07:16:00|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|0
1649402170000|2022-04-08 07:16:10|28742.92|28742.92|28736.45|28736.45|28742.92|28742.92|28736.45|28736.45|0
1649402180000|2022-04-08 07:16:20|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|0
1649402260000|2022-04-08 07:17:40|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|0
1649402310000|2022-04-08 07:18:30|28725.38|28725.38|28730.92|28730.92|28730.92|28730.92|28725.38|28725.38|0
1649402320000|2022-04-08 07:18:40|28736.45|28736.45|28741.99|28741.99|28741.99|28741.99|28736.45|28736.45|0
1649402340000|2022-04-08 07:19:00|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|0
1649402380000|2022-04-08 07:19:40|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|0
1649402390000|2022-04-08 07:19:50|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|0
1649402400000|2022-04-08 07:20:00|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|0
1649402410000|2022-04-08 07:20:10|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|0
1649402420000|2022-04-08 07:20:20|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|0
1649402460000|2022-04-08 07:21:00|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|0
1649402510000|2022-04-08 07:21:50|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|0
1649402530000|2022-04-08 07:22:10|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|0
1649402560000|2022-04-08 07:22:40|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1649402630000|2022-04-08 07:23:50|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|0
1649402650000|2022-04-08 07:24:10|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|0
1649402670000|2022-04-08 07:24:30|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|0
1649402700000|2022-04-08 07:25:00|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|0
1649402810000|2022-04-08 07:26:50|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|0
1649402870000|2022-04-08 07:27:50|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|0
1649402930000|2022-04-08 07:28:50|28860.1|28860.1|28868.77|28868.77|28868.77|28868.77|28860.1|28860.1|0
1649402940000|2022-04-08 07:29:00|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|0
1649403000000|2022-04-08 07:30:00|28894.63|28894.63|28873.24|28873.24|28894.63|28894.63|28873.24|28873.24|0
1649403020000|2022-04-08 07:30:20|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|0
1649403040000|2022-04-08 07:30:40|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|0
1649403050000|2022-04-08 07:30:50|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|0
1649403190000|2022-04-08 07:33:10|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|0
1649403210000|2022-04-08 07:33:30|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|0
1649403240000|2022-04-08 07:34:00|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|0
1649403270000|2022-04-08 07:34:30|28840.18|28840.18|28837.04|28837.04|28840.18|28840.18|28837.04|28837.04|0
1649403280000|2022-04-08 07:34:40|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|0
1649403300000|2022-04-08 07:35:00|28839.99|28839.99|28828.92|28828.92|28839.99|28839.99|28828.92|28828.92|0
1649403310000|2022-04-08 07:35:10|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|0
1649403350000|2022-04-08 07:35:50|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|0
1649403360000|2022-04-08 07:36:00|28816.37|28816.37|28819.51|28819.51|28819.51|28819.51|28816.37|28816.37|0
1649403410000|2022-04-08 07:36:50|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|0
1649403430000|2022-04-08 07:37:10|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|0
1649403490000|2022-04-08 07:38:10|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|0
1649403500000|2022-04-08 07:38:20|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|0
1649403570000|2022-04-08 07:39:30|28835.37|28835.37|28825.96|28825.96|28835.37|28835.37|28825.96|28825.96|0
1649403650000|2022-04-08 07:40:50|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|0
1649403660000|2022-04-08 07:41:00|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|0
1649403690000|2022-04-08 07:41:30|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|0
1649403700000|2022-04-08 07:41:40|28837.03|28837.03|28831.49|28831.49|28837.03|28837.03|28831.49|28831.49|0
1649403820000|2022-04-08 07:43:40|28825.96|28825.96|28820.42|28820.42|28825.96|28825.96|28820.42|28820.42|0
1649403880000|2022-04-08 07:44:40|28814.89|28814.89|28820.42|28820.42|28820.42|28820.42|28814.89|28814.89|0
1649403890000|2022-04-08 07:44:50|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|0
1649404070000|2022-04-08 07:47:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404090000|2022-04-08 07:48:10|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|0
1649404130000|2022-04-08 07:48:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404230000|2022-04-08 07:50:30|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|0
1649404310000|2022-04-08 07:51:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404330000|2022-04-08 07:52:10|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|0
1649404410000|2022-04-08 07:53:30|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|0
1649404430000|2022-04-08 07:53:50|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|0
1649404440000|2022-04-08 07:54:00|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|0
1649404660000|2022-04-08 07:57:40|28814.15|28814.15|28825.22|28825.22|28825.22|28825.22|28814.15|28814.15|0
1649404680000|2022-04-08 07:58:00|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|0
1649404720000|2022-04-08 07:58:40|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|0
1649404750000|2022-04-08 07:59:10|28806.75|28806.75|28812.28|28812.28|28812.28|28812.28|28806.75|28806.75|0
1649404760000|2022-04-08 07:59:20|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|0
1649404810000|2022-04-08 08:00:10|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|0
1649404820000|2022-04-08 08:00:20|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|0
1649404850000|2022-04-08 08:00:50|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|0
1649404870000|2022-04-08 08:01:10|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|0
1649404930000|2022-04-08 08:02:10|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405030000|2022-04-08 08:03:50|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|0
1649405050000|2022-04-08 08:04:10|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405080000|2022-04-08 08:04:40|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|0
1649405090000|2022-04-08 08:04:50|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|0
1649405130000|2022-04-08 08:05:30|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405140000|2022-04-08 08:05:40|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|0
1649405160000|2022-04-08 08:06:00|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|0
1649405210000|2022-04-08 08:06:50|28814.28|28814.28|28801.35|28801.35|28814.28|28814.28|28801.35|28801.35|0
1649405220000|2022-04-08 08:07:00|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|0
1649405260000|2022-04-08 08:07:40|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|0
1649405350000|2022-04-08 08:09:10|28798.56|28798.56|28795.42|28795.42|28798.56|28798.56|28795.42|28795.42|0
1649405360000|2022-04-08 08:09:20|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|0
1649405380000|2022-04-08 08:09:40|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1649405400000|2022-04-08 08:10:00|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|0
1649405450000|2022-04-08 08:10:50|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|0
1649405460000|2022-04-08 08:11:00|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|0
1649405480000|2022-04-08 08:11:20|28795.57|28795.57|28784.5|28784.5|28795.57|28795.57|28784.5|28784.5|0
1649405530000|2022-04-08 08:12:10|28778.97|28778.97|28767.9|28767.9|28778.97|28778.97|28767.9|28767.9|0
1649405720000|2022-04-08 08:15:20|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|0
1649405800000|2022-04-08 08:16:40|28762.36|28762.36|28756.83|28756.83|28762.36|28762.36|28756.83|28756.83|0
1649405810000|2022-04-08 08:16:50|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|0
1649405820000|2022-04-08 08:17:00|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|0
1649405850000|2022-04-08 08:17:30|28769.02|28769.02|28762.55|28762.55|28769.02|28769.02|28762.55|28762.55|0
1649405860000|2022-04-08 08:17:40|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|0
1649405880000|2022-04-08 08:18:00|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|0
1649405980000|2022-04-08 08:19:40|28734.88|28734.88|28729.35|28729.35|28734.88|28734.88|28729.35|28729.35|0
1649405990000|2022-04-08 08:19:50|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|0
1649406100000|2022-04-08 08:21:40|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|0
1649406140000|2022-04-08 08:22:20|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|0
1649406160000|2022-04-08 08:22:40|28709.6|28709.6|28708.67|28708.67|28709.6|28709.6|28708.67|28708.67|0
1649406220000|2022-04-08 08:23:40|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|0
1649406270000|2022-04-08 08:24:30|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|0
1649406290000|2022-04-08 08:24:50|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|0
1649406300000|2022-04-08 08:25:00|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|0
1649406320000|2022-04-08 08:25:20|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|0
1649406410000|2022-04-08 08:26:50|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|0
1649406450000|2022-04-08 08:27:30|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|0
1649406550000|2022-04-08 08:29:10|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|0
1649406570000|2022-04-08 08:29:30|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|0
1649406670000|2022-04-08 08:31:10|28672.88|28672.88|28667.34|28667.34|28672.88|28672.88|28667.34|28667.34|0
1649406680000|2022-04-08 08:31:20|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|0
1649406690000|2022-04-08 08:31:30|28667.34|28667.34|28672.88|28672.88|28672.88|28672.88|28667.34|28667.34|0
1649406710000|2022-04-08 08:31:50|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|0
1649406750000|2022-04-08 08:32:30|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|0
1649406770000|2022-04-08 08:32:50|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28652.01|28652.01|0
1649406780000|2022-04-08 08:33:00|28669.55|28669.55|28664.01|28664.01|28669.55|28669.55|28664.01|28664.01|0
1649406830000|2022-04-08 08:33:50|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1649406840000|2022-04-08 08:34:00|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|0
1649406890000|2022-04-08 08:34:50|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|0
1649406910000|2022-04-08 08:35:10|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|0
1649406950000|2022-04-08 08:35:50|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|0
1649406960000|2022-04-08 08:36:00|28653.87|28653.87|28670.48|28670.48|28670.48|28670.48|28653.87|28653.87|0
1649406970000|2022-04-08 08:36:10|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|0
1649406990000|2022-04-08 08:36:30|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|0
1649407050000|2022-04-08 08:37:30|28615.08|28615.08|28602.14|28602.14|28621.54|28621.54|28602.14|28602.14|0
1649407070000|2022-04-08 08:37:50|28580.01|28580.01|28592.94|28592.94|28592.94|28592.94|28580.01|28580.01|0
1649407140000|2022-04-08 08:39:00|28587.4|28587.4|28581.87|28581.87|28587.4|28587.4|28581.87|28581.87|0
1649407210000|2022-04-08 08:40:10|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|0
1649407280000|2022-04-08 08:41:20|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|0
1649407290000|2022-04-08 08:41:30|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|0
1649407310000|2022-04-08 08:41:50|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|0
1649407380000|2022-04-08 08:43:00|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|0
1649407410000|2022-04-08 08:43:30|28562.85|28562.85|28551.78|28551.78|28562.85|28562.85|28551.78|28551.78|0
1649407440000|2022-04-08 08:44:00|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|0
1649407460000|2022-04-08 08:44:20|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|0
1649407470000|2022-04-08 08:44:30|28564.71|28564.71|28559.18|28559.18|28564.71|28564.71|28559.18|28559.18|0
1649407620000|2022-04-08 08:47:00|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|0
1649407680000|2022-04-08 08:48:00|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|0
1649407700000|2022-04-08 08:48:20|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|0
1649407900000|2022-04-08 08:51:40|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|0
1649407910000|2022-04-08 08:51:50|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|0
1649407920000|2022-04-08 08:52:00|28529.64|28529.64|28526.51|28526.51|28529.64|28529.64|28526.51|28526.51|0
1649407930000|2022-04-08 08:52:10|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|0
1649407970000|2022-04-08 08:52:50|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|0
1649408040000|2022-04-08 08:54:00|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|0
1649408090000|2022-04-08 08:54:50|28487.76|28487.76|28461.9|28461.9|28487.76|28487.76|28461.9|28461.9|0
1649408110000|2022-04-08 08:55:10|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|0
1649408220000|2022-04-08 08:57:00|28472.97|28472.97|28484.04|28484.04|28484.04|28484.04|28472.97|28472.97|0
1649408240000|2022-04-08 08:57:20|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|0
1649408280000|2022-04-08 08:58:00|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|0
1649408300000|2022-04-08 08:58:20|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|0
1649408330000|2022-04-08 08:58:50|28471.84|28471.84|28482.91|28482.91|28482.91|28482.91|28471.84|28471.84|0
1649408370000|2022-04-08 08:59:30|28471.84|28471.84|28477.38|28477.38|28477.38|28477.38|28471.84|28471.84|0
1649408380000|2022-04-08 08:59:40|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|0
1649408390000|2022-04-08 08:59:50|28501.38|28501.38|28493.45|28493.45|28504.52|28504.52|28493.45|28493.45|0
1649408410000|2022-04-08 09:00:10|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|0
1649408420000|2022-04-08 09:00:20|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|0
1649408430000|2022-04-08 09:00:30|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|0
1649408440000|2022-04-08 09:00:40|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|0
1649408460000|2022-04-08 09:01:00|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|0
1649408510000|2022-04-08 09:01:50|28443.58|28443.58|28437.31|28437.31|28443.58|28443.58|28437.31|28437.31|0
1649408580000|2022-04-08 09:03:00|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|0
1649408610000|2022-04-08 09:03:30|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|0
1649408660000|2022-04-08 09:04:20|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|0
1649408680000|2022-04-08 09:04:40|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|0
1649408770000|2022-04-08 09:06:10|28466.84|28466.84|28439.17|28439.17|28466.84|28466.84|28439.17|28439.17|0
1649408820000|2022-04-08 09:07:00|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|0
1649408840000|2022-04-08 09:07:20|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1649408870000|2022-04-08 09:07:50|28415.17|28415.17|28392.63|28392.63|28415.17|28415.17|28392.63|28392.63|0
1649408880000|2022-04-08 09:08:00|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|0
1649408920000|2022-04-08 09:08:40|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|0
1649408940000|2022-04-08 09:09:00|28388.37|28388.37|28407.77|28407.77|28414.24|28414.24|28388.37|28388.37|0
1649408980000|2022-04-08 09:09:40|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|0
1649409140000|2022-04-08 09:12:20|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|0
1649409150000|2022-04-08 09:12:30|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|0
1649409320000|2022-04-08 09:15:20|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|0
1649409400000|2022-04-08 09:16:40|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|0
1649409480000|2022-04-08 09:18:00|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|0
1649409530000|2022-04-08 09:18:50|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|0
1649409590000|2022-04-08 09:19:50|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|0
1649409600000|2022-04-08 09:20:00|28475.34|28475.34|28488.27|28488.27|28488.27|28488.27|28475.34|28475.34|0
1649409630000|2022-04-08 09:20:30|28491.41|28491.41|28502.48|28502.48|28502.48|28502.48|28491.41|28491.41|0
1649409810000|2022-04-08 09:23:30|28496.21|28496.21|28499.34|28499.34|28499.34|28499.34|28496.21|28496.21|0
1649409840000|2022-04-08 09:24:00|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|0
1649410060000|2022-04-08 09:27:40|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|0
1649410250000|2022-04-08 09:30:50|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|0
1649410290000|2022-04-08 09:31:30|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|0
1649410390000|2022-04-08 09:33:10|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|0
1649410560000|2022-04-08 09:36:00|28525.55|28525.55|28508.95|28508.95|28525.55|28525.55|28508.95|28508.95|0
1649410580000|2022-04-08 09:36:20|28503.41|28503.41|28490.48|28490.48|28503.41|28503.41|28490.48|28490.48|0
1649410610000|2022-04-08 09:36:50|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|0
1649410960000|2022-04-08 09:42:40|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|0
1649410990000|2022-04-08 09:43:10|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|0
1649411030000|2022-04-08 09:43:50|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|0
1649411050000|2022-04-08 09:44:10|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|0
1649411280000|2022-04-08 09:48:00|28483.67|28483.67|28489.2|28489.2|28489.2|28489.2|28483.67|28483.67|0
1649411460000|2022-04-08 09:51:00|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|0
1649411480000|2022-04-08 09:51:20|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1649411510000|2022-04-08 09:51:50|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|0
1649411520000|2022-04-08 09:52:00|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1649411530000|2022-04-08 09:52:10|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|0
1649411640000|2022-04-08 09:54:00|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|0
1649411700000|2022-04-08 09:55:00|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|0
1649411720000|2022-04-08 09:55:20|28496.76|28496.76|28493.62|28493.62|28496.76|28496.76|28493.62|28493.62|0
1649411740000|2022-04-08 09:55:40|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|0
1649411750000|2022-04-08 09:55:50|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|0
1649411790000|2022-04-08 09:56:30|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|0
1649411860000|2022-04-08 09:57:40|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|0
1649411940000|2022-04-08 09:59:00|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1649412000000|2022-04-08 10:00:00|28510.96|28510.96|28522.03|28522.03|28522.03|28522.03|28510.96|28510.96|0
1649412010000|2022-04-08 10:00:10|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1649412020000|2022-04-08 10:00:20|28491.56|28491.56|28478.63|28478.63|28491.56|28491.56|28478.63|28478.63|0
1649412040000|2022-04-08 10:00:40|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|0
1649412050000|2022-04-08 10:00:50|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|0
1649412120000|2022-04-08 10:02:00|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|0
1649412160000|2022-04-08 10:02:40|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|0
1649412170000|2022-04-08 10:02:50|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|0
1649412250000|2022-04-08 10:04:10|28480.11|28480.11|28473.65|28473.65|28480.11|28480.11|28473.65|28473.65|0
1649412340000|2022-04-08 10:05:40|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|0
1649412400000|2022-04-08 10:06:40|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|0
1649412550000|2022-04-08 10:09:10|28490.99|28490.99|28484.52|28484.52|28490.99|28490.99|28484.52|28484.52|0
1649412560000|2022-04-08 10:09:20|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|0
1649412610000|2022-04-08 10:10:10|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|0
1649412620000|2022-04-08 10:10:20|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|0
1649412700000|2022-04-08 10:11:40|28485.46|28485.46|28472.52|28472.52|28485.46|28485.46|28472.52|28472.52|0
1649412720000|2022-04-08 10:12:00|28466.06|28466.06|28484.52|28484.52|28484.52|28484.52|28466.06|28466.06|0
1649412780000|2022-04-08 10:13:00|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|0
1649412850000|2022-04-08 10:14:10|28485.27|28485.27|28464.78|28464.78|28485.27|28485.27|28464.78|28464.78|0
1649412910000|2022-04-08 10:15:10|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|0
1649412920000|2022-04-08 10:15:20|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|0
1649412930000|2022-04-08 10:15:30|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|0
1649413000000|2022-04-08 10:16:40|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|0
1649413050000|2022-04-08 10:17:30|28451.85|28451.85|28446.32|28446.32|28451.85|28451.85|28446.32|28446.32|0
1649413180000|2022-04-08 10:19:40|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|0
1649413440000|2022-04-08 10:24:00|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|0
1649413450000|2022-04-08 10:24:10|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|0
1649413460000|2022-04-08 10:24:20|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|0
1649413550000|2022-04-08 10:25:50|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|0
1649413570000|2022-04-08 10:26:10|28458.13|28458.13|28451.66|28451.66|28458.13|28458.13|28451.66|28451.66|0
1649413590000|2022-04-08 10:26:30|28461.07|28461.07|28448.14|28448.14|28461.07|28461.07|28448.14|28448.14|0
1649413710000|2022-04-08 10:28:30|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|0
1649413720000|2022-04-08 10:28:40|28438|28438|28438|28438|28438|28438|28438|28438|0
1649413750000|2022-04-08 10:29:10|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|0
1649413780000|2022-04-08 10:29:40|28438.93|28438.93|28439.87|28439.87|28439.87|28439.87|28433.4|28433.4|0
1649413910000|2022-04-08 10:31:50|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1649413920000|2022-04-08 10:32:00|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|0
1649413970000|2022-04-08 10:32:50|28420.47|28420.47|28411.05|28411.05|28420.47|28420.47|28407.92|28407.92|0
1649413980000|2022-04-08 10:33:00|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|0
1649414160000|2022-04-08 10:36:00|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|0
1649414200000|2022-04-08 10:36:40|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|0
1649414290000|2022-04-08 10:38:10|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|0
1649414310000|2022-04-08 10:38:30|28423.05|28423.05|28416.59|28416.59|28423.05|28423.05|28416.59|28416.59|0
1649414320000|2022-04-08 10:38:40|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|0
1649414510000|2022-04-08 10:41:50|28416.59|28416.59|28423.05|28423.05|28423.05|28423.05|28416.59|28416.59|0
1649414780000|2022-04-08 10:46:20|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|0
1649414790000|2022-04-08 10:46:30|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|0
1649414810000|2022-04-08 10:46:50|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|0
1649415160000|2022-04-08 10:52:40|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|0
1649415180000|2022-04-08 10:53:00|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|0
1649415190000|2022-04-08 10:53:10|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|0
1649415210000|2022-04-08 10:53:30|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|0
1649415360000|2022-04-08 10:56:00|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|0
1649415390000|2022-04-08 10:56:30|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|0
1649415420000|2022-04-08 10:57:00|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|0
1649415530000|2022-04-08 10:58:50|28579.77|28579.77|28599.17|28599.17|28599.17|28599.17|28579.77|28579.77|0
1649415540000|2022-04-08 10:59:00|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|0
1649415560000|2022-04-08 10:59:20|28613.38|28613.38|28618.91|28618.91|28618.91|28618.91|28613.38|28613.38|0
1649415580000|2022-04-08 10:59:40|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|0
1649415600000|2022-04-08 11:00:00|28643.84|28643.84|28649.38|28649.38|28649.38|28649.38|28643.84|28643.84|0
1649415710000|2022-04-08 11:01:50|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|0
1649415720000|2022-04-08 11:02:00|28640.71|28640.71|28646.24|28646.24|28646.24|28646.24|28640.71|28640.71|0
1649415730000|2022-04-08 11:02:10|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|0
1649415770000|2022-04-08 11:02:50|28624.1|28624.1|28618.57|28618.57|28624.1|28624.1|28618.57|28618.57|0
1649415890000|2022-04-08 11:04:50|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|0
1649415900000|2022-04-08 11:05:00|28585.36|28585.36|28590.89|28590.89|28590.89|28590.89|28585.36|28585.36|0
1649415930000|2022-04-08 11:05:30|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|0
1649415960000|2022-04-08 11:06:00|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|0
1649416040000|2022-04-08 11:07:20|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|0
1649416080000|2022-04-08 11:08:00|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|0
1649416100000|2022-04-08 11:08:20|28613.43|28613.43|28610.29|28610.29|28613.43|28613.43|28607.15|28607.15|0
1649416110000|2022-04-08 11:08:30|28599.22|28599.22|28596.08|28596.08|28599.22|28599.22|28596.08|28596.08|0
1649416180000|2022-04-08 11:09:40|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|0
1649416210000|2022-04-08 11:10:10|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416260000|2022-04-08 11:11:00|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|0
1649416290000|2022-04-08 11:11:30|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416410000|2022-04-08 11:13:30|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|0
1649416420000|2022-04-08 11:13:40|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416440000|2022-04-08 11:14:00|28566.55|28566.55|28583.15|28583.15|28583.15|28583.15|28561.01|28561.01|0
1649416530000|2022-04-08 11:15:30|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|0
1649416540000|2022-04-08 11:15:40|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|0
1649416610000|2022-04-08 11:16:50|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|0
1649416640000|2022-04-08 11:17:20|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|0
1649416650000|2022-04-08 11:17:30|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1649416660000|2022-04-08 11:17:40|28610.88|28610.88|28599.81|28599.81|28621.95|28621.95|28599.81|28599.81|0
1649416680000|2022-04-08 11:18:00|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1649416720000|2022-04-08 11:18:40|28610.88|28610.88|28588.74|28588.74|28610.88|28610.88|28588.74|28588.74|0
1649416730000|2022-04-08 11:18:50|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|0
1649416820000|2022-04-08 11:20:20|28594.28|28594.28|28583.21|28583.21|28594.28|28594.28|28583.21|28583.21|0
1649416850000|2022-04-08 11:20:50|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|0
1649416870000|2022-04-08 11:21:10|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|0
1649416910000|2022-04-08 11:21:50|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|0
1649416980000|2022-04-08 11:23:00|28622.35|28622.35|28616.81|28616.81|28622.35|28622.35|28616.81|28616.81|0
1649417050000|2022-04-08 11:24:10|28633.42|28633.42|28627.88|28627.88|28633.42|28633.42|28627.88|28627.88|0
1649417100000|2022-04-08 11:25:00|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1649417110000|2022-04-08 11:25:10|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|0
1649417160000|2022-04-08 11:26:00|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|0
1649417170000|2022-04-08 11:26:10|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|0
1649417190000|2022-04-08 11:26:30|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|0
1649417300000|2022-04-08 11:28:20|28608.48|28608.48|28614.02|28614.02|28614.02|28614.02|28608.48|28608.48|0
1649417310000|2022-04-08 11:28:30|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|0
1649417320000|2022-04-08 11:28:40|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|0
1649417340000|2022-04-08 11:29:00|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|0
1649417380000|2022-04-08 11:29:40|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|0
1649417390000|2022-04-08 11:29:50|28593.34|28593.34|28598.88|28598.88|28598.88|28598.88|28587.81|28587.81|0
1649417430000|2022-04-08 11:30:30|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|0
1649417480000|2022-04-08 11:31:20|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|0
1649417490000|2022-04-08 11:31:30|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|0
1649417500000|2022-04-08 11:31:40|28565.67|28565.67|28576.74|28576.74|28576.74|28576.74|28560.14|28560.14|0
1649417510000|2022-04-08 11:31:50|28571.21|28571.21|28565.67|28565.67|28571.21|28571.21|28565.67|28565.67|0
1649417530000|2022-04-08 11:32:10|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|0
1649417550000|2022-04-08 11:32:30|28576.74|28576.74|28571.21|28571.21|28576.74|28576.74|28571.21|28571.21|0
1649417580000|2022-04-08 11:33:00|28582.28|28582.28|28588.55|28588.55|28588.55|28588.55|28582.28|28582.28|0
1649417630000|2022-04-08 11:33:50|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|0
1649417830000|2022-04-08 11:37:10|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|0
1649417900000|2022-04-08 11:38:20|28566.95|28566.95|28560.48|28560.48|28566.95|28566.95|28560.48|28560.48|0
1649417910000|2022-04-08 11:38:30|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|0
1649417940000|2022-04-08 11:39:00|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|0
1649417960000|2022-04-08 11:39:20|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|0
1649418020000|2022-04-08 11:40:20|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|0
1649418060000|2022-04-08 11:41:00|28577.29|28577.29|28588.36|28588.36|28588.36|28588.36|28577.29|28577.29|0
1649418110000|2022-04-08 11:41:50|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|0
1649418130000|2022-04-08 11:42:10|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|0
1649418160000|2022-04-08 11:42:40|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|0
1649418300000|2022-04-08 11:45:00|28580.03|28580.03|28583.17|28583.17|28583.17|28583.17|28580.03|28580.03|0
1649418400000|2022-04-08 11:46:40|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|0
1649418450000|2022-04-08 11:47:30|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|0
1649418480000|2022-04-08 11:48:00|28574.5|28574.5|28568.96|28568.96|28574.5|28574.5|28568.96|28568.96|0
1649418490000|2022-04-08 11:48:10|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|0
1649418500000|2022-04-08 11:48:20|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|0
1649418530000|2022-04-08 11:48:50|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|0
1649418550000|2022-04-08 11:49:10|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|0
1649418570000|2022-04-08 11:49:30|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|0
1649418610000|2022-04-08 11:50:10|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|0
1649418620000|2022-04-08 11:50:20|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|0
1649418630000|2022-04-08 11:50:30|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|0
1649418680000|2022-04-08 11:51:20|28552.89|28552.89|28539.96|28539.96|28552.89|28552.89|28539.96|28539.96|0
1649418710000|2022-04-08 11:51:50|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|0
1649418720000|2022-04-08 11:52:00|28530.16|28530.16|28536.63|28536.63|28536.63|28536.63|28530.16|28530.16|0
1649418800000|2022-04-08 11:53:20|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|0
1649418920000|2022-04-08 11:55:20|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|0
1649419040000|2022-04-08 11:57:20|28516.89|28516.89|28520.03|28520.03|28520.03|28520.03|28516.89|28516.89|0
1649419140000|2022-04-08 11:59:00|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|0
1649419150000|2022-04-08 11:59:10|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|0
1649419180000|2022-04-08 11:59:40|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|0
1649419190000|2022-04-08 11:59:50|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|0
1649419210000|2022-04-08 12:00:10|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|0
1649419250000|2022-04-08 12:00:50|28529.63|28529.63|28535.16|28535.16|28535.16|28535.16|28529.63|28529.63|0
1649419330000|2022-04-08 12:02:10|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|0
1649419400000|2022-04-08 12:03:20|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|0
1649419430000|2022-04-08 12:03:50|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649419560000|2022-04-08 12:06:00|28546.23|28546.23|28551.77|28551.77|28551.77|28551.77|28546.23|28546.23|0
1649419630000|2022-04-08 12:07:10|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649419780000|2022-04-08 12:09:40|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|0
1649419930000|2022-04-08 12:12:10|28527.96|28527.96|28531.1|28531.1|28531.1|28531.1|28527.96|28527.96|0
1649419950000|2022-04-08 12:12:30|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|0
1649420100000|2022-04-08 12:15:00|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|0
1649420210000|2022-04-08 12:16:50|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|0
1649420250000|2022-04-08 12:17:30|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|0
1649420320000|2022-04-08 12:18:40|28531.1|28531.1|28531.1|28531.1|28531.1|28531.1|28527.96|28527.96|0
1649420440000|2022-04-08 12:20:40|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|0
1649420500000|2022-04-08 12:21:40|28531.1|28531.1|28531.1|28531.1|28536.63|28536.63|28531.1|28531.1|0
1649420640000|2022-04-08 12:24:00|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|0
1649420710000|2022-04-08 12:25:10|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|0
1649420760000|2022-04-08 12:26:00|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|0
1649420770000|2022-04-08 12:26:10|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|0
1649420790000|2022-04-08 12:26:30|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649420800000|2022-04-08 12:26:40|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|0
1649421130000|2022-04-08 12:32:10|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|0
1649421160000|2022-04-08 12:32:40|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|0
1649421180000|2022-04-08 12:33:00|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|0
1649421320000|2022-04-08 12:35:20|28510.23|28510.23|28515.77|28515.77|28515.77|28515.77|28510.23|28510.23|0
1649421370000|2022-04-08 12:36:10|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|0
1649421400000|2022-04-08 12:36:40|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|0
1649421420000|2022-04-08 12:37:00|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|0
1649421520000|2022-04-08 12:38:40|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|0
1649421530000|2022-04-08 12:38:50|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|0
1649421640000|2022-04-08 12:40:40|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|0
1649421680000|2022-04-08 12:41:20|28498.23|28498.23|28492.7|28492.7|28498.23|28498.23|28492.7|28492.7|0
1649421700000|2022-04-08 12:41:40|28486.42|28486.42|28489.56|28489.56|28489.56|28489.56|28486.42|28486.42|0
1649421740000|2022-04-08 12:42:20|28484.02|28484.02|28483.09|28483.09|28484.02|28484.02|28477.56|28477.56|0
1649422070000|2022-04-08 12:47:50|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|0
1649422100000|2022-04-08 12:48:20|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|0
1649422250000|2022-04-08 12:50:50|28470.16|28470.16|28475.69|28475.69|28475.69|28475.69|28470.16|28470.16|0
1649422270000|2022-04-08 12:51:10|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1649422300000|2022-04-08 12:51:40|28474.76|28474.76|28481.23|28481.23|28481.23|28481.23|28474.76|28474.76|0
1649422320000|2022-04-08 12:52:00|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|0
1649422420000|2022-04-08 12:53:40|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|0
1649422430000|2022-04-08 12:53:50|28466.09|28466.09|28469.23|28469.23|28469.23|28469.23|28466.09|28466.09|0
1649422450000|2022-04-08 12:54:10|28466.09|28466.09|28474.76|28474.76|28474.76|28474.76|28466.09|28466.09|0
1649422460000|2022-04-08 12:54:20|28458.16|28458.16|28449.49|28449.49|28458.16|28458.16|28449.49|28449.49|0
1649422490000|2022-04-08 12:54:50|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|0
1649422520000|2022-04-08 12:55:20|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|0
1649422560000|2022-04-08 12:56:00|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|0
1649422650000|2022-04-08 12:57:30|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|0
1649422680000|2022-04-08 12:58:00|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|0
1649422720000|2022-04-08 12:58:40|28434.16|28434.16|28428.62|28428.62|28434.16|28434.16|28428.62|28428.62|0
1649422740000|2022-04-08 12:59:00|28448.02|28448.02|28436.95|28436.95|28448.02|28448.02|28436.95|28436.95|0
1649422750000|2022-04-08 12:59:10|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|0
1649422800000|2022-04-08 13:00:00|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|0
1649422810000|2022-04-08 13:00:10|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|0
1649422840000|2022-04-08 13:00:40|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|0
1649422850000|2022-04-08 13:00:50|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|0
1649422890000|2022-04-08 13:01:30|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|0
1649422900000|2022-04-08 13:01:40|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|0
1649422920000|2022-04-08 13:02:00|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|0
1649422930000|2022-04-08 13:02:10|28425.69|28425.69|28420.16|28420.16|28425.69|28425.69|28420.16|28420.16|0
1649422940000|2022-04-08 13:02:20|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|0
1649422950000|2022-04-08 13:02:30|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|0
1649422970000|2022-04-08 13:02:50|28420.16|28420.16|28417.02|28417.02|28420.16|28420.16|28417.02|28417.02|0
1649423050000|2022-04-08 13:04:10|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|0
1649423230000|2022-04-08 13:07:10|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|0
1649423270000|2022-04-08 13:07:50|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|0
1649423280000|2022-04-08 13:08:00|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|0
1649423340000|2022-04-08 13:09:00|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|0
1649423350000|2022-04-08 13:09:10|28427.36|28427.36|28430.5|28430.5|28430.5|28430.5|28427.36|28427.36|0
1649423400000|2022-04-08 13:10:00|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|0
1649423410000|2022-04-08 13:10:10|28413.9|28413.9|28407.62|28407.62|28413.9|28413.9|28407.62|28407.62|0
1649423430000|2022-04-08 13:10:30|28413.16|28413.16|28407.62|28407.62|28413.16|28413.16|28407.62|28407.62|0
1649423520000|2022-04-08 13:12:00|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|0
1649423700000|2022-04-08 13:15:00|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|0
1649423790000|2022-04-08 13:16:30|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|0
1649423830000|2022-04-08 13:17:10|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649423920000|2022-04-08 13:18:40|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|0
1649423930000|2022-04-08 13:18:50|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|0
1649424000000|2022-04-08 13:20:00|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|0
1649424140000|2022-04-08 13:22:20|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649424210000|2022-04-08 13:23:30|28412.22|28412.22|28401.15|28401.15|28412.22|28412.22|28401.15|28401.15|0
1649424220000|2022-04-08 13:23:40|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|0
1649424250000|2022-04-08 13:24:10|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649424330000|2022-04-08 13:25:30|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|0
1649424400000|2022-04-08 13:26:40|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|0
1649424480000|2022-04-08 13:28:00|28420.9|28420.9|28418.5|28418.5|28420.9|28420.9|28415.36|28415.36|0
1649424570000|2022-04-08 13:29:30|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|0
1649424600000|2022-04-08 13:30:00|28383.43|28383.43|28368.48|28368.48|28383.43|28383.43|28368.48|28368.48|0
1649424630000|2022-04-08 13:30:30|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|0
1649424640000|2022-04-08 13:30:40|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|0
1649424650000|2022-04-08 13:30:50|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|0
1649424700000|2022-04-08 13:31:40|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|0
1649424720000|2022-04-08 13:32:00|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|0
1649424760000|2022-04-08 13:32:40|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|0
1649424810000|2022-04-08 13:33:30|28359.07|28359.07|28352.79|28352.79|28359.07|28359.07|28352.79|28352.79|0
1649424830000|2022-04-08 13:33:50|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|0
1649424850000|2022-04-08 13:34:10|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|0
1649424890000|2022-04-08 13:34:50|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|0
1649424900000|2022-04-08 13:35:00|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|0
1649424940000|2022-04-08 13:35:40|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|0
1649424970000|2022-04-08 13:36:10|28318.1|28318.1|28323.64|28323.64|28323.64|28323.64|28318.1|28318.1|0
1649424990000|2022-04-08 13:36:30|28312.57|28312.57|28306.1|28306.1|28312.57|28312.57|28306.1|28306.1|0
1649425000000|2022-04-08 13:36:40|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|0
1649425030000|2022-04-08 13:37:10|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|0
1649425040000|2022-04-08 13:37:20|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|0
1649425050000|2022-04-08 13:37:30|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|0
1649425060000|2022-04-08 13:37:40|28324.38|28324.38|28335.45|28335.45|28335.45|28335.45|28324.38|28324.38|0
1649425070000|2022-04-08 13:37:50|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|0
1649425110000|2022-04-08 13:38:30|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|0
1649425120000|2022-04-08 13:38:40|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|0
1649425150000|2022-04-08 13:39:10|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|0
1649425210000|2022-04-08 13:40:10|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|0
1649425220000|2022-04-08 13:40:20|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|0
1649425230000|2022-04-08 13:40:30|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|0
1649425260000|2022-04-08 13:41:00|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|0
1649425270000|2022-04-08 13:41:10|28316.64|28316.64|28310.36|28310.36|28316.64|28316.64|28310.36|28310.36|0
1649425310000|2022-04-08 13:41:50|28315.9|28315.9|28312.76|28312.76|28315.9|28315.9|28312.76|28312.76|0
1649425340000|2022-04-08 13:42:20|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|0
1649425360000|2022-04-08 13:42:40|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|0
1649425450000|2022-04-08 13:44:10|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|0
1649425480000|2022-04-08 13:44:40|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|0
1649425490000|2022-04-08 13:44:50|28311.64|28311.64|28300.57|28300.57|28311.64|28311.64|28300.57|28300.57|0
1649425500000|2022-04-08 13:45:00|28306.1|28306.1|28299.82|28299.82|28306.1|28306.1|28299.82|28299.82|0
1649425510000|2022-04-08 13:45:10|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|0
1649425520000|2022-04-08 13:45:20|28305.36|28305.36|28299.82|28299.82|28305.36|28305.36|28299.82|28299.82|0
1649425530000|2022-04-08 13:45:30|28310.89|28310.89|28326.96|28326.96|28326.96|28326.96|28305.36|28305.36|0
1649425540000|2022-04-08 13:45:40|28321.43|28321.43|28332.5|28332.5|28332.5|28332.5|28321.43|28321.43|0
1649425550000|2022-04-08 13:45:50|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|0
1649425580000|2022-04-08 13:46:20|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|0
1649425600000|2022-04-08 13:46:40|28353.36|28353.36|28366.3|28366.3|28366.3|28366.3|28353.36|28353.36|0
1649425610000|2022-04-08 13:46:50|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|0
1649425630000|2022-04-08 13:47:10|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|0
1649425660000|2022-04-08 13:47:40|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|0
1649425690000|2022-04-08 13:48:10|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|0
1649425710000|2022-04-08 13:48:30|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1649425720000|2022-04-08 13:48:40|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28387.16|28387.16|0
1649425740000|2022-04-08 13:49:00|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1649425780000|2022-04-08 13:49:40|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|0
1649425790000|2022-04-08 13:49:50|28396.76|28396.76|28391.23|28391.23|28396.76|28396.76|28391.23|28391.23|0
1649425890000|2022-04-08 13:51:30|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|0
1649425920000|2022-04-08 13:52:00|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|0
1649425950000|2022-04-08 13:52:30|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|0
1649425970000|2022-04-08 13:52:50|28365.95|28365.95|28359.68|28359.68|28365.95|28365.95|28359.68|28359.68|0
1649426030000|2022-04-08 13:53:50|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|0
1649426110000|2022-04-08 13:55:10|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|0
1649426150000|2022-04-08 13:55:50|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|0
1649426180000|2022-04-08 13:56:20|28346|28346|28346|28346|28346|28346|28346|28346|0
1649426220000|2022-04-08 13:57:00|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|0
1649426260000|2022-04-08 13:57:40|28347.87|28347.87|28342.33|28342.33|28347.87|28347.87|28342.33|28342.33|0
1649426340000|2022-04-08 13:59:00|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|0
1649426380000|2022-04-08 13:59:40|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|0
1649426390000|2022-04-08 13:59:50|28331.8|28331.8|28315.19|28315.19|28331.8|28331.8|28315.19|28315.19|0
1649426400000|2022-04-08 14:00:00|28308.92|28308.92|28319.99|28319.99|28319.99|28319.99|28308.92|28308.92|0
1649426410000|2022-04-08 14:00:10|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|0
1649426480000|2022-04-08 14:01:20|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|0
1649426520000|2022-04-08 14:02:00|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1649426560000|2022-04-08 14:02:40|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|0
1649426590000|2022-04-08 14:03:10|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|0
1649426600000|2022-04-08 14:03:20|28331.59|28331.59|28334.73|28334.73|28334.73|28334.73|28331.59|28331.59|0
1649426620000|2022-04-08 14:03:40|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|0
1649426650000|2022-04-08 14:04:10|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426660000|2022-04-08 14:04:20|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|0
1649426690000|2022-04-08 14:04:50|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426750000|2022-04-08 14:05:50|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|0
1649426770000|2022-04-08 14:06:10|28351.33|28351.33|28345.8|28345.8|28351.33|28351.33|28345.8|28345.8|0
1649426780000|2022-04-08 14:06:20|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426790000|2022-04-08 14:06:30|28334.73|28334.73|28331.59|28331.59|28334.73|28334.73|28331.59|28331.59|0
1649426850000|2022-04-08 14:07:30|28334.73|28334.73|28341|28341|28341|28341|28334.73|28334.73|0
1649426880000|2022-04-08 14:08:00|28346.54|28346.54|28352.07|28352.07|28357.61|28357.61|28346.54|28346.54|0
1649426900000|2022-04-08 14:08:20|28341|28341|28341|28341|28341|28341|28341|28341|0
1649426910000|2022-04-08 14:08:30|28344.14|28344.14|28347.28|28347.28|28347.28|28347.28|28344.14|28344.14|0
1649426920000|2022-04-08 14:08:40|28366.68|28366.68|28373.14|28373.14|28373.14|28373.14|28366.68|28366.68|0
1649426930000|2022-04-08 14:08:50|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|0
1649426940000|2022-04-08 14:09:00|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|0
1649426960000|2022-04-08 14:09:20|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|0
1649426990000|2022-04-08 14:09:50|28415.02|28415.02|28409.49|28409.49|28415.02|28415.02|28409.49|28409.49|0
1649427030000|2022-04-08 14:10:30|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|0
1649427040000|2022-04-08 14:10:40|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|0
1649427070000|2022-04-08 14:11:10|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|0
1649427120000|2022-04-08 14:12:00|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|0
1649427130000|2022-04-08 14:12:10|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|0
1649427160000|2022-04-08 14:12:40|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|0
1649427190000|2022-04-08 14:13:10|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|0
1649427200000|2022-04-08 14:13:20|28403.96|28403.96|28398.42|28398.42|28403.96|28403.96|28398.42|28398.42|0
1649427240000|2022-04-08 14:14:00|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28376.28|28376.28|0
1649427250000|2022-04-08 14:14:10|28393.63|28393.63|28391.23|28391.23|28396.76|28396.76|28391.23|28391.23|0
1649427260000|2022-04-08 14:14:20|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|0
1649427280000|2022-04-08 14:14:40|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|0
1649427320000|2022-04-08 14:15:20|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|0
1649427370000|2022-04-08 14:16:10|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|0
1649427420000|2022-04-08 14:17:00|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|0
1649427430000|2022-04-08 14:17:10|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|0
1649427520000|2022-04-08 14:18:40|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|0
1649427540000|2022-04-08 14:19:00|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|0
1649427580000|2022-04-08 14:19:40|28414.83|28414.83|28421.11|28421.11|28421.11|28421.11|28414.83|28414.83|0
1649427590000|2022-04-08 14:19:50|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|0
1649427660000|2022-04-08 14:21:00|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|0
1649427670000|2022-04-08 14:21:10|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|0
1649427680000|2022-04-08 14:21:20|28423.51|28423.51|28429.04|28429.04|28429.04|28429.04|28423.51|28423.51|0
1649427730000|2022-04-08 14:22:10|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|0
1649427750000|2022-04-08 14:22:30|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|0
1649427760000|2022-04-08 14:22:40|28417.04|28417.04|28425.71|28425.71|28425.71|28425.71|28417.04|28417.04|0
1649427780000|2022-04-08 14:23:00|28447.85|28447.85|28468.33|28468.33|28468.33|28468.33|28447.85|28447.85|0
1649427830000|2022-04-08 14:23:50|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|0
1649427840000|2022-04-08 14:24:00|28465.01|28465.01|28476.08|28476.08|28476.08|28476.08|28465.01|28465.01|0
1649427850000|2022-04-08 14:24:10|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|0
1649427910000|2022-04-08 14:25:10|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|0
1649428020000|2022-04-08 14:27:00|28517.61|28517.61|28523.15|28523.15|28523.15|28523.15|28517.61|28517.61|0
1649428060000|2022-04-08 14:27:40|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|0
1649428070000|2022-04-08 14:27:50|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|0
1649428110000|2022-04-08 14:28:30|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|0
1649428130000|2022-04-08 14:28:50|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|0
1649428140000|2022-04-08 14:29:00|28543.42|28543.42|28546.56|28546.56|28549.7|28549.7|28543.42|28543.42|0
1649428170000|2022-04-08 14:29:30|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|0
1649428280000|2022-04-08 14:31:20|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|0
1649428290000|2022-04-08 14:31:30|28553.96|28553.96|28560.43|28560.43|28560.43|28560.43|28553.96|28553.96|0
1649428320000|2022-04-08 14:32:00|28565.96|28565.96|28572.24|28572.24|28572.24|28572.24|28565.96|28565.96|0
1649428370000|2022-04-08 14:32:50|28575.37|28575.37|28572.24|28572.24|28575.37|28575.37|28572.24|28572.24|0
1649428410000|2022-04-08 14:33:30|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|0
1649428420000|2022-04-08 14:33:40|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|0
1649428440000|2022-04-08 14:34:00|28592.91|28592.91|28607.12|28607.12|28607.12|28607.12|28592.91|28592.91|0
1649428480000|2022-04-08 14:34:40|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|0
1649428500000|2022-04-08 14:35:00|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|0
1649428580000|2022-04-08 14:36:20|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|0
1649428600000|2022-04-08 14:36:40|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|0
1649428620000|2022-04-08 14:37:00|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|0
1649428650000|2022-04-08 14:37:30|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|0
1649428680000|2022-04-08 14:38:00|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|0
1649428710000|2022-04-08 14:38:30|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|0
1649428720000|2022-04-08 14:38:40|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|0
1649428750000|2022-04-08 14:39:10|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|0
1649428800000|2022-04-08 14:40:00|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|0
1649428840000|2022-04-08 14:40:40|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|0
1649428850000|2022-04-08 14:40:50|28587.17|28587.17|28581.63|28581.63|28587.17|28587.17|28581.63|28581.63|0
1649428930000|2022-04-08 14:42:10|28576.1|28576.1|28583.5|28583.5|28583.5|28583.5|28570.56|28570.56|0
1649428940000|2022-04-08 14:42:20|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|0
1649428960000|2022-04-08 14:42:40|28583.5|28583.5|28589.96|28589.96|28589.96|28589.96|28583.5|28583.5|0
1649428980000|2022-04-08 14:43:00|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|0
1649429000000|2022-04-08 14:43:20|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|0
1649429010000|2022-04-08 14:43:30|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|0
1649429020000|2022-04-08 14:43:40|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|0
1649429070000|2022-04-08 14:44:30|28584.43|28584.43|28578.89|28578.89|28584.43|28584.43|28578.89|28578.89|0
1649429080000|2022-04-08 14:44:40|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|0
1649429110000|2022-04-08 14:45:10|28581.29|28581.29|28568.36|28568.36|28581.29|28581.29|28568.36|28568.36|0
1649429160000|2022-04-08 14:46:00|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|0
1649429210000|2022-04-08 14:46:50|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|0
1649429250000|2022-04-08 14:47:30|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|0
1649429290000|2022-04-08 14:48:10|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|0
1649429300000|2022-04-08 14:48:20|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|0
1649429310000|2022-04-08 14:48:30|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|0
1649429330000|2022-04-08 14:48:50|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|0
1649429360000|2022-04-08 14:49:20|28610.67|28610.67|28599.6|28599.6|28610.67|28610.67|28599.6|28599.6|0
1649429370000|2022-04-08 14:49:30|28605.88|28605.88|28602.74|28602.74|28605.88|28605.88|28602.74|28602.74|0
1649429380000|2022-04-08 14:49:40|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|0
1649429450000|2022-04-08 14:50:50|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|0
1649429460000|2022-04-08 14:51:00|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|0
1649429480000|2022-04-08 14:51:20|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|0
1649429490000|2022-04-08 14:51:30|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|0
1649429510000|2022-04-08 14:51:50|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|0
1649429530000|2022-04-08 14:52:10|28662.37|28662.37|28667.9|28667.9|28667.9|28667.9|28662.37|28662.37|0
1649429570000|2022-04-08 14:52:50|28673.43|28673.43|28678.97|28678.97|28678.97|28678.97|28673.43|28673.43|0
1649429630000|2022-04-08 14:53:50|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|0
1649429640000|2022-04-08 14:54:00|28702.59|28702.59|28696.31|28696.31|28702.59|28702.59|28696.31|28696.31|0
1649429650000|2022-04-08 14:54:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429680000|2022-04-08 14:54:40|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|0
1649429710000|2022-04-08 14:55:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429750000|2022-04-08 14:55:50|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|0
1649429770000|2022-04-08 14:56:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429790000|2022-04-08 14:56:30|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|0
1649429800000|2022-04-08 14:56:40|28701.85|28701.85|28699.45|28699.45|28701.85|28701.85|28685.24|28685.24|0
1649429810000|2022-04-08 14:56:50|28693.92|28693.92|28704.99|28704.99|28704.99|28704.99|28693.92|28693.92|0
1649429820000|2022-04-08 14:57:00|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|0
1649429880000|2022-04-08 14:58:00|28716.99|28716.99|28711.45|28711.45|28716.99|28716.99|28711.45|28711.45|0
1649429890000|2022-04-08 14:58:10|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|0
1649429920000|2022-04-08 14:58:40|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|0
1649429980000|2022-04-08 14:59:40|28728.99|28728.99|28734.52|28734.52|28734.52|28734.52|28728.99|28728.99|0
1649429990000|2022-04-08 14:59:50|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|0
1649430000000|2022-04-08 15:00:00|28757.06|28757.06|28770.73|28770.73|28776.27|28776.27|28757.06|28757.06|0
1649430010000|2022-04-08 15:00:10|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|0
1649430020000|2022-04-08 15:00:20|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|0
1649430030000|2022-04-08 15:00:30|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|0
1649430050000|2022-04-08 15:00:50|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|0
1649430060000|2022-04-08 15:01:00|28788.27|28788.27|28776.27|28776.27|28788.27|28788.27|28776.27|28776.27|0
1649430070000|2022-04-08 15:01:10|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|0
1649430080000|2022-04-08 15:01:20|28773.13|28773.13|28775.53|28775.53|28775.53|28775.53|28769.99|28769.99|0
1649430100000|2022-04-08 15:01:40|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|0
1649430120000|2022-04-08 15:02:00|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|0
1649430180000|2022-04-08 15:03:00|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|0
1649430240000|2022-04-08 15:04:00|28792.87|28792.87|28789.73|28789.73|28792.87|28792.87|28789.73|28789.73|0
1649430280000|2022-04-08 15:04:40|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|0
1649430290000|2022-04-08 15:04:50|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|0
1649430300000|2022-04-08 15:05:00|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|0
1649430360000|2022-04-08 15:06:00|28789.73|28789.73|28811.34|28811.34|28814.48|28814.48|28789.73|28789.73|0
1649430390000|2022-04-08 15:06:30|28805.8|28805.8|28805.8|28805.8|28811.34|28811.34|28805.8|28805.8|0
1649430420000|2022-04-08 15:07:00|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|0
1649430470000|2022-04-08 15:07:50|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|0
1649430490000|2022-04-08 15:08:10|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|0
1649430540000|2022-04-08 15:09:00|28805.8|28805.8|28805.8|28805.8|28805.8|28805.8|28799.34|28799.34|0
1649430550000|2022-04-08 15:09:10|28808.94|28808.94|28812.08|28812.08|28812.08|28812.08|28808.94|28808.94|0
1649430570000|2022-04-08 15:09:30|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|0
1649430590000|2022-04-08 15:09:50|28804.68|28804.68|28799.15|28799.15|28804.68|28804.68|28799.15|28799.15|0
1649430600000|2022-04-08 15:10:00|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|0
1649430660000|2022-04-08 15:11:00|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|0
1649430700000|2022-04-08 15:11:40|28814.1|28814.1|28808.56|28808.56|28814.1|28814.1|28808.56|28808.56|0
1649430710000|2022-04-08 15:11:50|28814.1|28814.1|28803.03|28803.03|28814.1|28814.1|28803.03|28803.03|0
1649430720000|2022-04-08 15:12:00|28796.56|28796.56|28799.7|28799.7|28802.83|28802.83|28796.56|28796.56|0
1649430750000|2022-04-08 15:12:30|28802.83|28802.83|28808.37|28808.37|28808.37|28808.37|28802.83|28802.83|0
1649430780000|2022-04-08 15:13:00|28802.09|28802.09|28796.56|28796.56|28802.09|28802.09|28796.56|28796.56|0
1649430790000|2022-04-08 15:13:10|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|0
1649430820000|2022-04-08 15:13:40|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|0
1649430830000|2022-04-08 15:13:50|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|0
1649430840000|2022-04-08 15:14:00|28784.75|28784.75|28787.89|28787.89|28787.89|28787.89|28784.75|28784.75|0
1649430880000|2022-04-08 15:14:40|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|0
1649430900000|2022-04-08 15:15:00|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|0
1649430910000|2022-04-08 15:15:10|28815.96|28815.96|28821.49|28821.49|28821.49|28821.49|28815.96|28815.96|0
1649430930000|2022-04-08 15:15:30|28810.42|28810.42|28804.89|28804.89|28810.42|28810.42|28804.89|28804.89|0
1649430940000|2022-04-08 15:15:40|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|0
1649430980000|2022-04-08 15:16:20|28805.82|28805.82|28800.29|28800.29|28805.82|28805.82|28800.29|28800.29|0
1649430990000|2022-04-08 15:16:30|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|0
1649431000000|2022-04-08 15:16:40|28797.89|28797.89|28803.42|28803.42|28803.42|28803.42|28797.89|28797.89|0
1649431010000|2022-04-08 15:16:50|28786.82|28786.82|28783.68|28783.68|28786.82|28786.82|28783.68|28783.68|0
1649431030000|2022-04-08 15:17:10|28789.22|28789.22|28789.22|28789.22|28789.22|28789.22|28783.68|28783.68|0
1649431050000|2022-04-08 15:17:30|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|0
1649431060000|2022-04-08 15:17:40|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|0
1649431070000|2022-04-08 15:17:50|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|0
1649431140000|2022-04-08 15:19:00|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|0
1649431150000|2022-04-08 15:19:10|28783.68|28783.68|28774.27|28774.27|28783.68|28783.68|28774.27|28774.27|0
1649431170000|2022-04-08 15:19:30|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|0
1649431180000|2022-04-08 15:19:40|28765.6|28765.6|28760.06|28760.06|28765.6|28765.6|28760.06|28760.06|0
1649431210000|2022-04-08 15:20:10|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1649431300000|2022-04-08 15:21:40|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|0
1649431340000|2022-04-08 15:22:20|28730.52|28730.52|28736.06|28736.06|28736.06|28736.06|28730.52|28730.52|0
1649431350000|2022-04-08 15:22:30|28729.59|28729.59|28723.13|28723.13|28729.59|28729.59|28723.13|28723.13|0
1649431380000|2022-04-08 15:23:00|28717.59|28717.59|28723.13|28723.13|28723.13|28723.13|28717.59|28717.59|0
1649431510000|2022-04-08 15:25:10|28728.66|28728.66|28723.13|28723.13|28728.66|28728.66|28723.13|28723.13|0
1649431520000|2022-04-08 15:25:20|28717.59|28717.59|28712.06|28712.06|28723.13|28723.13|28712.06|28712.06|0
1649431580000|2022-04-08 15:26:20|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|0
1649431590000|2022-04-08 15:26:30|28734.2|28734.2|28728.66|28728.66|28734.2|28734.2|28728.66|28728.66|0
1649431620000|2022-04-08 15:27:00|28723.13|28723.13|28710.19|28710.19|28723.13|28723.13|28710.19|28710.19|0
1649431640000|2022-04-08 15:27:20|28703.92|28703.92|28698.38|28698.38|28703.92|28703.92|28698.38|28698.38|0
1649431650000|2022-04-08 15:27:30|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|0
1649431670000|2022-04-08 15:27:50|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|0
1649431710000|2022-04-08 15:28:30|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|0
1649431720000|2022-04-08 15:28:40|28692.85|28692.85|28698.38|28698.38|28698.38|28698.38|28692.85|28692.85|0
1649431730000|2022-04-08 15:28:50|28695.25|28695.25|28710.38|28710.38|28710.38|28710.38|28695.25|28695.25|0
1649431740000|2022-04-08 15:29:00|28693.78|28693.78|28704.85|28704.85|28704.85|28704.85|28693.78|28693.78|0
1649431760000|2022-04-08 15:29:20|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|0
1649431770000|2022-04-08 15:29:30|28700.25|28700.25|28699.51|28699.51|28700.25|28700.25|28693.97|28693.97|0
1649431780000|2022-04-08 15:29:40|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|0
1649431790000|2022-04-08 15:29:50|28693.97|28693.97|28710.58|28710.58|28710.58|28710.58|28693.97|28693.97|0
